1636020900000|2021-11-04 10:15:00|380.87|378.67|380.87|378.67|380.87|378.67|380.87|378.67|0
1636021200000|2021-11-04 10:20:00|381.08|378.88|380.66|378.46|381.5|379.3|380.56|378.36|0
1636021500000|2021-11-04 10:25:00|380.56|378.36|380.24|378.04|380.77|378.57|380.24|378.04|0
1636021800000|2021-11-04 10:30:00|380.04|377.84|380.04|377.84|380.24|378.04|379.83|377.63|0
1636022100000|2021-11-04 10:35:00|380.24|378.04|379.41|377.21|380.24|378.04|379.41|377.21|0
1636022400000|2021-11-04 10:40:00|379.62|377.42|378.99|376.79|379.62|377.42|378.78|376.58|0
1636022700000|2021-11-04 10:45:00|379.2|377|379.2|377|379.41|377.21|379.2|377|0
1636023000000|2021-11-04 10:50:00|378.99|376.79|377.74|375.54|379.2|377|377.53|375.33|0
1636023300000|2021-11-04 10:55:00|377.95|375.75|378.15|375.95|378.36|376.16|377.95|375.75|0
1636023600000|2021-11-04 11:00:00|377.95|375.75|378.15|375.95|378.36|376.16|377.74|375.54|0
1636023900000|2021-11-04 11:05:00|377.95|375.75|377.94|375.74|378.36|376.16|377.74|375.54|0
1636024200000|2021-11-04 11:10:00|377.74|375.54|378.15|375.95|378.15|375.95|377.74|375.54|0
1636024500000|2021-11-04 11:15:00|377.94|375.74|378.36|376.16|378.57|376.37|377.94|375.74|0
1636024800000|2021-11-04 11:20:00|378.47|376.27|377.94|375.74|378.57|376.37|377.94|375.74|0
1636025100000|2021-11-04 11:25:00|378.15|375.95|377.94|375.74|378.36|376.16|377.94|375.74|0
1636025400000|2021-11-04 11:30:00|378.15|375.95|377.31|375.11|378.15|375.95|377.31|375.11|0
1636025700000|2021-11-04 11:35:00|377.52|375.32|378.77|376.57|379.6|377.4|377.31|375.11|0
1636026000000|2021-11-04 11:40:00|378.56|376.36|379.39|377.19|379.6|377.4|378.35|376.15|0
1636026300000|2021-11-04 11:45:00|379.19|376.99|379.19|376.99|379.81|377.61|379.19|376.99|0
1636026600000|2021-11-04 11:50:00|379.18|376.98|379.39|377.19|379.39|377.19|379.18|376.98|0
1636026900000|2021-11-04 11:55:00|379.18|376.98|379.6|377.4|380.02|377.82|378.77|376.57|0
1636027200000|2021-11-04 12:00:00|379.39|377.19|377.72|375.52|379.39|377.19|376.89|374.69|0
1636027500000|2021-11-04 12:05:00|377.52|375.32|376.68|374.48|377.93|375.73|376.68|374.48|0
1636027800000|2021-11-04 12:10:00|376.48|374.28|376.89|374.69|377.1|374.9|375.64|373.44|0
1636028100000|2021-11-04 12:15:00|376.47|374.27|376.47|374.27|377.31|375.11|376.27|374.07|0
1636028400000|2021-11-04 12:20:00|376.68|374.48|377.51|375.31|377.72|375.52|376.47|374.27|0
1636028700000|2021-11-04 12:25:00|377.3|375.1|378.04|375.84|378.24|376.04|377.1|374.9|0
1636029000000|2021-11-04 12:30:00|377.93|375.73|378.55|376.35|379.18|376.98|377.93|375.73|0
1636029300000|2021-11-04 12:35:00|378.76|376.56|378.55|376.35|378.97|376.77|378.13|375.93|0
1636029600000|2021-11-04 12:40:00|378.34|376.14|380.22|378.02|380.63|378.43|378.34|376.14|0
1636029900000|2021-11-04 12:45:00|380.42|378.22|379.17|376.97|380.42|378.22|378.96|376.76|0
1636030200000|2021-11-04 12:50:00|378.96|376.76|379.17|376.97|379.38|377.18|378.55|376.35|0
1636030500000|2021-11-04 12:55:00|379.38|377.18|378.75|376.55|379.38|377.18|378.54|376.34|0
1636030800000|2021-11-04 13:00:00|378.54|376.34|378.13|375.93|378.75|376.55|378.13|375.93|0
1636031100000|2021-11-04 13:05:00|378.34|376.14|377.09|374.89|378.34|376.14|377.09|374.89|0
1636031400000|2021-11-04 13:10:00|376.88|374.68|377.08|374.88|377.5|375.3|376.46|374.26|0
1636031700000|2021-11-04 13:15:00|377.29|375.09|378.12|375.92|378.12|375.92|376.88|374.68|0
1636032000000|2021-11-04 13:20:00|377.92|375.72|378.33|376.13|378.54|376.34|377.29|375.09|0
1636032300000|2021-11-04 13:25:00|378.54|376.34|378.75|376.55|379.58|377.38|378.12|375.92|0
1636032600000|2021-11-04 13:30:00|378.95|376.75|380.83|378.63|381.46|379.26|378.12|375.92|0
1636032900000|2021-11-04 13:35:00|381.67|379.47|379.16|376.96|381.67|379.47|378.54|376.34|0
1636033200000|2021-11-04 13:40:00|379.58|377.38|376.25|374.05|379.79|377.59|375.83|373.63|0
1636033500000|2021-11-04 13:45:00|376.45|374.25|374.79|372.59|376.87|374.67|374.59|372.39|0
1636033800000|2021-11-04 13:50:00|375.21|373.01|371.27|369.07|375.42|373.22|370.86|368.66|0
1636034100000|2021-11-04 13:55:00|371.07|368.87|371.32|369.12|371.48|369.28|369.21|367.01|0
1636034400000|2021-11-04 14:00:00|370.71|368.51|370.29|368.09|372.35|370.15|369.47|367.27|0
1636034700000|2021-11-04 14:05:00|370.5|368.3|371.12|368.92|371.53|369.33|369.68|367.48|0
1636035000000|2021-11-04 14:10:00|371.32|369.12|367.42|365.22|371.32|369.12|367.42|365.22|0
1636035300000|2021-11-04 14:15:00|367.21|365.01|367.82|365.62|368.03|365.83|366.19|363.99|0
1636035600000|2021-11-04 14:20:00|368.03|365.83|368.44|366.24|368.85|366.65|367.21|365.01|0
1636035900000|2021-11-04 14:25:00|368.64|366.44|368.85|366.65|369.67|367.47|368.03|365.83|0
1636036200000|2021-11-04 14:30:00|368.64|366.44|367|364.8|368.64|366.44|366.39|364.19|0
1636036500000|2021-11-04 14:35:00|366.8|364.6|366.79|364.59|367.82|365.62|366.59|364.39|0
1636036800000|2021-11-04 14:40:00|367|364.8|369.16|366.96|369.36|367.16|366.59|364.39|0
1636037100000|2021-11-04 14:45:00|368.75|366.55|367.53|365.33|369.36|367.16|367.32|365.12|0
1636037400000|2021-11-04 14:50:00|367.73|365.53|370.59|368.39|370.79|368.59|367.53|365.33|0
1636037700000|2021-11-04 14:55:00|370.38|368.18|371.41|369.21|371.82|369.62|370.18|367.98|0
1636038000000|2021-11-04 15:00:00|371.61|369.41|374.07|371.87|374.48|372.28|371.61|369.41|0
1636038300000|2021-11-04 15:05:00|373.86|371.66|374.27|372.07|374.69|372.49|373.04|370.84|0
1636038600000|2021-11-04 15:10:00|374.07|371.87|374.68|372.48|374.68|372.48|371.81|369.61|0
1636038900000|2021-11-04 15:15:00|374.48|372.28|375.09|372.89|376.74|374.54|374.48|372.28|0
1636039200000|2021-11-04 15:20:00|375.3|373.1|381.49|379.29|381.49|379.29|375.09|372.89|0
1636039500000|2021-11-04 15:25:00|381.28|379.08|381.07|378.87|381.49|379.29|380.04|377.84|0
1636039800000|2021-11-04 15:30:00|381.28|379.08|379.21|377.01|382.11|379.91|377.97|375.77|0
1636040100000|2021-11-04 15:35:00|379.42|377.22|378.59|376.39|380.45|378.25|377.97|375.77|0
1636040400000|2021-11-04 15:40:00|378.38|376.18|377.76|375.56|379.83|377.63|377.56|375.36|0
1636040700000|2021-11-04 15:45:00|377.56|375.36|380.03|377.83|380.03|377.83|376.94|374.74|0
1636041000000|2021-11-04 15:50:00|380.24|378.04|377.97|375.77|381.07|378.87|377.97|375.77|0
1636041300000|2021-11-04 15:55:00|377.76|375.56|373.65|371.45|377.76|375.56|373.44|371.24|0
1636041600000|2021-11-04 16:00:00|373.44|371.24|373.23|371.03|374.26|372.06|372.62|370.42|0
1636041900000|2021-11-04 16:05:00|373.03|370.83|372.62|370.42|373.23|371.03|372.41|370.21|0
1636042200000|2021-11-04 16:10:00|372.41|370.21|371.8|369.6|373.03|370.83|371.39|369.19|0
1636042500000|2021-11-04 16:15:00|371.59|369.39|372.82|370.62|374.05|371.85|371.39|369.19|0
1636042800000|2021-11-04 16:20:00|373.03|370.83|376.31|374.11|376.31|374.11|372.82|370.62|0
1636043100000|2021-11-04 16:25:00|376.52|374.32|375.99|373.79|377.63|375.43|375.58|373.38|0
1636043400000|2021-11-04 16:30:00|376.19|373.99|377.84|375.64|378.79|376.59|376.19|373.99|0
1636043700000|2021-11-04 16:35:00|378.04|375.84|377.18|374.98|378.2|376|376.15|373.95|0
1636044000000|2021-11-04 16:40:00|377.38|375.18|376.77|374.57|377.79|375.59|376.77|374.57|0
1636044300000|2021-11-04 16:45:00|376.97|374.77|376.97|374.77|378.41|376.21|376.36|374.16|0
1636044600000|2021-11-04 16:50:00|377.18|374.98|377.17|374.97|378.2|376|376.36|374.16|0
1636044900000|2021-11-04 16:55:00|377.38|375.18|377.58|375.38|377.79|375.59|376.56|374.36|0
1636045200000|2021-11-04 17:00:00|377.17|374.97|380.78|378.58|381.4|379.2|377.17|374.97|0
1636045500000|2021-11-04 17:05:00|380.99|378.79|378.94|376.74|381.4|379.2|378.94|376.74|0
1636045800000|2021-11-04 17:10:00|378.73|376.53|377.51|375.31|379.14|376.94|377.1|374.9|0
1636046100000|2021-11-04 17:15:00|377.71|375.51|377.5|375.3|378.73|376.53|377.5|375.3|0
1636046400000|2021-11-04 17:20:00|377.3|375.1|377.5|375.3|379.14|376.94|376.89|374.69|0
1636046700000|2021-11-04 17:25:00|377.91|375.71|376.69|374.49|378.32|376.12|376.69|374.49|0
1636047000000|2021-11-04 17:30:00|376.79|374.59|378.32|376.12|378.52|376.32|375.87|373.67|0
1636047300000|2021-11-04 17:35:00|378.11|375.91|377.09|374.89|379.14|376.94|376.89|374.69|0
1636047600000|2021-11-04 17:40:00|377.3|375.1|375.25|373.05|377.3|375.1|375.25|373.05|0
1636047900000|2021-11-04 17:45:00|375.46|373.26|376.27|374.07|376.27|374.07|374.44|372.24|0
1636048200000|2021-11-04 17:50:00|376.07|373.87|375.66|373.46|376.68|374.48|375.46|373.26|0
1636048500000|2021-11-04 17:55:00|375.46|373.26|375.05|372.85|375.46|373.26|374.23|372.03|0
1636048800000|2021-11-04 18:00:00|374.84|372.64|380.56|378.36|380.56|378.36|374.64|372.44|0
1636049100000|2021-11-04 18:05:00|380.36|378.16|376.88|374.68|380.77|378.57|376.68|374.48|0
1636049400000|2021-11-04 18:10:00|377.08|374.88|376.47|374.27|377.49|375.29|376.47|374.27|0
1636049700000|2021-11-04 18:15:00|376.67|374.47|377.49|375.29|379.33|377.13|376.47|374.27|0
1636050000000|2021-11-04 18:20:00|377.29|375.09|376.06|373.86|377.9|375.7|376.06|373.86|0
1636050300000|2021-11-04 18:25:00|376.26|374.06|376.98|374.78|377.49|375.29|375.65|373.45|0
1636050600000|2021-11-04 18:30:00|376.87|374.67|377.28|375.08|378.3|376.1|376.47|374.27|0
1636050900000|2021-11-04 18:35:00|377.49|375.29|377.48|375.28|377.69|375.49|376.26|374.06|0
1636051200000|2021-11-04 18:40:00|377.28|375.08|376.26|374.06|377.28|375.08|376.06|373.86|0
1636051500000|2021-11-04 18:45:00|376.05|373.85|376.26|374.06|376.67|374.47|375.65|373.45|0
1636051800000|2021-11-04 18:50:00|376.05|373.85|377.07|374.87|377.07|374.87|375.24|373.04|0
1636052100000|2021-11-04 18:55:00|377.28|375.08|379.32|377.12|379.32|377.12|376.46|374.26|0
1636052400000|2021-11-04 19:00:00|379.12|376.92|379.52|377.32|380.55|378.35|377.89|375.69|0
1636052700000|2021-11-04 19:05:00|379.73|377.53|379.93|377.73|380.96|378.76|378.91|376.71|0
1636053000000|2021-11-04 19:10:00|379.52|377.32|378.09|375.89|379.73|377.53|377.68|375.48|0
1636053300000|2021-11-04 19:15:00|377.89|375.69|377.88|375.68|379.32|377.12|377.48|375.28|0
1636053600000|2021-11-04 19:20:00|378.09|375.89|377.07|374.87|378.09|375.89|376.05|373.85|0
1636053900000|2021-11-04 19:25:00|376.86|374.66|377.68|375.48|378.09|375.89|376.04|373.84|0
1636054200000|2021-11-04 19:30:00|377.47|375.27|375.84|373.64|377.47|375.27|375.64|373.44|0
1636054500000|2021-11-04 19:35:00|376.04|373.84|377.88|375.68|377.88|375.68|375.63|373.43|0
1636054800000|2021-11-04 19:40:00|377.67|375.47|378.16|375.96|380.01|377.81|377.47|375.27|0
1636055100000|2021-11-04 19:45:00|377.95|375.75|374.06|371.86|378.57|376.37|374.06|371.86|0
1636055400000|2021-11-04 19:50:00|373.66|371.46|372.02|369.82|374.88|372.68|372.02|369.82|0
1636055700000|2021-11-04 19:55:00|373.04|370.84|369.58|367.38|374.68|372.48|369.38|367.18|0
1636056000000|2021-11-04 20:00:00|368.97|366.77|371.15|368.95|371.41|369.21|368.97|366.77|0
1636056300000|2021-11-04 20:05:00|370.95|368.75|370.95|368.75|371.36|369.16|370.14|367.94|0
1636056600000|2021-11-04 20:10:00|370.75|368.55|369.73|367.53|371.15|368.95|369.52|367.32|0
1636056900000|2021-11-04 20:15:00|370.13|367.33|369.93|367.33|370.54|367.94|369.72|367.12|0
1636057200000|2021-11-04 20:20:00|370.13|367.53|369.72|367.12|370.13|367.53|369.52|366.92|0
1636057500000|2021-11-04 20:25:00|369.52|366.92|369.72|367.12|369.72|367.12|369.52|366.92|0
1636057800000|2021-11-04 20:30:00|369.52|366.92|367.69|365.09|369.52|366.92|367.69|365.09|0
1636058100000|2021-11-04 20:35:00|367.48|364.88|369.72|367.12|369.72|367.12|367.08|364.48|0
1636058400000|2021-11-04 20:40:00|369.51|366.91|369.72|367.12|369.92|367.32|369.51|366.91|0
1636058700000|2021-11-04 20:45:00|369.92|367.32|370.53|367.93|370.53|367.93|369.31|366.71|0
1636059000000|2021-11-04 20:50:00|370.33|367.73|369.92|367.32|370.73|368.13|369.92|367.32|0
1636059300000|2021-11-04 20:55:00|369.71|367.11|370.02|367.42|370.32|367.72|369.31|366.71|0
1636059600000|2021-11-04 21:00:00|369.98|367.38|370.1|367.5|370.1|367.5|369.78|367.18|0
1636059900000|2021-11-04 21:05:00|370.13|367.53|370.01|367.41|370.25|367.65|369.98|367.38|0
1636060200000|2021-11-04 21:10:00|370.12|367.52|369.68|367.08|370.12|367.52|369.65|367.05|0
1636060500000|2021-11-04 21:15:00|369.71|367.11|369.68|367.08|369.74|367.14|369.68|367.08|0
1636061100000|2021-11-04 21:25:00|369.65|367.05|369.68|367.08|369.68|367.08|369.65|367.05|0
1636061400000|2021-11-04 21:30:00|369.65|367.05|369.61|367.01|369.68|367.08|369.61|367.01|0
1636061700000|2021-11-04 21:35:00|369.65|367.05|369.47|366.87|369.65|367.05|369.47|366.87|0
1636062000000|2021-11-04 21:40:00|370.45|367.85|369.77|367.17|370.45|367.85|369.77|367.17|0
1636062300000|2021-11-04 21:45:00|369.97|367.37|369.82|367.22|369.97|367.37|369.77|367.17|0
1636062600000|2021-11-04 21:50:00|369.97|367.37|369.79|367.19|369.97|367.37|369.79|367.19|0
1636062900000|2021-11-04 21:55:00|369.97|367.37|370.29|367.69|370.29|367.69|369.79|367.19|0
1636063200000|2021-11-04 22:00:00|371.64|369.04|371.33|368.73|371.64|369.04|370.31|367.71|0
1636063500000|2021-11-04 22:05:00|371.53|368.93|371.32|368.72|371.53|368.93|371.12|368.52|0
1636063800000|2021-11-04 22:10:00|371.12|368.52|370.51|367.91|371.12|368.52|370.51|367.91|0
1636064100000|2021-11-04 22:15:00|370.61|368.01|369.69|367.09|370.92|368.32|369.69|367.09|0
1636064400000|2021-11-04 22:20:00|370.1|367.5|368.68|366.08|370.1|367.5|368.68|366.08|0
1636064700000|2021-11-04 22:25:00|368.47|365.87|368.27|365.67|368.47|365.87|367.46|364.86|0
1636065000000|2021-11-04 22:30:00|368.06|365.46|368.47|365.87|368.67|366.07|367.66|365.06|0
1636065300000|2021-11-04 22:35:00|368.27|365.67|368.47|365.87|368.47|365.87|367.66|365.06|0
1636065600000|2021-11-04 22:40:00|368.67|366.07|369.08|366.48|369.28|366.68|368.67|366.07|0
1636065900000|2021-11-04 22:45:00|368.87|366.27|368.06|365.46|369.08|366.48|368.06|365.46|0
1636066200000|2021-11-04 22:50:00|367.86|365.26|368.87|366.27|368.87|366.27|367.65|365.05|0
1636066500000|2021-11-04 22:55:00|368.67|366.07|368.26|365.66|368.67|366.07|368.06|365.46|0
1636066800000|2021-11-04 23:00:00|368.06|365.46|368.46|365.86|368.87|366.27|368.06|365.46|0
1636067100000|2021-11-04 23:05:00|368.57|365.97|367.85|365.25|368.67|366.07|367.85|365.25|0
1636067400000|2021-11-04 23:10:00|368.05|365.45|368.26|365.66|368.26|365.66|368.05|365.45|0
1636067700000|2021-11-04 23:15:00|368.46|365.86|368.77|366.17|368.87|366.27|368.46|365.86|0
1636068000000|2021-11-04 23:20:00|368.87|366.27|369.07|366.47|369.27|366.67|368.86|366.26|0
1636068300000|2021-11-04 23:25:00|368.86|366.26|369.47|366.87|369.47|366.87|368.86|366.26|0
1636068600000|2021-11-04 23:30:00|369.27|366.67|368.05|365.45|369.68|367.08|367.85|365.25|0
1636068900000|2021-11-04 23:35:00|367.85|365.25|368.66|366.06|368.86|366.26|367.85|365.25|0
1636069200000|2021-11-04 23:40:00|368.86|366.26|368.25|365.65|368.86|366.26|367.84|365.24|0
1636069500000|2021-11-04 23:45:00|367.84|365.24|367.84|365.24|368.05|365.45|367.64|365.04|0
1636069800000|2021-11-04 23:50:00|367.64|365.04|366.62|364.02|367.64|365.04|366.62|364.02|0
1636070100000|2021-11-04 23:55:00|366.22|363.62|366.62|364.02|367.03|364.43|366.22|363.62|0
1636070400000|2021-11-05 00:00:00|366.83|364.23|367.43|364.83|367.64|365.04|366.62|364.02|0
1636070700000|2021-11-05 00:05:00|367.23|364.63|367.84|365.24|368.45|365.85|367.03|364.43|0
1636071000000|2021-11-05 00:10:00|368.04|365.44|368.65|366.05|368.65|366.05|367.63|365.03|0
1636071300000|2021-11-05 00:15:00|368.45|365.85|367.84|365.24|368.65|366.05|367.43|364.83|0
1636071600000|2021-11-05 00:20:00|368.04|365.44|368.04|365.44|368.65|366.05|367.83|365.23|0
1636071900000|2021-11-05 00:25:00|368.24|365.64|369.25|366.65|369.66|367.06|368.24|365.64|0
1636072200000|2021-11-05 00:30:00|369.46|366.86|370.68|368.08|370.68|368.08|369.25|366.65|0
1636072500000|2021-11-05 00:35:00|370.47|367.87|370.68|368.08|371.08|368.48|370.47|367.87|0
1636072800000|2021-11-05 00:40:00|370.88|368.28|370.47|367.87|371.49|368.89|370.47|367.87|0
1636073100000|2021-11-05 00:45:00|370.68|368.08|370.47|367.87|371.08|368.48|370.27|367.67|0
1636073400000|2021-11-05 00:50:00|370.67|368.07|370.47|367.87|371.08|368.48|370.47|367.87|0
1636073700000|2021-11-05 00:55:00|370.27|367.67|370.06|367.46|370.47|367.87|369.86|367.26|0
1636074000000|2021-11-05 01:00:00|369.86|367.26|372.1|369.5|372.1|369.5|369.65|367.05|0
1636074300000|2021-11-05 01:05:00|371.89|369.29|370.87|368.27|372.1|369.5|370.67|368.07|0
1636074600000|2021-11-05 01:10:00|370.67|368.07|370.26|367.66|371.08|368.48|370.06|367.46|0
1636074900000|2021-11-05 01:15:00|370.06|367.46|369.85|367.25|370.06|367.46|369.04|366.44|0
1636075200000|2021-11-05 01:20:00|370.06|367.46|369.24|366.64|370.26|367.66|369.04|366.44|0
1636075500000|2021-11-05 01:25:00|369.04|366.44|370.05|367.45|370.46|367.86|369.04|366.44|0
1636075800000|2021-11-05 01:30:00|370.26|367.66|371.48|368.88|371.48|368.88|370.05|367.45|0
1636076100000|2021-11-05 01:35:00|371.27|368.67|372.5|369.9|372.91|370.31|370.66|368.06|0
1636076400000|2021-11-05 01:40:00|372.7|370.1|372.09|369.49|372.7|370.1|371.68|369.08|0
1636076700000|2021-11-05 01:45:00|371.88|369.28|371.27|368.67|372.09|369.49|370.86|368.26|0
1636077000000|2021-11-05 01:50:00|371.07|368.47|371.68|369.08|371.88|369.28|370.86|368.26|0
1636077300000|2021-11-05 01:55:00|371.78|369.18|372.29|369.69|372.7|370.1|371.78|369.18|0
1636077600000|2021-11-05 02:00:00|372.49|369.89|371.88|369.28|372.7|370.1|371.88|369.28|0
1636077900000|2021-11-05 02:05:00|371.78|369.18|371.06|368.46|371.78|369.18|370.66|368.06|0
1636078200000|2021-11-05 02:10:00|370.96|368.36|371.06|368.46|371.27|368.67|370.65|368.05|0
1636078500000|2021-11-05 02:15:00|370.86|368.26|371.47|368.87|371.67|369.07|370.86|368.26|0
1636078800000|2021-11-05 02:20:00|371.26|368.66|371.06|368.46|371.67|369.07|371.06|368.46|0
1636079100000|2021-11-05 02:25:00|370.86|368.26|370.04|367.44|370.86|368.26|370.04|367.44|0
1636079400000|2021-11-05 02:30:00|370.24|367.64|370.85|368.25|370.85|368.25|370.04|367.44|0
1636079700000|2021-11-05 02:35:00|370.65|368.05|370.65|368.05|370.85|368.25|370.44|367.84|0
1636080000000|2021-11-05 02:40:00|370.85|368.25|370.24|367.64|370.85|368.25|370.04|367.44|0
1636080300000|2021-11-05 02:45:00|370.44|367.84|369.83|367.23|370.65|368.05|369.22|366.62|0
1636080600000|2021-11-05 02:50:00|369.73|367.13|369.83|367.23|370.03|367.43|369.63|367.03|0
1636080900000|2021-11-05 02:55:00|370.03|367.43|370.24|367.64|370.24|367.64|369.63|367.03|0
1636081200000|2021-11-05 03:00:00|369.63|367.03|369.83|367.23|370.24|367.64|369.22|366.62|0
1636081500000|2021-11-05 03:05:00|370.03|367.43|369.73|367.13|370.03|367.43|369.62|367.02|0
1636081800000|2021-11-05 03:10:00|369.62|367.02|369.62|367.02|370.03|367.43|369.42|366.82|0
1636082100000|2021-11-05 03:15:00|369.82|367.22|369.62|367.02|369.82|367.22|369.42|366.82|0
1636082400000|2021-11-05 03:20:00|369.82|367.22|369.82|367.22|370.03|367.43|369.42|366.82|0
1636082700000|2021-11-05 03:25:00|369.62|367.02|369.82|367.22|369.82|367.22|369.42|366.82|0
1636083000000|2021-11-05 03:30:00|369.93|367.33|369.82|367.22|370.02|367.42|369.62|367.02|0
1636083300000|2021-11-05 03:35:00|370.02|367.42|369.82|367.22|370.02|367.42|369.82|367.22|0
1636083600000|2021-11-05 03:40:00|370.02|367.42|371.04|368.44|371.45|368.85|370.02|367.42|0
1636083900000|2021-11-05 03:45:00|371.24|368.64|370.22|367.62|371.24|368.64|370.22|367.62|0
1636084200000|2021-11-05 03:50:00|370.43|367.83|370.02|367.42|370.43|367.83|370.02|367.42|0
1636084500000|2021-11-05 03:55:00|369.82|367.22|369.81|367.21|369.82|367.22|369.61|367.01|0
1636084800000|2021-11-05 04:00:00|369.92|367.32|369.81|367.21|370.02|367.42|369.81|367.21|0
1636085100000|2021-11-05 04:05:00|369.61|367.01|369.2|366.6|369.81|367.21|369.2|366.6|0
1636085400000|2021-11-05 04:10:00|369.4|366.8|369.2|366.6|369.4|366.8|369|366.4|0
1636085700000|2021-11-05 04:15:00|369|366.4|369.4|366.8|369.4|366.8|369|366.4|0
1636086000000|2021-11-05 04:20:00|369.2|366.6|369.4|366.8|369.4|366.8|369.2|366.6|0
1636086300000|2021-11-05 04:25:00|369.51|366.91|369.4|366.8|369.6|367|369.4|366.8|0
1636086600000|2021-11-05 04:30:00|369.2|366.6|368.99|366.39|369.4|366.8|368.79|366.19|0
1636086900000|2021-11-05 04:35:00|368.89|366.29|368.58|365.98|369.2|366.6|368.38|365.78|0
1636087200000|2021-11-05 04:40:00|368.79|366.19|368.99|366.39|369.1|366.5|368.79|366.19|0
1636087500000|2021-11-05 04:45:00|368.79|366.19|368.99|366.39|368.99|366.39|368.79|366.19|0
1636087800000|2021-11-05 04:50:00|368.78|366.18|368.78|366.18|368.99|366.39|368.78|366.18|0
1636088100000|2021-11-05 04:55:00|368.58|365.98|368.78|366.18|368.89|366.29|368.58|365.98|0
1636088400000|2021-11-05 05:00:00|368.99|366.39|368.98|366.38|368.99|366.39|368.58|365.98|0
1636088700000|2021-11-05 05:05:00|369.19|366.59|369.19|366.59|369.59|366.99|368.78|366.18|0
1636089000000|2021-11-05 05:10:00|369.39|366.79|369.19|366.59|369.59|366.99|368.98|366.38|0
1636089300000|2021-11-05 05:15:00|369.29|366.69|369.18|366.58|369.39|366.79|368.98|366.38|0
1636089600000|2021-11-05 05:20:00|368.98|366.38|369.39|366.79|369.39|366.79|368.98|366.38|0
1636089900000|2021-11-05 05:25:00|369.18|366.58|368.98|366.38|369.39|366.79|368.78|366.18|0
1636090200000|2021-11-05 05:30:00|368.78|366.18|369.18|366.58|369.18|366.58|368.77|366.17|0
1636090500000|2021-11-05 05:35:00|368.98|366.38|368.77|366.17|369.18|366.58|368.77|366.17|0
1636090800000|2021-11-05 05:40:00|368.88|366.28|369.18|366.58|369.18|366.58|368.88|366.28|0
1636091100000|2021-11-05 05:45:00|369.28|366.68|369.38|366.78|369.58|366.98|369.18|366.58|0
1636091400000|2021-11-05 05:50:00|369.18|366.58|369.94|367.34|369.94|367.34|369.18|366.58|0
1636091700000|2021-11-05 05:55:00|370.14|367.54|370.14|367.54|370.34|367.74|369.93|367.33|0
1636092000000|2021-11-05 06:00:00|370.34|367.74|370.14|367.54|370.95|368.35|369.73|367.13|0
1636092300000|2021-11-05 06:05:00|370.34|367.74|370.13|367.53|370.54|367.94|370.13|367.53|0
1636092600000|2021-11-05 06:10:00|370.34|367.74|369.93|367.33|370.44|367.84|369.73|367.13|0
1636092900000|2021-11-05 06:15:00|370.13|367.53|369.93|367.33|370.34|367.74|369.93|367.33|0
1636093200000|2021-11-05 06:20:00|370.13|367.53|370.54|367.94|370.54|367.94|370.13|367.53|0
1636093500000|2021-11-05 06:25:00|370.74|368.14|370.94|368.34|370.94|368.34|370.54|367.94|0
1636093800000|2021-11-05 06:30:00|371.14|368.54|371.35|368.75|371.35|368.75|370.94|368.34|0
1636094100000|2021-11-05 06:35:00|371.14|368.54|370.94|368.34|371.35|368.75|370.53|367.93|0
1636094400000|2021-11-05 06:40:00|370.74|368.14|370.53|367.93|370.94|368.34|370.53|367.93|0
1636094700000|2021-11-05 06:45:00|370.73|368.13|371.55|368.95|371.55|368.95|370.73|368.13|0
1636095000000|2021-11-05 06:50:00|371.65|369.05|371.14|368.54|371.75|369.15|371.14|368.54|0
1636095300000|2021-11-05 06:55:00|371.24|368.64|370.73|368.13|371.75|369.15|370.73|368.13|0
1636095600000|2021-11-05 07:00:00|370.93|368.33|371.75|369.15|372.15|369.55|370.93|368.33|0
1636095900000|2021-11-05 07:05:00|371.55|369.35|371.95|369.75|372.16|369.96|371.34|369.14|0
1636096200000|2021-11-05 07:10:00|372.15|369.95|372.15|369.95|372.36|370.16|371.75|369.55|0
1636096500000|2021-11-05 07:15:00|372.26|370.06|372.36|370.16|372.36|370.16|371.75|369.55|0
1636096800000|2021-11-05 07:20:00|372.15|369.95|371.95|369.75|372.36|370.16|371.74|369.54|0
1636097100000|2021-11-05 07:25:00|372.15|369.95|372.96|370.76|373.17|370.97|372.15|369.95|0
1636097400000|2021-11-05 07:30:00|373.17|370.97|374.39|372.19|374.39|372.19|373.17|370.97|0
1636097700000|2021-11-05 07:35:00|374.19|371.99|373.98|371.78|374.39|372.19|373.57|371.37|0
1636098000000|2021-11-05 07:40:00|374.18|371.98|373.57|371.37|374.59|372.39|373.57|371.37|0
1636098300000|2021-11-05 07:45:00|373.78|371.58|373.37|371.17|373.78|371.58|373.37|371.17|0
1636098600000|2021-11-05 07:50:00|373.16|370.96|372.96|370.76|373.16|370.96|372.76|370.56|0
1636098900000|2021-11-05 07:55:00|372.86|370.66|372.35|370.15|372.86|370.66|371.94|369.74|0
1636099200000|2021-11-05 08:00:00|371.74|369.54|370.52|368.32|372.14|369.94|370.52|368.32|0
1636099500000|2021-11-05 08:05:00|370.72|368.52|369.9|367.7|370.92|368.72|369.7|367.5|0
1636099800000|2021-11-05 08:10:00|369.81|367.61|368.28|366.08|371.33|369.13|368.08|365.88|0
1636100100000|2021-11-05 08:15:00|368.08|365.88|368.08|365.88|368.69|366.49|367.67|365.47|0
1636100400000|2021-11-05 08:20:00|367.88|365.68|367.67|365.47|368.48|366.28|367.47|365.27|0
1636100700000|2021-11-05 08:25:00|367.87|365.67|368.89|366.69|369.49|367.29|367.27|365.07|0
1636101000000|2021-11-05 08:30:00|368.68|366.48|369.09|366.89|369.7|367.5|368.68|366.48|0
1636101300000|2021-11-05 08:35:00|369.19|366.99|369.09|366.89|369.19|366.99|368.28|366.08|0
1636101600000|2021-11-05 08:40:00|369.29|367.09|368.88|366.68|369.69|367.49|368.68|366.48|0
1636101900000|2021-11-05 08:45:00|368.99|366.79|369.08|366.88|369.08|366.88|368.68|366.48|0
1636102200000|2021-11-05 08:50:00|368.88|366.68|368.88|366.68|369.08|366.88|368.68|366.48|0
1636102500000|2021-11-05 08:55:00|368.68|366.48|369.08|366.88|369.69|367.49|368.68|366.48|0
1636102800000|2021-11-05 09:00:00|368.88|366.68|367.06|364.86|368.88|366.68|366.85|364.65|0
1636103100000|2021-11-05 09:05:00|366.85|364.65|367.46|365.26|367.86|365.66|366.85|364.65|0
1636103400000|2021-11-05 09:10:00|367.36|365.16|367.46|365.26|367.86|365.66|367.26|365.06|0
1636103700000|2021-11-05 09:15:00|367.25|365.05|367.46|365.26|367.66|365.46|367.05|364.85|0
1636104000000|2021-11-05 09:20:00|367.36|365.16|367.36|365.16|367.46|365.26|366.85|364.65|0
1636104300000|2021-11-05 09:25:00|367.45|365.25|366.04|363.84|367.45|365.25|365.43|363.23|0
1636104600000|2021-11-05 09:30:00|365.84|363.64|365.63|363.43|366.04|363.84|365.23|363.03|0
1636104900000|2021-11-05 09:35:00|365.83|363.63|365.23|363.03|366.24|364.04|364.82|362.62|0
1636105200000|2021-11-05 09:40:00|365.43|363.23|364.62|362.42|365.43|363.23|364.42|362.22|0
1636105500000|2021-11-05 09:45:00|364.42|362.22|363.41|361.21|364.62|362.42|363.21|361.01|0
1636105800000|2021-11-05 09:50:00|363.61|361.41|363.21|361.01|363.61|361.41|362.6|360.4|0
1636106100000|2021-11-05 09:55:00|363.01|360.81|362.2|360|363.01|360.81|361.8|359.6|0
1636106400000|2021-11-05 10:00:00|362.4|360.2|362.19|359.99|362.97|360.77|361.2|359|0
1636106700000|2021-11-05 10:05:00|362.39|360.19|361.78|359.58|362.59|360.39|361.58|359.38|0
1636107000000|2021-11-05 10:10:00|361.58|359.38|361.98|359.78|362.19|359.99|361.58|359.38|0
1636107300000|2021-11-05 10:15:00|361.78|359.58|361.18|358.98|361.98|359.78|360.58|358.38|0
1636107600000|2021-11-05 10:20:00|360.98|358.78|360.57|358.37|361.18|358.98|360.37|358.17|0
1636107900000|2021-11-05 10:25:00|360.77|358.57|360.97|358.77|361.18|358.98|360.17|357.97|0
1636108200000|2021-11-05 10:30:00|361.18|358.98|361.38|359.18|361.78|359.58|361.17|358.97|0
1636108500000|2021-11-05 10:35:00|361.37|359.17|361.17|358.97|361.58|359.38|360.97|358.77|0
1636108800000|2021-11-05 10:40:00|360.97|358.77|361.68|359.48|361.78|359.58|360.97|358.77|0
1636109100000|2021-11-05 10:45:00|361.77|359.57|361.17|358.97|361.77|359.57|360.97|358.77|0
1636109400000|2021-11-05 10:50:00|360.97|358.77|360.16|357.96|361.17|358.97|359.96|357.76|0
1636109700000|2021-11-05 10:55:00|360.37|358.17|360.16|357.96|360.77|358.57|359.96|357.76|0
1636110000000|2021-11-05 11:00:00|359.96|357.76|360.16|357.96|360.77|358.57|359.56|357.36|0
1636110300000|2021-11-05 11:05:00|360.36|358.16|359.96|357.76|360.36|358.16|359.56|357.36|0
1636110600000|2021-11-05 11:10:00|359.76|357.56|360.76|358.56|361.37|359.17|358.36|356.16|0
1636110900000|2021-11-05 11:15:00|360.96|358.76|361.16|358.96|361.77|359.57|360.96|358.76|0
1636111200000|2021-11-05 11:20:00|361.77|359.57|362.57|360.37|362.57|360.37|361.16|358.96|0
1636111500000|2021-11-05 11:25:00|362.37|360.17|363.37|361.17|363.88|361.68|361.56|359.36|0
1636111800000|2021-11-05 11:30:00|363.58|361.38|362.16|359.96|363.78|361.58|361.56|359.36|0
1636112100000|2021-11-05 11:35:00|361.96|359.76|361.36|359.16|361.96|359.76|361.16|358.96|0
1636112400000|2021-11-05 11:40:00|361.16|358.96|360.96|358.76|361.76|359.56|360.96|358.76|0
1636112700000|2021-11-05 11:45:00|360.75|358.55|361.36|359.16|361.36|359.16|360.75|358.55|0
1636113000000|2021-11-05 11:50:00|361.56|359.36|361.36|359.16|361.96|359.76|361.36|359.16|0
1636113300000|2021-11-05 11:55:00|361.35|359.15|360.95|358.75|361.56|359.36|360.95|358.75|0
1636113600000|2021-11-05 12:00:00|360.75|358.55|361.55|359.35|361.76|359.56|360.55|358.35|0
1636113900000|2021-11-05 12:05:00|361.35|359.15|361.55|359.35|361.75|359.55|360.75|358.55|0
1636114200000|2021-11-05 12:10:00|361.75|359.55|360.95|358.75|361.75|359.55|360.35|358.15|0
1636114500000|2021-11-05 12:15:00|361.15|358.95|360.54|358.34|361.55|359.35|360.34|358.14|0
1636114800000|2021-11-05 12:20:00|360.75|358.55|360.14|357.94|360.95|358.75|360.14|357.94|0
1636115100000|2021-11-05 12:25:00|360.34|358.14|360.34|358.14|360.54|358.34|359.74|357.54|0
1636115400000|2021-11-05 12:30:00|360.74|358.54|355.73|353.53|361.75|359.55|355.53|353.33|0
1636115700000|2021-11-05 12:35:00|355.53|353.33|354.87|352.67|355.53|353.33|350.95|348.75|0
1636116000000|2021-11-05 12:40:00|354.67|352.47|353.87|351.67|355.27|353.07|353.27|351.07|0
1636116300000|2021-11-05 12:45:00|354.07|351.87|352.67|350.47|355.27|353.07|352.47|350.27|0
1636116600000|2021-11-05 12:50:00|352.47|350.27|351.27|349.07|353.47|351.27|351.27|349.07|0
1636116900000|2021-11-05 12:55:00|351.47|349.27|355.22|353.02|355.62|353.42|351.47|349.27|0
1636117200000|2021-11-05 13:00:00|355.03|352.83|355.02|352.82|356.41|354.21|354.43|352.23|0
1636117500000|2021-11-05 13:05:00|355.22|353.02|354.82|352.62|355.42|353.22|354.63|352.43|0
1636117800000|2021-11-05 13:10:00|354.63|352.43|354.23|352.03|355.62|353.42|354.23|352.03|0
1636118100000|2021-11-05 13:15:00|354.43|352.23|354.03|351.83|354.43|352.23|353.64|351.44|0
1636118400000|2021-11-05 13:20:00|353.83|351.63|351.47|349.27|353.83|351.63|351.27|349.07|0
1636118700000|2021-11-05 13:25:00|351.86|349.66|351.86|349.66|352.45|350.25|350.87|348.67|0
1636119000000|2021-11-05 13:30:00|352.05|349.85|348.91|346.71|354.03|351.83|348.71|346.51|0
1636119300000|2021-11-05 13:35:00|348.71|346.51|347.2|345|348.71|346.51|346.42|344.22|0
1636119600000|2021-11-05 13:40:00|346.61|344.41|344.47|342.27|346.81|344.61|344.08|341.88|0
1636119900000|2021-11-05 13:45:00|343.88|341.68|346.81|344.61|348.17|345.97|343.69|341.49|0
1636120200000|2021-11-05 13:50:00|346.02|343.82|347.39|345.19|347.98|345.78|346.02|343.82|0
1636120500000|2021-11-05 13:55:00|347.59|345.39|344.66|342.46|347.78|345.58|344.66|342.46|0
1636120800000|2021-11-05 14:00:00|344.85|342.65|341.93|339.73|345.44|343.24|341.54|339.34|0
1636121100000|2021-11-05 14:05:00|341.54|339.34|347.64|345.44|347.83|345.63|341.54|339.34|0
1636121400000|2021-11-05 14:10:00|347.44|345.24|345.66|343.46|348.22|346.02|345.08|342.88|0
1636121700000|2021-11-05 14:15:00|345.27|343.07|346.05|343.85|346.43|344.23|344.5|342.3|0
1636122000000|2021-11-05 14:20:00|346.24|344.04|347.4|345.2|347.4|345.2|346.05|343.85|0
1636122300000|2021-11-05 14:25:00|347.21|345.01|348.37|346.17|349.54|347.34|347.21|345.01|0
1636122600000|2021-11-05 14:30:00|348.18|345.98|348.37|346.17|348.37|346.17|346.63|344.43|0
1636122900000|2021-11-05 14:35:00|348.18|345.98|347.4|345.2|348.37|346.17|345.85|343.65|0
1636123200000|2021-11-05 14:40:00|347.21|345.01|346.62|344.42|348.18|345.98|346.04|343.84|0
1636123500000|2021-11-05 14:45:00|346.43|344.23|346.81|344.61|346.81|344.61|345.46|343.26|0
1636123800000|2021-11-05 14:50:00|346.62|344.42|346.42|344.22|347.01|344.81|345.84|343.64|0
1636124100000|2021-11-05 14:55:00|346.62|344.42|347.2|345|348.56|346.36|346.04|343.84|0
1636124400000|2021-11-05 15:00:00|347.39|345.19|347.98|345.78|347.98|345.78|346.23|344.03|0
1636124700000|2021-11-05 15:05:00|347.78|345.58|346.81|344.61|347.78|345.58|346.52|344.32|0
1636125000000|2021-11-05 15:10:00|346.61|344.41|347.2|345|347.2|345|345.64|343.44|0
1636125300000|2021-11-05 15:15:00|347.39|345.19|347.97|345.77|348.36|346.16|347|344.8|0
1636125600000|2021-11-05 15:20:00|348.17|345.97|348.75|346.55|349.14|346.94|347.58|345.38|0
1636125900000|2021-11-05 15:25:00|348.94|346.74|351.08|348.88|351.28|349.08|348.55|346.35|0
1636126200000|2021-11-05 15:30:00|351.28|349.08|349.72|347.52|351.28|349.08|348.94|346.74|0
1636126500000|2021-11-05 15:35:00|349.52|347.32|349.13|346.93|350.89|348.69|348.74|346.54|0
1636126800000|2021-11-05 15:40:00|348.94|346.74|350.3|348.1|351.08|348.88|348.94|346.74|0
1636127100000|2021-11-05 15:45:00|350.69|348.49|348.55|346.35|351.47|349.27|347.77|345.57|0
1636127400000|2021-11-05 15:50:00|348.74|346.54|351.27|349.07|352.05|349.85|348.55|346.35|0
1636127700000|2021-11-05 15:55:00|351.08|348.88|353.42|351.22|353.42|351.22|350.49|348.29|0
1636128000000|2021-11-05 16:00:00|353.81|351.61|351.66|349.46|354.01|351.81|351.07|348.87|0
1636128300000|2021-11-05 16:05:00|351.47|349.27|352.25|350.05|353.22|351.02|351.27|349.07|0
1636128600000|2021-11-05 16:10:00|352.05|349.85|352.83|350.63|353.81|351.61|351.27|349.07|0
1636128900000|2021-11-05 16:15:00|352.63|350.43|352.44|350.24|353.42|351.22|352.05|349.85|0
1636129200000|2021-11-05 16:20:00|352.24|350.04|352.44|350.24|352.63|350.43|351.46|349.26|0
1636129500000|2021-11-05 16:25:00|352.63|350.43|353.26|351.06|353.45|351.25|351.39|349.19|0
1636129800000|2021-11-05 16:30:00|353.45|351.25|352.48|350.28|353.45|351.25|352.28|350.08|0
1636130100000|2021-11-05 16:35:00|352.67|350.47|353.84|351.64|355.4|353.2|352.09|349.89|0
1636130400000|2021-11-05 16:40:00|353.64|351.44|355.59|353.39|355.79|353.59|353.64|351.44|0
1636130700000|2021-11-05 16:45:00|355.79|353.59|356.76|354.56|357.15|354.95|355.79|353.59|0
1636131000000|2021-11-05 16:50:00|356.57|354.37|356.37|354.17|358.13|355.93|355.59|353.39|0
1636131300000|2021-11-05 16:55:00|356.17|353.97|357.93|355.73|359.11|356.91|355.98|353.78|0
1636131600000|2021-11-05 17:00:00|357.74|355.54|356.95|354.75|359.11|356.91|356.56|354.36|0
1636131900000|2021-11-05 17:05:00|357.15|354.95|361.27|359.07|361.27|359.07|356.76|354.56|0
1636132200000|2021-11-05 17:10:00|361.07|358.87|363.23|361.03|364.22|362.02|360.48|358.28|0
1636132500000|2021-11-05 17:15:00|363.43|361.23|365.07|362.87|366.83|364.63|362.84|360.64|0
1636132800000|2021-11-05 17:20:00|364.87|362.67|365.59|363.39|365.59|363.39|362.23|360.03|0
1636133100000|2021-11-05 17:25:00|365.78|363.58|374.81|372.61|374.81|372.61|365.78|363.58|0
1636133400000|2021-11-05 17:30:00|374.61|372.41|367.08|364.88|374.61|372.41|366.69|364.49|0
1636133700000|2021-11-05 17:35:00|367.28|365.08|369.85|367.65|370.44|368.24|366.89|364.69|0
1636134000000|2021-11-05 17:40:00|369.65|367.45|370.24|368.04|371.03|368.83|368.86|366.66|0
1636134300000|2021-11-05 17:45:00|370.04|367.84|370.44|368.24|373.21|371.01|369.84|367.64|0
1636134600000|2021-11-05 17:50:00|370.83|368.63|366.88|364.68|371.03|368.83|366.68|364.48|0
1636134900000|2021-11-05 17:55:00|367.08|364.88|364.71|362.51|368.66|366.46|364.71|362.51|0
1636135200000|2021-11-05 18:00:00|365.11|362.91|364.12|361.92|366.48|364.28|363.93|361.73|0
1636135500000|2021-11-05 18:05:00|364.32|362.12|362.55|360.35|364.32|362.12|361.38|359.18|0
1636135800000|2021-11-05 18:10:00|362.75|360.55|361.37|359.17|363.53|361.33|360.98|358.78|0
1636136100000|2021-11-05 18:15:00|361.57|359.37|359|356.8|362.16|359.96|358.8|356.6|0
1636136400000|2021-11-05 18:20:00|359.1|356.9|362.75|360.55|362.75|360.55|358.61|356.41|0
1636136700000|2021-11-05 18:25:00|362.55|360.35|359.19|356.99|363.14|360.94|359.19|356.99|0
1636137000000|2021-11-05 18:30:00|359.39|357.19|359.78|357.58|360.57|358.37|359|356.8|0
1636137300000|2021-11-05 18:35:00|359.59|357.39|360.41|358.21|361.95|359.75|359.59|357.39|0
1636137600000|2021-11-05 18:40:00|360.21|358.01|360.6|358.4|361.58|359.38|359.82|357.62|0
1636137900000|2021-11-05 18:45:00|360.8|358.6|360.01|357.81|360.8|358.6|359.03|356.83|0
1636138200000|2021-11-05 18:50:00|359.72|357.52|359.22|357.02|360.99|358.79|359.03|356.83|0
1636138500000|2021-11-05 18:55:00|359.03|356.83|359.81|357.61|360.6|358.4|359.03|356.83|0
1636138800000|2021-11-05 19:00:00|359.42|357.22|363.94|361.74|365.33|363.13|359.22|357.02|0
1636139100000|2021-11-05 19:05:00|364.14|361.94|361.38|359.18|365.13|362.93|360.99|358.79|0
1636139400000|2021-11-05 19:10:00|361.18|358.98|360.2|358|362.17|359.97|360.2|358|0
1636139700000|2021-11-05 19:15:00|360.4|358.2|360.98|358.78|362.17|359.97|360.2|358|0
1636140000000|2021-11-05 19:20:00|361.18|358.98|362.16|359.96|363.35|361.15|360.98|358.78|0
1636140300000|2021-11-05 19:25:00|362.56|360.36|363.15|360.95|364.53|362.33|362.36|360.16|0
1636140600000|2021-11-05 19:30:00|362.75|360.55|358.82|356.62|363.94|361.74|358.82|356.62|0
1636140900000|2021-11-05 19:35:00|358.62|356.42|357.25|355.05|358.82|356.62|356.08|353.88|0
1636141200000|2021-11-05 19:40:00|357.06|354.86|360.98|358.78|361.57|359.37|357.06|354.86|0
1636141500000|2021-11-05 19:45:00|361.17|358.97|361.96|359.76|362.35|360.15|358.62|356.42|0
1636141800000|2021-11-05 19:50:00|361.57|359.37|362.15|359.95|362.55|360.35|359.01|356.81|0
1636142100000|2021-11-05 19:55:00|362.55|360.35|361.37|359.17|362.94|360.74|360.19|357.99|0
1636142400000|2021-11-05 20:00:00|360.97|358.77|362.35|360.15|364.52|362.32|360.97|358.77|0
1636142700000|2021-11-05 20:05:00|362.15|359.95|363.53|361.33|364.12|361.92|362.15|359.95|0
1636143000000|2021-11-05 20:10:00|363.63|361.43|364.91|362.71|365.11|362.91|363.63|361.43|0
1636358700000|2021-11-08 08:05:00|364.13|361.93|365.51|363.31|365.91|363.71|364.13|361.93|0
1636359000000|2021-11-08 08:10:00|365.71|363.51|364.33|362.13|366.3|364.1|364.13|361.93|0
1636359300000|2021-11-08 08:15:00|364.53|362.33|364.33|362.13|364.53|362.33|362.36|360.16|0
1636359600000|2021-11-08 08:20:00|364.52|362.32|365.11|362.91|365.71|363.51|364.52|362.32|0
1636359900000|2021-11-08 08:25:00|365.31|363.11|365.11|362.91|366.1|363.9|364.52|362.32|0
1636360200000|2021-11-08 08:30:00|364.92|362.72|365.02|362.82|365.51|363.31|364.52|362.32|0
1636360500000|2021-11-08 08:35:00|365.11|362.91|364.52|362.32|365.21|363.01|363.53|361.33|0
1636360800000|2021-11-08 08:40:00|364.32|362.12|363.33|361.13|364.91|362.71|363.33|361.13|0
1636361100000|2021-11-08 08:45:00|363.14|360.94|363.14|360.94|364.12|361.92|363.14|360.94|0
1636361400000|2021-11-08 08:50:00|362.94|360.74|361.56|359.36|363.33|361.13|361.56|359.36|0
1636361700000|2021-11-08 08:55:00|361.17|358.97|361.56|359.36|362.15|359.95|360.88|358.68|0
1636362000000|2021-11-08 09:00:00|361.36|359.16|359.79|357.59|361.95|359.75|359.2|357|0
1636362300000|2021-11-08 09:05:00|359.98|357.78|360.57|358.37|360.97|358.77|359.98|357.78|0
1636362600000|2021-11-08 09:10:00|360.77|358.57|359.2|357|360.77|358.57|359|356.8|0
1636362900000|2021-11-08 09:15:00|359|356.8|358.98|356.78|359.98|357.78|358.79|356.59|0
1636363200000|2021-11-08 09:20:00|358.79|356.59|358.2|356|358.79|356.59|358.2|356|0
1636363500000|2021-11-08 09:25:00|358|355.8|358.59|356.39|358.59|356.39|358|355.8|0
1636363800000|2021-11-08 09:30:00|358.78|356.58|358.49|356.29|358.78|356.58|357.9|355.7|0
1636364100000|2021-11-08 09:35:00|358.59|356.39|357.97|355.77|358.78|356.58|357.97|355.77|0
1636364400000|2021-11-08 09:40:00|358.16|355.96|358.75|356.55|359.15|356.95|358.16|355.96|0
1636364700000|2021-11-08 09:45:00|358.55|356.35|358.55|356.35|359.14|356.94|358.36|356.16|0
1636365000000|2021-11-08 09:50:00|358.75|356.55|358.95|356.75|359.34|357.14|358.55|356.35|0
1636365300000|2021-11-08 09:55:00|358.75|356.55|358.94|356.74|359.34|357.14|358.35|356.15|0
1636365600000|2021-11-08 10:00:00|359.14|356.94|359.14|356.94|359.34|357.14|358.75|356.55|0
1636365900000|2021-11-08 10:05:00|358.94|356.74|359.73|357.53|359.93|357.73|358.94|356.74|0
1636366200000|2021-11-08 10:10:00|359.93|357.73|359.53|357.33|360.12|357.92|359.33|357.13|0
1636366500000|2021-11-08 10:15:00|359.33|357.13|358.74|356.54|359.53|357.33|358.74|356.54|0
1636366800000|2021-11-08 10:20:00|358.54|356.34|358.54|356.34|359.14|356.94|358.35|356.15|0
1636367100000|2021-11-08 10:25:00|358.35|356.15|357.16|354.96|358.54|356.34|356.97|354.77|0
1636367400000|2021-11-08 10:30:00|357.36|355.16|357.56|355.36|357.75|355.55|357.16|354.96|0
1636367700000|2021-11-08 10:35:00|357.75|355.55|356.77|354.57|357.75|355.55|356.57|354.37|0
1636368000000|2021-11-08 10:40:00|356.67|354.47|357.95|355.75|357.95|355.75|356.57|354.37|0
1636368300000|2021-11-08 10:45:00|357.75|355.55|358.93|356.73|358.93|356.73|357.66|355.46|0
1636368600000|2021-11-08 10:50:00|358.73|356.53|358.34|356.14|358.93|356.73|358.34|356.14|0
1636368900000|2021-11-08 10:55:00|358.54|356.34|357.94|355.74|358.54|356.34|357.75|355.55|0
1636369200000|2021-11-08 11:00:00|357.75|355.55|357.75|355.55|357.75|355.55|357.45|355.25|0
1636369500000|2021-11-08 11:05:00|357.74|355.54|357.55|355.35|357.74|355.54|357.15|354.95|0
1636369800000|2021-11-08 11:10:00|357.74|355.54|358.14|355.94|358.33|356.13|357.55|355.35|0
1636370100000|2021-11-08 11:15:00|357.94|355.74|357.74|355.54|358.14|355.94|357.35|355.15|0
1636370400000|2021-11-08 11:20:00|357.54|355.34|358.43|356.23|358.53|356.33|357.15|354.95|0
1636370700000|2021-11-08 11:25:00|358.33|356.13|357.54|355.34|358.33|356.13|357.35|355.15|0
1636371000000|2021-11-08 11:30:00|357.34|355.14|357.54|355.34|357.74|355.54|357.34|355.14|0
1636371300000|2021-11-08 11:35:00|357.34|355.14|357.15|354.95|357.54|355.34|356.75|354.55|0
1636371600000|2021-11-08 11:40:00|356.95|354.75|356.75|354.55|357.14|354.94|356.55|354.35|0
1636371900000|2021-11-08 11:45:00|356.55|354.35|356.95|354.75|357.14|354.94|356.55|354.35|0
1636372200000|2021-11-08 11:50:00|356.85|354.65|356.94|354.74|357.14|354.94|356.55|354.35|0
1636372500000|2021-11-08 11:55:00|357.14|354.94|356.94|354.74|357.14|354.94|356.75|354.55|0
1636372800000|2021-11-08 12:00:00|357.14|354.94|357.92|355.72|358.91|356.71|356.94|354.74|0
1636373100000|2021-11-08 12:05:00|357.73|355.53|358.51|356.31|358.51|356.31|357.73|355.53|0
1636373400000|2021-11-08 12:10:00|358.71|356.51|357.73|355.53|358.71|356.51|357.73|355.53|0
1636373700000|2021-11-08 12:15:00|357.53|355.33|357.53|355.33|357.53|355.33|357.13|354.93|0
1636374000000|2021-11-08 12:20:00|357.33|355.13|357.92|355.72|357.92|355.72|357.33|355.13|0
1636374300000|2021-11-08 12:25:00|357.72|355.52|357.72|355.52|358.12|355.92|357.52|355.32|0
1636374600000|2021-11-08 12:30:00|357.13|354.93|357.52|355.32|357.72|355.52|356.74|354.54|0
1636374900000|2021-11-08 12:35:00|357.33|355.13|357.32|355.12|357.33|355.13|356.93|354.73|0
1636375200000|2021-11-08 12:40:00|357.13|354.93|358.02|355.82|358.31|356.11|357.13|354.93|0
1636375500000|2021-11-08 12:45:00|358.11|355.91|358.5|356.3|358.9|356.7|357.91|355.71|0
1636375800000|2021-11-08 12:50:00|358.7|356.5|358.5|356.3|358.9|356.7|358.3|356.1|0
1636376100000|2021-11-08 12:55:00|358.41|356.21|358.5|356.3|359.09|356.89|358.41|356.21|0
1636376400000|2021-11-08 13:00:00|358.41|356.21|357.71|355.51|358.5|356.3|357.71|355.51|0
1636376700000|2021-11-08 13:05:00|357.91|355.71|356.92|354.72|358.1|355.9|356.33|354.13|0
1636377000000|2021-11-08 13:10:00|356.73|354.53|356.53|354.33|357.32|355.12|356.53|354.33|0
1636377300000|2021-11-08 13:15:00|356.33|354.13|356.53|354.33|356.72|354.52|356.33|354.13|0
1636377600000|2021-11-08 13:20:00|356.33|354.13|355.74|353.54|356.53|354.33|355.54|353.34|0
1636377900000|2021-11-08 13:25:00|355.54|353.34|355.15|352.95|355.74|353.54|354.76|352.56|0
1636378200000|2021-11-08 13:30:00|354.95|352.75|355.15|352.95|355.74|353.54|354.95|352.75|0
1636378500000|2021-11-08 13:35:00|355.35|353.15|354.17|351.97|355.35|353.15|353.97|351.77|0
1636378800000|2021-11-08 13:40:00|353.97|351.77|353.12|350.92|354.17|351.97|352.92|350.72|0
1636379100000|2021-11-08 13:45:00|353.31|351.11|353.31|351.11|353.51|351.31|352.92|350.72|0
1636379400000|2021-11-08 13:50:00|353.12|350.92|352.72|350.52|353.12|350.92|352.53|350.33|0
1636379700000|2021-11-08 13:55:00|352.53|350.33|351.74|349.54|352.53|350.33|351.74|349.54|0
1636380000000|2021-11-08 14:00:00|351.94|349.74|352.13|349.93|352.53|350.33|351.55|349.35|0
1636380300000|2021-11-08 14:05:00|351.94|349.74|351.74|349.54|352.33|350.13|351.54|349.34|0
1636380600000|2021-11-08 14:10:00|351.54|349.34|349.98|347.78|351.74|349.54|349.98|347.78|0
1636380900000|2021-11-08 14:15:00|350.17|347.97|350.37|348.17|351.15|348.95|349.98|347.78|0
1636381200000|2021-11-08 14:20:00|350.17|347.97|348.61|346.41|350.56|348.36|348.41|346.21|0
1636381500000|2021-11-08 14:25:00|348.8|346.6|350.17|347.97|350.36|348.16|348.8|346.6|0
1636381800000|2021-11-08 14:30:00|350.36|348.16|347.49|345.29|351.73|349.53|347.49|345.29|0
1636382100000|2021-11-08 14:35:00|347.88|345.68|353.4|351.2|353.79|351.59|347.16|344.96|0
1636382400000|2021-11-08 14:40:00|352.81|350.61|351.83|349.63|353.4|351.2|350.27|348.07|0
1636382700000|2021-11-08 14:45:00|351.64|349.44|351.44|349.24|353.98|351.78|350.86|348.66|0
1636383000000|2021-11-08 14:50:00|351.05|348.85|352.61|350.41|353.79|351.59|350.07|347.87|0
1636383300000|2021-11-08 14:55:00|352.81|350.61|352.61|350.41|355.94|353.74|352.61|350.41|0
1636383600000|2021-11-08 15:00:00|352.41|350.21|356.92|354.72|357.12|354.92|352.22|350.02|0
1636383900000|2021-11-08 15:05:00|356.73|354.53|355.94|353.74|356.92|354.72|354.37|352.17|0
1636384200000|2021-11-08 15:10:00|356.14|353.94|353.58|351.38|356.14|353.94|352.8|350.6|0
1636384500000|2021-11-08 15:15:00|353.78|351.58|351.82|349.62|353.78|351.58|351.24|349.04|0
1636384800000|2021-11-08 15:20:00|351.63|349.43|355.45|353.25|355.64|353.44|350.26|348.06|0
1636385100000|2021-11-08 15:25:00|355.64|353.44|356.99|354.79|357.18|354.98|354.09|351.89|0
1636385400000|2021-11-08 15:30:00|356.8|354.6|356.21|354.01|358.15|355.95|354.67|352.47|0
1636385700000|2021-11-08 15:35:00|356.02|353.82|358.92|356.72|359.12|356.92|355.06|352.86|0
1636386000000|2021-11-08 15:40:00|358.73|356.53|360.09|357.89|362.81|360.61|358.15|355.95|0
1636386300000|2021-11-08 15:45:00|360.28|358.08|356.4|354.2|360.67|358.47|356.4|354.2|0
1636386600000|2021-11-08 15:50:00|356.6|354.4|358.14|355.94|358.53|356.33|356.6|354.4|0
1636386900000|2021-11-08 15:55:00|358.34|356.14|359.69|357.49|359.8|357.6|358.14|355.94|0
1636387200000|2021-11-08 16:00:00|359.5|357.3|358.72|356.52|360.66|358.46|357.95|355.75|0
1636387500000|2021-11-08 16:05:00|358.92|356.72|360.66|358.46|362.02|359.82|358.92|356.72|0
1636387800000|2021-11-08 16:10:00|360.86|358.66|362.22|360.02|362.41|360.21|360.27|358.07|0
1636388100000|2021-11-08 16:15:00|362.02|359.82|359.49|357.29|362.8|360.6|359.3|357.1|0
1636388400000|2021-11-08 16:20:00|359.69|357.49|359.49|357.29|360.27|358.07|358.52|356.32|0
1636388700000|2021-11-08 16:25:00|359.3|357.1|358.64|356.44|359.3|357.1|357.22|355.02|0
1636389000000|2021-11-08 16:30:00|358.83|356.63|359.6|357.4|360.19|357.99|357.86|355.66|0
1636389300000|2021-11-08 16:35:00|359.41|357.21|360.77|358.57|361.15|358.95|358.64|356.44|0
1636389600000|2021-11-08 16:40:00|360.57|358.37|361.73|359.53|361.74|359.54|360.38|358.18|0
1636389900000|2021-11-08 16:45:00|361.93|359.73|362.32|360.12|362.32|360.12|360.76|358.56|0
1636390200000|2021-11-08 16:50:00|362.12|359.92|362.31|360.11|363.68|361.48|361.93|359.73|0
1636390500000|2021-11-08 16:55:00|362.51|360.31|363.48|361.28|364.26|362.06|362.51|360.31|0
1636390800000|2021-11-08 17:00:00|363.68|361.48|366.6|364.4|366.6|364.4|362.7|360.5|0
1636391100000|2021-11-08 17:05:00|366.21|364.01|365.6|363.4|366.21|364.01|364.65|362.45|0
1636391400000|2021-11-08 17:10:00|365.4|363.2|366.57|364.37|366.57|364.37|364.63|362.43|0
1636391700000|2021-11-08 17:15:00|366.38|364.18|362.12|359.92|367.16|364.96|361.53|359.33|0
1636392000000|2021-11-08 17:20:00|361.92|359.72|362.11|359.91|362.9|360.7|361.33|359.13|0
1636392300000|2021-11-08 17:25:00|361.92|359.72|362.11|359.91|362.5|360.3|361.33|359.13|0
1636392600000|2021-11-08 17:30:00|361.92|359.72|360.94|358.74|363.48|361.28|360.55|358.35|0
1636392900000|2021-11-08 17:35:00|360.74|358.54|363.48|361.28|363.48|361.28|360.74|358.54|0
1636393200000|2021-11-08 17:40:00|363.68|361.48|362.11|359.91|363.68|361.48|361.72|359.52|0
1636393500000|2021-11-08 17:45:00|361.91|359.71|362.5|360.3|362.89|360.69|361.13|358.93|0
1636393800000|2021-11-08 17:50:00|362.69|360.49|363.28|361.08|363.67|361.47|362.5|360.3|0
1636394100000|2021-11-08 17:55:00|363.09|360.89|361.91|359.71|364.85|362.65|361.91|359.71|0
1636394400000|2021-11-08 18:00:00|361.71|359.51|362.49|360.29|363.08|360.88|361.71|359.51|0
1636394700000|2021-11-08 18:05:00|362.1|359.9|362.49|360.29|362.69|360.49|361.51|359.31|0
1636395000000|2021-11-08 18:10:00|362.3|360.1|360.73|358.53|362.88|360.68|359.56|357.36|0
1636395300000|2021-11-08 18:15:00|360.93|358.73|360.34|358.14|361.71|359.51|360.14|357.94|0
1636395600000|2021-11-08 18:20:00|360.14|357.94|359.56|357.36|360.34|358.14|359.17|356.97|0
1636395900000|2021-11-08 18:25:00|359.36|357.16|359.94|357.74|360.14|357.94|358.97|356.77|0
1636396200000|2021-11-08 18:30:00|360.14|357.94|361.12|358.92|361.12|358.92|359.36|357.16|0
1636396500000|2021-11-08 18:35:00|360.92|358.72|360.33|358.13|361.51|359.31|359.94|357.74|0
1636396800000|2021-11-08 18:40:00|360.53|358.33|359.74|357.54|360.72|358.52|359.55|357.35|0
1636397100000|2021-11-08 18:45:00|359.94|357.74|359.55|357.35|360.53|358.33|358.96|356.76|0
1636397400000|2021-11-08 18:50:00|359.74|357.54|358.77|356.57|359.74|357.54|358.57|356.37|0
1636397700000|2021-11-08 18:55:00|358.96|356.76|358.57|356.37|358.96|356.76|357.99|355.79|0
1636398000000|2021-11-08 19:00:00|358.76|356.56|356.82|354.62|358.76|356.56|356.62|354.42|0
1636398300000|2021-11-08 19:05:00|357.01|354.81|356.62|354.42|357.59|355.39|356.04|353.84|0
1636398600000|2021-11-08 19:10:00|356.43|354.23|357.59|355.39|357.79|355.59|356.43|354.23|0
1636398900000|2021-11-08 19:15:00|357.4|355.2|356.13|353.93|357.59|355.39|355.45|353.25|0
1636399200000|2021-11-08 19:20:00|356.03|353.83|358.17|355.97|358.95|356.75|356.03|353.83|0
1636399500000|2021-11-08 19:25:00|358.27|356.07|359.15|356.95|359.54|357.34|358.27|356.07|0
1636399800000|2021-11-08 19:30:00|359.34|357.14|357.39|355.19|359.34|357.14|356.42|354.22|0
1636400100000|2021-11-08 19:35:00|357.59|355.39|357.39|355.19|358.17|355.97|357.39|355.19|0
1636400400000|2021-11-08 19:40:00|357.19|354.99|356.61|354.41|357.58|355.38|356.42|354.22|0
1636400700000|2021-11-08 19:45:00|356.8|354.6|356.61|354.41|357|354.8|355.83|353.63|0
1636401000000|2021-11-08 19:50:00|356.41|354.21|357.38|355.18|357.38|355.18|356.22|354.02|0
1636401300000|2021-11-08 19:55:00|357.19|354.99|355.25|353.05|357.38|355.18|355.25|353.05|0
1636401600000|2021-11-08 20:00:00|355.44|353.24|355.63|353.43|356.6|354.4|355.25|353.05|0
1636401900000|2021-11-08 20:05:00|355.44|353.24|354.03|351.83|357.87|355.67|353.83|351.63|0
1636402200000|2021-11-08 20:10:00|354.22|352.02|354.42|352.22|355.79|353.59|353.83|351.63|0
1636402500000|2021-11-08 20:15:00|354.22|352.02|354.61|352.41|355.2|353|354.02|351.82|0
1636402800000|2021-11-08 20:20:00|354.41|352.21|354.8|352.6|355|352.8|353.24|351.04|0
1636403100000|2021-11-08 20:25:00|354.61|352.41|355.98|353.78|357.35|355.15|354.52|352.32|0
1636403400000|2021-11-08 20:30:00|356.08|353.88|355.39|353.19|356.76|354.56|355|352.8|0
1636403700000|2021-11-08 20:35:00|355.59|353.39|354.8|352.6|355.78|353.58|354.21|352.01|0
1636404000000|2021-11-08 20:40:00|355|352.8|358.14|355.94|358.14|355.94|355|352.8|0
1636404300000|2021-11-08 20:45:00|357.94|355.74|360.1|357.9|360.3|358.1|357.94|355.74|0
1636404600000|2021-11-08 20:50:00|358.33|356.13|355.58|353.38|358.72|356.52|354.8|352.6|0
1636404900000|2021-11-08 20:55:00|355.38|353.18|357.15|354.95|357.74|355.54|355.38|353.18|0
1636405200000|2021-11-08 21:00:00|357.74|355.54|360.3|358.1|360.89|358.69|356.36|354.16|0
1636405500000|2021-11-08 21:05:00|359.9|357.7|359.51|357.31|360.3|358.1|359.31|357.11|0
1636405800000|2021-11-08 21:10:00|359.41|357.21|358.32|356.12|359.9|357.7|357.93|355.73|0
1636406100000|2021-11-08 21:15:00|359.51|356.91|360.29|357.69|360.29|357.69|359.31|356.71|0
1636406400000|2021-11-08 21:20:00|360.49|357.89|359.9|357.3|360.49|357.89|359.7|357.1|0
1636406700000|2021-11-08 21:25:00|360.1|357.5|360.29|357.69|360.29|357.69|359.5|356.9|0
1636407000000|2021-11-08 21:30:00|360.09|357.49|359.7|357.1|360.29|357.69|359.11|356.51|0
1636407300000|2021-11-08 21:35:00|359.9|357.3|360.09|357.49|360.29|357.69|359.8|357.2|0
1636407600000|2021-11-08 21:40:00|359.89|357.29|359.5|356.9|359.89|357.29|359.11|356.51|0
1636407900000|2021-11-08 21:45:00|359.3|356.7|359.69|357.09|359.89|357.29|359.1|356.5|0
1636408200000|2021-11-08 21:50:00|359.5|356.9|358.91|356.31|359.5|356.9|358.71|356.11|0
1636408500000|2021-11-08 21:55:00|359.1|356.5|359.2|356.6|359.5|356.9|358.71|356.11|0
1636408800000|2021-11-08 22:00:00|359.31|356.71|359.33|356.73|359.33|356.73|359.24|356.64|0
1636409100000|2021-11-08 22:05:00|359.36|356.76|359.65|357.05|359.67|357.07|359.1|356.5|0
1636409400000|2021-11-08 22:10:00|359.67|357.07|359.67|357.07|359.67|357.07|359.59|356.99|0
1636410000000|2021-11-08 22:20:00|359.73|357.13|359.67|357.07|359.73|357.13|359.67|357.07|0
1636410300000|2021-11-08 22:25:00|359.65|357.05|359.96|357.36|359.96|357.36|359.61|357.01|0
1636410600000|2021-11-08 22:30:00|359.98|357.38|359.78|357.18|359.98|357.38|359.78|357.18|0
1636410900000|2021-11-08 22:35:00|359.72|357.12|359.87|357.27|359.89|357.29|359.72|357.12|0
1636411200000|2021-11-08 22:40:00|359.84|357.24|359.81|357.21|359.89|357.29|359.81|357.21|0
1636411500000|2021-11-08 22:45:00|359.84|357.24|359.75|357.15|359.87|357.27|359.75|357.15|0
1636411800000|2021-11-08 22:50:00|359.84|357.24|360.18|357.58|360.18|357.58|359.83|357.23|0
1636412100000|2021-11-08 22:55:00|360.04|357.44|360.04|357.44|360.24|357.64|360.04|357.44|0
1636412400000|2021-11-08 23:00:00|359.78|357.18|359.87|357.27|360.66|358.06|359.08|356.48|0
1636412700000|2021-11-08 23:05:00|360.07|357.47|359.87|357.27|360.26|357.66|359.87|357.27|0
1636413000000|2021-11-08 23:10:00|359.77|357.17|361.25|358.65|361.45|358.85|359.67|357.07|0
1636413300000|2021-11-08 23:15:00|361.05|358.45|362.43|359.83|362.43|359.83|360.85|358.25|0
1636413600000|2021-11-08 23:20:00|362.23|359.63|362.04|359.44|362.43|359.83|361.84|359.24|0
1636413900000|2021-11-08 23:25:00|361.84|359.24|360.65|358.05|361.84|359.24|360.45|357.85|0
1636414200000|2021-11-08 23:30:00|360.45|357.85|360.65|358.05|361.24|358.64|360.45|357.85|0
1636414500000|2021-11-08 23:35:00|360.85|358.25|360.85|358.25|361.04|358.44|360.26|357.66|0
1636414800000|2021-11-08 23:40:00|360.65|358.05|360.25|357.65|360.65|358.05|359.86|357.26|0
1636415100000|2021-11-08 23:45:00|360.45|357.85|361.04|358.44|361.04|358.44|359.46|356.86|0
1636415400000|2021-11-08 23:50:00|361.24|358.64|361.63|359.03|361.83|359.23|360.84|358.24|0
1636415700000|2021-11-08 23:55:00|361.83|359.23|361.73|359.13|362.03|359.43|361.04|358.44|0
1636416000000|2021-11-09 00:00:00|361.63|359.03|361.83|359.23|362.62|360.02|361.23|358.63|0
1636416300000|2021-11-09 00:05:00|361.63|359.03|361.23|358.63|361.73|359.13|360.64|358.04|0
1636416600000|2021-11-09 00:10:00|361.14|358.54|362.32|359.72|362.32|359.72|361.04|358.44|0
1636416900000|2021-11-09 00:15:00|362.42|359.82|364.4|361.8|364.4|361.8|362.42|359.82|0
1636417200000|2021-11-09 00:20:00|364.2|361.6|363.51|360.91|364.2|361.6|363.4|360.8|0
1636417500000|2021-11-09 00:25:00|363.6|361|365.58|362.98|365.78|363.18|363.6|361|0
1636417800000|2021-11-09 00:30:00|365.38|362.78|366.18|363.58|366.38|363.78|364.99|362.39|0
1636418100000|2021-11-09 00:35:00|366.08|363.48|365.98|363.38|366.57|363.97|365.18|362.58|0
1636418400000|2021-11-09 00:40:00|365.58|362.98|365.98|363.38|366.17|363.57|365.38|362.78|0
1636418700000|2021-11-09 00:45:00|365.78|363.18|365.58|362.98|366.17|363.57|365.58|362.98|0
1636419000000|2021-11-09 00:50:00|365.78|363.18|365.97|363.37|366.37|363.77|365.78|363.18|0
1636419300000|2021-11-09 00:55:00|366.17|363.57|366.57|363.97|367.16|364.56|366.17|363.57|0
1636419600000|2021-11-09 01:00:00|366.77|364.17|367.16|364.56|367.36|364.76|366.17|363.57|0
1636419900000|2021-11-09 01:05:00|366.96|364.36|366.96|364.36|367.36|364.76|366.76|364.16|0
1636420200000|2021-11-09 01:10:00|366.76|364.16|366.17|363.57|366.96|364.36|366.17|363.57|0
1636420500000|2021-11-09 01:15:00|365.97|363.37|365.77|363.17|366.36|363.76|365.57|362.97|0
1636420800000|2021-11-09 01:20:00|365.57|362.97|365.77|363.17|366.36|363.76|365.57|362.97|0
1636421100000|2021-11-09 01:25:00|365.96|363.36|366.36|363.76|366.56|363.96|365.96|363.36|0
1636421400000|2021-11-09 01:30:00|366.56|363.96|367.26|364.66|367.55|364.95|366.36|363.76|0
1636421700000|2021-11-09 01:35:00|367.15|364.55|366.95|364.35|368.15|365.55|366.76|364.16|0
1636422000000|2021-11-09 01:40:00|366.86|364.26|367.35|364.75|367.55|364.95|366.76|364.16|0
1636422300000|2021-11-09 01:45:00|367.55|364.95|366.95|364.35|367.75|365.15|366.55|363.95|0
1636422600000|2021-11-09 01:50:00|367.15|364.55|366.55|363.95|367.15|364.55|366.35|363.75|0
1636422900000|2021-11-09 01:55:00|366.75|364.15|366.95|364.35|367.75|365.15|366.35|363.75|0
1636423200000|2021-11-09 02:00:00|366.75|364.15|366.06|363.46|367.15|364.55|365.76|363.16|0
1636423500000|2021-11-09 02:05:00|366.15|363.55|365.95|363.35|366.15|363.55|365.75|363.15|0
1636423800000|2021-11-09 02:10:00|365.86|363.26|364.96|362.36|365.86|363.26|364.56|361.96|0
1636424100000|2021-11-09 02:15:00|364.76|362.16|364.56|361.96|365.16|362.56|364.56|361.96|0
1636424400000|2021-11-09 02:20:00|364.76|362.16|364.76|362.16|364.96|362.36|364.56|361.96|0
1636424700000|2021-11-09 02:25:00|364.96|362.36|364.95|362.35|365.15|362.55|364.76|362.16|0
1636425000000|2021-11-09 02:30:00|365.15|362.55|365.15|362.55|365.55|362.95|365.15|362.55|0
1636425300000|2021-11-09 02:35:00|365.35|362.75|364.95|362.35|365.35|362.75|364.75|362.15|0
1636425600000|2021-11-09 02:40:00|364.86|362.26|364.95|362.35|365.15|362.55|364.55|361.95|0
1636425900000|2021-11-09 02:45:00|364.75|362.15|364.55|361.95|364.95|362.35|364.35|361.75|0
1636426200000|2021-11-09 02:50:00|364.35|361.75|364.15|361.55|364.55|361.95|364.15|361.55|0
1636426500000|2021-11-09 02:55:00|364.35|361.75|364.75|362.15|364.75|362.15|364.15|361.55|0
1636426800000|2021-11-09 03:00:00|364.65|362.05|365.14|362.54|365.34|362.74|364.65|362.05|0
1636427100000|2021-11-09 03:05:00|365.34|362.74|364.74|362.14|365.54|362.94|364.74|362.14|0
1636427400000|2021-11-09 03:10:00|364.55|361.95|365.14|362.54|365.14|362.54|364.35|361.75|0
1636427700000|2021-11-09 03:15:00|365.24|362.64|365.14|362.54|365.34|362.74|364.94|362.34|0
1636428000000|2021-11-09 03:20:00|364.94|362.34|364.94|362.34|365.34|362.74|364.94|362.34|0
1636428300000|2021-11-09 03:25:00|364.74|362.14|364.94|362.34|365.04|362.44|364.74|362.14|0
1636428600000|2021-11-09 03:30:00|364.74|362.14|366.13|363.53|366.33|363.73|364.74|362.14|0
1636428900000|2021-11-09 03:35:00|366.33|363.73|366.92|364.32|367.52|364.92|366.33|363.73|0
1636429200000|2021-11-09 03:40:00|367.12|364.52|367.12|364.52|367.12|364.52|366.72|364.12|0
1636429500000|2021-11-09 03:45:00|366.92|364.32|367.91|365.31|368.11|365.51|366.92|364.32|0
1636429800000|2021-11-09 03:50:00|368.11|365.51|368.9|366.3|368.9|366.3|367.91|365.31|0
1636430100000|2021-11-09 03:55:00|368.7|366.1|368.1|365.5|369.1|366.5|368.1|365.5|0
1636430400000|2021-11-09 04:00:00|368.01|365.41|367.61|365.01|368.1|365.5|367.51|364.91|0
1636430700000|2021-11-09 04:05:00|367.51|364.91|367.51|364.91|367.71|365.11|367.51|364.91|0
1636431000000|2021-11-09 04:10:00|367.7|365.1|367.9|365.3|367.9|365.3|367.41|364.81|0
1636431300000|2021-11-09 04:15:00|368.1|365.5|368.3|365.7|368.3|365.7|367.9|365.3|0
1636431600000|2021-11-09 04:20:00|368.5|365.9|368.1|365.5|368.69|366.09|368.1|365.5|0
1636431900000|2021-11-09 04:25:00|368.3|365.7|367.7|365.1|368.3|365.7|367.7|365.1|0
1636432200000|2021-11-09 04:30:00|367.9|365.3|367.1|364.5|367.9|365.3|367.1|364.5|0
1636432500000|2021-11-09 04:35:00|367.3|364.7|367.1|364.5|367.4|364.8|366.9|364.3|0
1636432800000|2021-11-09 04:40:00|367.3|364.7|367.3|364.7|367.5|364.9|367.1|364.5|0
1636433100000|2021-11-09 04:45:00|367.5|364.9|367.69|365.09|367.89|365.29|367.3|364.7|0
1636433400000|2021-11-09 04:50:00|367.8|365.2|367.89|365.29|367.89|365.29|367.69|365.09|0
1636433700000|2021-11-09 04:55:00|368.09|365.49|367.69|365.09|368.29|365.69|367.69|365.09|0
1636434000000|2021-11-09 05:00:00|367.49|364.89|367.29|364.69|367.49|364.89|366.9|364.3|0
1636434300000|2021-11-09 05:05:00|367.49|364.89|367.09|364.49|367.49|364.89|366.89|364.29|0
1636434600000|2021-11-09 05:10:00|366.89|364.29|367.29|364.69|367.29|364.69|366.89|364.29|0
1636434900000|2021-11-09 05:15:00|367.19|364.59|366.69|364.09|367.29|364.69|366.5|363.9|0
1636435200000|2021-11-09 05:20:00|366.6|364|366.3|363.7|366.69|364.09|366.3|363.7|0
1636435500000|2021-11-09 05:25:00|366.2|363.6|365.9|363.3|366.49|363.89|365.3|362.7|0
1636435800000|2021-11-09 05:30:00|365.8|363.2|366.09|363.49|366.1|363.5|365.7|363.1|0
1636436100000|2021-11-09 05:35:00|366.2|363.6|364.91|362.31|366.2|363.6|364.91|362.31|0
1636436400000|2021-11-09 05:40:00|364.51|361.91|364.11|361.51|364.71|362.11|363.92|361.32|0
1636436700000|2021-11-09 05:45:00|363.92|361.32|363.13|360.53|364.11|361.51|362.93|360.33|0
1636437000000|2021-11-09 05:50:00|363.32|360.72|363.52|360.92|363.52|360.92|363.12|360.52|0
1636437300000|2021-11-09 05:55:00|363.32|360.72|363.32|360.72|363.91|361.31|363.12|360.52|0
1636437600000|2021-11-09 06:00:00|362.93|360.33|362.33|359.73|362.93|360.33|362.14|359.54|0
1636437900000|2021-11-09 06:05:00|362.43|359.83|362.53|359.93|362.73|360.13|362.43|359.83|0
1636438200000|2021-11-09 06:10:00|362.63|360.03|362.72|360.12|363.02|360.42|362.53|359.93|0
1636438500000|2021-11-09 06:15:00|362.92|360.32|362.92|360.32|363.32|360.72|362.92|360.32|0
1636438800000|2021-11-09 06:20:00|362.72|360.12|363.91|361.31|363.91|361.31|362.53|359.93|0
1636439100000|2021-11-09 06:25:00|363.71|361.11|363.71|361.11|363.91|361.31|363.31|360.71|0
1636439400000|2021-11-09 06:30:00|363.51|360.91|362.72|360.12|363.51|360.91|362.72|360.12|0
1636439700000|2021-11-09 06:35:00|362.62|360.02|363.02|360.42|363.11|360.51|362.32|359.72|0
1636440000000|2021-11-09 06:40:00|362.91|360.31|363.5|360.9|363.5|360.9|362.91|360.31|0
1636440300000|2021-11-09 06:45:00|362.7|360.1|363.31|360.71|363.5|360.9|362.51|359.91|0
1636440600000|2021-11-09 06:50:00|363.21|360.61|363.11|360.51|363.41|360.81|362.91|360.31|0
1636440900000|2021-11-09 06:55:00|363.01|360.41|363.11|360.51|363.3|360.7|362.91|360.31|0
1636441200000|2021-11-09 07:00:00|362.91|360.31|363.5|360.9|363.5|360.9|362.71|360.11|0
1636441500000|2021-11-09 07:05:00|363.4|360.8|363.3|360.7|363.89|361.29|363.1|360.5|0
1636441800000|2021-11-09 07:10:00|363.4|360.8|363.3|360.7|363.5|360.9|362.9|360.3|0
1636442100000|2021-11-09 07:15:00|363.1|360.5|362.71|360.11|363.5|360.9|362.51|359.91|0
1636442400000|2021-11-09 07:20:00|362.9|360.3|362.02|359.42|362.9|360.3|361.72|359.12|0
1636442700000|2021-11-09 07:25:00|361.92|359.32|362.31|359.71|362.9|360.3|361.92|359.32|0
1636443000000|2021-11-09 07:30:00|362.51|359.91|362.5|359.9|362.7|360.1|362.11|359.51|0
1636443300000|2021-11-09 07:35:00|362.41|359.81|363.2|360.6|363.2|360.6|362.41|359.81|0
1636443600000|2021-11-09 07:40:00|363.29|360.69|363.59|360.99|363.88|361.28|363.09|360.49|0
1636443900000|2021-11-09 07:45:00|363.49|360.89|364.47|361.87|364.58|361.98|363.29|360.69|0
1636444200000|2021-11-09 07:50:00|364.28|361.68|364.08|361.48|364.67|362.07|364.08|361.48|0
1636444500000|2021-11-09 07:55:00|364.27|361.67|364.08|361.48|364.57|361.97|364.08|361.48|0
1636444800000|2021-11-09 08:00:00|364.27|361.67|366.09|363.49|366.28|363.68|363.49|360.89|0
1636445100000|2021-11-09 08:05:00|365.89|363.69|363.52|361.32|365.89|363.69|363.13|360.93|0
1636445400000|2021-11-09 08:10:00|363.72|361.52|361.36|359.16|363.92|361.72|360.97|358.77|0
1636445700000|2021-11-09 08:15:00|361.17|358.97|360.94|358.74|361.43|359.23|360.51|358.31|0
1636446000000|2021-11-09 08:20:00|361.04|358.84|360.05|357.85|361.04|358.84|359.47|357.27|0
1636446300000|2021-11-09 08:25:00|360.25|358.05|361.23|359.03|361.43|359.23|360.05|357.85|0
1636446600000|2021-11-09 08:30:00|361.03|358.83|358.88|356.68|361.03|358.83|358.88|356.68|0
1636446900000|2021-11-09 08:35:00|358.68|356.48|359.27|357.07|359.27|357.07|358.29|356.09|0
1636447200000|2021-11-09 08:40:00|359.07|356.87|358.48|356.28|359.46|357.26|358.09|355.89|0
1636447500000|2021-11-09 08:45:00|358.68|356.48|357.9|355.7|359.07|356.87|357.9|355.7|0
1636447800000|2021-11-09 08:50:00|358.09|355.89|357.7|355.5|358.29|356.09|357.7|355.5|0
1636448100000|2021-11-09 08:55:00|357.8|355.6|358.28|356.08|358.68|356.48|357.31|355.11|0
1636448400000|2021-11-09 09:00:00|358.48|356.28|359.06|356.86|359.26|357.06|358.28|356.08|0
1636448700000|2021-11-09 09:05:00|359.17|356.97|359.56|357.36|359.85|357.65|359.17|356.97|0
1636449000000|2021-11-09 09:10:00|359.45|357.25|358.87|356.67|359.65|357.45|358.48|356.28|0
1636449300000|2021-11-09 09:15:00|358.67|356.47|359.06|356.86|359.26|357.06|358.28|356.08|0
1636449600000|2021-11-09 09:20:00|359.26|357.06|359.25|357.05|359.65|357.45|359.06|356.86|0
1636449900000|2021-11-09 09:25:00|359.45|357.25|359.84|357.64|360.82|358.62|359.45|357.25|0
1636450200000|2021-11-09 09:30:00|359.75|357.55|359.06|356.86|360.03|357.83|359.06|356.86|0
1636450500000|2021-11-09 09:35:00|359.25|357.05|359.05|356.85|359.64|357.44|358.86|356.66|0
1636450800000|2021-11-09 09:40:00|359.16|356.96|358.47|356.27|359.45|357.25|358.47|356.27|0
1636451100000|2021-11-09 09:45:00|358.37|356.17|358.07|355.87|358.47|356.27|357.68|355.48|0
1636451400000|2021-11-09 09:50:00|357.98|355.78|358.07|355.87|358.27|356.07|357.88|355.68|0
1636451700000|2021-11-09 09:55:00|357.88|355.68|357.98|355.78|358.27|356.07|357.49|355.29|0
1636452000000|2021-11-09 10:00:00|358.07|355.87|358.07|355.87|358.07|355.87|357.48|355.28|0
1636452300000|2021-11-09 10:05:00|357.98|355.78|357.68|355.48|358.07|355.87|357.68|355.48|0
1636452600000|2021-11-09 10:10:00|357.87|355.67|356.31|354.11|357.87|355.67|356.31|354.11|0
1636452900000|2021-11-09 10:15:00|356.11|353.91|356.7|354.5|356.89|354.69|356.11|353.91|0
1636453200000|2021-11-09 10:20:00|356.89|354.69|356.7|354.5|356.89|354.69|356.5|354.3|0
1636453500000|2021-11-09 10:25:00|356.89|354.69|357.28|355.08|357.48|355.28|356.7|354.5|0
1636453800000|2021-11-09 10:30:00|357.38|355.18|357.47|355.27|357.48|355.28|357.08|354.88|0
1636454100000|2021-11-09 10:35:00|357.67|355.47|357.28|355.08|358.06|355.86|357.08|354.88|0
1636454400000|2021-11-09 10:40:00|357.18|354.98|357.86|355.66|357.86|355.66|356.89|354.69|0
1636454700000|2021-11-09 10:45:00|357.96|355.76|356.72|354.52|358.13|355.93|356.52|354.32|0
1636455000000|2021-11-09 10:50:00|356.52|354.32|356.52|354.32|356.91|354.71|356.52|354.32|0
1636455300000|2021-11-09 10:55:00|356.32|354.12|356.45|354.25|357.3|355.1|356.25|354.05|0
1636455600000|2021-11-09 11:00:00|356.64|354.44|356.25|354.05|356.64|354.44|356.25|354.05|0
1636455900000|2021-11-09 11:05:00|356.45|354.25|357.43|355.23|357.43|355.23|356.45|354.25|0
1636456200000|2021-11-09 11:10:00|357.23|355.03|356.84|354.64|357.23|355.03|356.44|354.24|0
1636456500000|2021-11-09 11:15:00|356.64|354.44|355.46|353.26|356.64|354.44|355.46|353.26|0
1636456800000|2021-11-09 11:20:00|355.66|353.46|355.85|353.65|356.05|353.85|355.07|352.87|0
1636457100000|2021-11-09 11:25:00|355.96|353.76|356.24|354.04|356.24|354.04|355.85|353.65|0
1636457400000|2021-11-09 11:30:00|356.44|354.24|356.24|354.04|356.64|354.44|356.05|353.85|0
1636457700000|2021-11-09 11:35:00|356.15|353.95|356.24|354.04|356.44|354.24|356.05|353.85|0
1636458000000|2021-11-09 11:40:00|356.05|353.85|356.24|354.04|356.44|354.24|356.04|353.84|0
1636458300000|2021-11-09 11:45:00|356.15|353.95|356.24|354.04|356.44|354.24|355.85|353.65|0
1636458600000|2021-11-09 11:50:00|356.34|354.14|356.43|354.23|356.43|354.23|356.04|353.84|0
1636458900000|2021-11-09 11:55:00|356.63|354.43|356.43|354.23|356.63|354.43|356.04|353.84|0
1636459200000|2021-11-09 12:00:00|356.53|354.33|356.43|354.23|356.63|354.43|356.04|353.84|0
1636459500000|2021-11-09 12:05:00|356.63|354.43|356.23|354.03|356.82|354.62|356.04|353.84|0
1636459800000|2021-11-09 12:10:00|356.43|354.23|356.62|354.42|356.82|354.62|355.84|353.64|0
1636460100000|2021-11-09 12:15:00|356.82|354.62|356.82|354.62|357.02|354.82|356.53|354.33|0
1636460400000|2021-11-09 12:20:00|356.62|354.42|357.4|355.2|357.6|355.4|356.43|354.23|0
1636460700000|2021-11-09 12:25:00|357.51|355.31|356.62|354.42|357.6|355.4|356.42|354.22|0
1636461000000|2021-11-09 12:30:00|356.52|354.32|357.4|355.2|357.4|355.2|356.42|354.22|0
1636461300000|2021-11-09 12:35:00|357.6|355.4|358.19|355.99|358.68|356.48|357.6|355.4|0
1636461600000|2021-11-09 12:40:00|357.99|355.79|359.36|357.16|359.56|357.36|357.6|355.4|0
1636461900000|2021-11-09 12:45:00|359.17|356.97|360.94|358.74|362.91|360.71|359.17|356.97|0
1636462200000|2021-11-09 12:50:00|360.74|358.54|360.74|358.54|360.84|358.64|360.15|357.95|0
1636462500000|2021-11-09 12:55:00|360.65|358.45|361.53|359.33|361.72|359.52|360.35|358.15|0
1636462800000|2021-11-09 13:00:00|361.63|359.43|361.92|359.72|362.32|360.12|361.13|358.93|0
1636463100000|2021-11-09 13:05:00|361.72|359.52|360.54|358.34|361.72|359.52|360.14|357.94|0
1636463400000|2021-11-09 13:10:00|360.34|358.14|360.14|357.94|360.54|358.34|359.95|357.75|0
1636463700000|2021-11-09 13:15:00|360.34|358.14|359.55|357.35|360.54|358.34|359.55|357.35|0
1636464000000|2021-11-09 13:20:00|359.75|357.55|359.75|357.55|359.75|357.55|359.35|357.15|0
1636464300000|2021-11-09 13:25:00|359.94|357.74|358.76|356.56|360.14|357.94|358.76|356.56|0
1636464600000|2021-11-09 13:30:00|358.67|356.47|357.78|355.58|358.96|356.76|357.39|355.19|0
1636464900000|2021-11-09 13:35:00|357.58|355.38|357.38|355.18|358.17|355.97|357.38|355.18|0
1636465200000|2021-11-09 13:40:00|357.58|355.38|355.62|353.42|357.58|355.38|355.42|353.22|0
1636465500000|2021-11-09 13:45:00|355.81|353.61|355.42|353.22|355.81|353.61|355.22|353.02|0
1636465800000|2021-11-09 13:50:00|355.62|353.42|356.4|354.2|356.4|354.2|355.22|353.02|0
1636466100000|2021-11-09 13:55:00|356.59|354.39|356.59|354.39|357.18|354.98|356.4|354.2|0
1636466400000|2021-11-09 14:00:00|356.4|354.2|355.81|353.61|356.4|354.2|355.42|353.22|0
1636466700000|2021-11-09 14:05:00|356|353.8|356.39|354.19|356.59|354.39|355.81|353.61|0
1636467000000|2021-11-09 14:10:00|356.2|354|356.39|354.19|356.79|354.59|356|353.8|0
1636467300000|2021-11-09 14:15:00|356.2|354|354.82|352.62|356.39|354.19|354.82|352.62|0
1636467600000|2021-11-09 14:20:00|354.63|352.43|354.82|352.62|355.02|352.82|354.24|352.04|0
1636467900000|2021-11-09 14:25:00|354.63|352.43|354.23|352.03|354.82|352.62|353.65|351.45|0
1636468200000|2021-11-09 14:30:00|353.06|350.86|354.43|352.23|355.02|352.82|352.67|350.47|0
1636468500000|2021-11-09 14:35:00|354.82|352.62|357.4|355.2|357.79|355.59|354.28|352.08|0
1636468800000|2021-11-09 14:40:00|357.01|354.81|358.96|356.76|358.96|356.76|356.03|353.83|0
1636469100000|2021-11-09 14:45:00|358.77|356.57|362.1|359.9|362.89|360.69|357.59|355.39|0
1636469400000|2021-11-09 14:50:00|361.91|359.71|364.86|362.66|366.25|364.05|360.73|358.53|0
1636469700000|2021-11-09 14:55:00|365.65|363.45|376.78|374.58|377.6|375.4|364.07|361.87|0
1636470000000|2021-11-09 15:00:00|376.59|374.39|381.76|379.56|382.36|380.16|372.43|370.23|0
1636470300000|2021-11-09 15:05:00|380.96|378.76|380.16|377.96|381.56|379.36|374.8|372.6|0
1636470600000|2021-11-09 15:10:00|380.56|378.36|374.4|372.2|381.56|379.36|374.4|372.2|0
1636470900000|2021-11-09 15:15:00|374.6|372.4|375.92|373.72|377.57|375.37|371.64|369.44|0
1636471200000|2021-11-09 15:20:00|375.42|373.22|376.51|374.31|378.11|375.91|373.73|371.53|0
1636471500000|2021-11-09 15:25:00|376.31|374.11|372.34|370.14|376.31|374.11|371.15|368.95|0
1636471800000|2021-11-09 15:30:00|372.54|370.34|366.98|364.78|372.54|370.34|366.98|364.78|0
1636472100000|2021-11-09 15:35:00|367.38|365.18|370.15|367.95|370.75|368.55|367.38|365.18|0
1636472400000|2021-11-09 15:40:00|369.75|367.55|366.39|364.19|370.25|368.05|366.19|363.99|0
1636472700000|2021-11-09 15:45:00|366.78|364.58|368.76|366.56|369.16|366.96|366.49|364.29|0
1636473000000|2021-11-09 15:50:00|368.56|366.36|369.75|367.55|371.14|368.94|368.17|365.97|0
1636473300000|2021-11-09 15:55:00|369.55|367.35|371.73|369.53|372.93|370.73|369.15|366.95|0
1636473600000|2021-11-09 16:00:00|371.64|369.44|369.15|366.95|371.64|369.44|368.95|366.75|0
1636473900000|2021-11-09 16:05:00|369.55|367.35|372.03|369.83|372.53|370.33|369.35|367.15|0
1636474200000|2021-11-09 16:10:00|372.33|370.13|375.92|373.72|378.92|376.72|372.33|370.13|0
1636474500000|2021-11-09 16:15:00|376.52|374.32|373.32|371.12|376.72|374.52|373.12|370.92|0
1636474800000|2021-11-09 16:20:00|373.72|371.52|375.12|372.92|375.12|372.92|371.53|369.33|0
1636475100000|2021-11-09 16:25:00|374.92|372.72|376.22|374.02|377.11|374.91|374.32|372.12|0
1636475400000|2021-11-09 16:30:00|376.11|373.91|374.91|372.71|376.11|373.91|372.72|370.52|0
1636475700000|2021-11-09 16:35:00|374.71|372.51|375.51|373.31|376.11|373.91|372.72|370.52|0
1636476000000|2021-11-09 16:40:00|375.11|372.91|369.84|367.64|375.71|373.51|369.84|367.64|0
1636476300000|2021-11-09 16:45:00|369.93|367.73|372.72|370.52|373.51|371.31|369.93|367.73|0
1636476600000|2021-11-09 16:50:00|372.52|370.32|376.11|373.91|376.71|374.51|372.32|370.12|0
1636476900000|2021-11-09 16:55:00|375.91|373.71|377.31|375.11|378.11|375.91|375.91|373.71|0
1636477200000|2021-11-09 17:00:00|377.51|375.31|380.72|378.52|381.12|378.92|377.51|375.31|0
1636477500000|2021-11-09 17:05:00|380.51|378.31|380.31|378.11|382.53|380.33|378.71|376.51|0
1636477800000|2021-11-09 17:10:00|379.91|377.71|376.7|374.5|379.91|377.71|375.7|373.5|0
1636478100000|2021-11-09 17:15:00|376.5|374.3|377.1|374.9|377.1|374.9|374.9|372.7|0
1636478400000|2021-11-09 17:20:00|377|374.8|376.3|374.1|377.9|375.7|375.5|373.3|0
1636478700000|2021-11-09 17:25:00|375.9|373.7|378.3|376.1|379.7|377.5|375.1|372.9|0
1636479000000|2021-11-09 17:30:00|378.5|376.3|376.3|374.1|379.3|377.1|375.9|373.7|0
1636479300000|2021-11-09 17:35:00|376.4|374.2|375.6|373.4|377.42|375.22|374|371.8|0
1636479600000|2021-11-09 17:40:00|375.81|373.61|373.59|371.39|377.52|375.32|373.19|370.99|0
1636479900000|2021-11-09 17:45:00|373.39|371.19|373.19|370.99|374.8|372.6|372.39|370.19|0
1636480200000|2021-11-09 17:50:00|373.29|371.09|372.89|370.69|373.29|371.09|370.78|368.58|0
1636480500000|2021-11-09 17:55:00|372.79|370.59|375.2|373|375.2|373|372.59|370.39|0
1636480800000|2021-11-09 18:00:00|375|372.8|373.59|371.39|375.4|373.2|373.19|370.99|0
1636481100000|2021-11-09 18:05:00|373.69|371.49|372.18|369.98|374.99|372.79|371.48|369.28|0
1636481400000|2021-11-09 18:10:00|372.38|370.18|374.19|371.99|374.19|371.99|372.38|370.18|0
1636481700000|2021-11-09 18:15:00|373.99|371.79|371.58|369.38|374.39|372.19|371.18|368.98|0
1636482000000|2021-11-09 18:20:00|371.98|369.78|372.18|369.98|373.18|370.98|371.78|369.58|0
1636482300000|2021-11-09 18:25:00|372.38|370.18|375.39|373.19|376.8|374.6|372.18|369.98|0
1636482600000|2021-11-09 18:30:00|375.19|372.99|373.98|371.78|375.19|372.99|373.18|370.98|0
1636482900000|2021-11-09 18:35:00|373.78|371.58|376.8|374.6|377|374.8|373.78|371.58|0
1636483200000|2021-11-09 18:40:00|376.7|374.5|377|374.8|377.6|375.4|375.59|373.39|0
1636483500000|2021-11-09 18:45:00|377.2|375|378.41|376.21|379.02|376.82|375.59|373.39|0
1636483800000|2021-11-09 18:50:00|378.21|376.01|379.42|377.22|379.82|377.62|377.4|375.2|0
1636484100000|2021-11-09 18:55:00|379.22|377.02|378.2|376|380.43|378.23|378.2|376|0
1636484400000|2021-11-09 19:00:00|378.41|376.21|376.99|374.79|379.62|377.42|375.78|373.58|0
1636484700000|2021-11-09 19:05:00|376.79|374.59|377.6|375.4|377.8|375.6|375.98|373.78|0
1636485000000|2021-11-09 19:10:00|377.39|375.19|377.19|374.99|378.81|376.61|377.19|374.99|0
1636485300000|2021-11-09 19:15:00|377.39|375.19|374.17|371.97|377.39|375.19|373.77|371.57|0
1636485600000|2021-11-09 19:20:00|373.97|371.77|372.6|370.4|374.77|372.57|370.99|368.79|0
1636485900000|2021-11-09 19:25:00|372.8|370.6|373.6|371.4|374.81|372.61|371.79|369.59|0
1636486200000|2021-11-09 19:30:00|373.81|371.61|374.77|372.57|375.37|373.17|373|370.8|0
1636486500000|2021-11-09 19:35:00|374.97|372.77|372.56|370.36|375.57|373.37|372.56|370.36|0
1636486800000|2021-11-09 19:40:00|372.36|370.16|372.36|370.16|373.16|370.96|371.35|369.15|0
1636487100000|2021-11-09 19:45:00|372.56|370.36|372.76|370.56|372.76|370.56|371.55|369.35|0
1636487400000|2021-11-09 19:50:00|372.55|370.35|372.35|370.15|374.96|372.76|372.35|370.15|0
1636487700000|2021-11-09 19:55:00|372.55|370.35|370.95|368.75|373.16|370.96|370.95|368.75|0
1636488000000|2021-11-09 20:00:00|371.15|368.95|371.35|369.15|372.55|370.35|370.55|368.35|0
1636488300000|2021-11-09 20:05:00|371.55|369.35|371.75|369.55|373.75|371.55|371.15|368.95|0
1636488600000|2021-11-09 20:10:00|371.95|369.75|373.95|371.75|374.15|371.95|371.55|369.35|0
1636488900000|2021-11-09 20:15:00|373.75|371.55|375.16|372.96|375.16|372.96|372.15|369.95|0
1636489200000|2021-11-09 20:20:00|374.96|372.76|371.74|369.54|375.16|372.96|371.74|369.54|0
1636489500000|2021-11-09 20:25:00|371.94|369.74|373.55|371.35|373.55|371.35|371.74|369.54|0
1636489800000|2021-11-09 20:30:00|373.35|371.15|373.55|371.35|375.56|373.36|372.94|370.74|0
1636490100000|2021-11-09 20:35:00|373.95|371.75|373.14|370.94|374.75|372.55|372.74|370.54|0
1636490400000|2021-11-09 20:40:00|372.94|370.74|369.94|367.74|373.14|370.94|369.34|367.14|0
1636490700000|2021-11-09 20:45:00|369.74|367.54|371.84|369.64|372.34|370.14|369.34|367.14|0
1636491000000|2021-11-09 20:50:00|371.13|368.93|371.13|368.93|372.54|370.34|370.93|368.73|0
1636491300000|2021-11-09 20:55:00|371.33|369.13|368.53|366.33|371.53|369.33|367.93|365.73|0
1636491600000|2021-11-09 21:00:00|368.93|366.73|370.93|368.73|371.73|369.53|368.93|366.73|0
1636491900000|2021-11-09 21:05:00|371.13|368.93|371.03|368.83|371.53|369.33|370.33|368.13|0
1636492200000|2021-11-09 21:10:00|371.13|368.93|371.13|368.93|371.73|369.53|370.93|368.73|0
1636492500000|2021-11-09 21:15:00|371.33|368.73|371.93|369.33|371.93|369.33|371.33|368.73|0
1636492800000|2021-11-09 21:20:00|371.73|369.13|371.93|369.33|371.93|369.33|371.53|368.93|0
1636493100000|2021-11-09 21:25:00|371.73|369.13|372.53|369.93|372.53|369.93|371.73|369.13|0
1636493400000|2021-11-09 21:30:00|372.33|369.73|372.12|369.52|372.53|369.93|372.12|369.52|0
1636493700000|2021-11-09 21:35:00|371.92|369.32|371.52|368.92|371.92|369.32|371.32|368.72|0
1636494000000|2021-11-09 21:40:00|371.43|368.83|371.92|369.32|371.92|369.32|371.32|368.72|0
1636494300000|2021-11-09 21:45:00|371.72|369.12|371.72|369.12|371.92|369.32|371.52|368.92|0
1636494600000|2021-11-09 21:50:00|371.52|368.92|371.92|369.32|371.92|369.32|371.52|368.92|0
1636494900000|2021-11-09 21:55:00|371.82|369.22|372.02|369.42|372.02|369.42|371.82|369.22|0
1636495200000|2021-11-09 22:00:00|371.76|369.16|371.76|369.16|372.12|369.52|371.71|369.11|0
1636495500000|2021-11-09 22:05:00|371.79|369.19|371.85|369.25|371.85|369.25|371.79|369.19|0
1636495800000|2021-11-09 22:10:00|371.94|369.34|371.9|369.3|372.06|369.46|371.88|369.28|0
1636496100000|2021-11-09 22:15:00|371.94|369.34|371.99|369.39|371.99|369.39|371.94|369.34|0
1636496400000|2021-11-09 22:20:00|372.08|369.48|372.05|369.45|372.37|369.77|371.99|369.39|0
1636496700000|2021-11-09 22:25:00|372.25|369.65|372.28|369.68|372.33|369.73|372.22|369.62|0
1636497000000|2021-11-09 22:30:00|372.33|369.73|372.08|369.48|372.33|369.73|371.88|369.28|0
1636497300000|2021-11-09 22:35:00|372.14|369.54|372.22|369.62|372.22|369.62|372.14|369.54|0
1636497600000|2021-11-09 22:40:00|372.27|369.67|372.27|369.67|372.27|369.67|371.96|369.36|0
1636497900000|2021-11-09 22:45:00|371.96|369.36|371.98|369.38|371.98|369.38|371.93|369.33|0
1636498200000|2021-11-09 22:50:00|371.93|369.33|371.98|369.38|371.98|369.38|371.89|369.29|0
1636498500000|2021-11-09 22:55:00|371.84|369.24|371.64|369.04|371.84|369.24|371.48|368.88|0
1636498800000|2021-11-09 23:00:00|372.21|369.61|373.1|370.5|374.11|371.51|371.8|369.2|0
1636499100000|2021-11-09 23:05:00|372.9|370.3|373.5|370.9|373.91|371.31|372.9|370.3|0
1636499400000|2021-11-09 23:10:00|372.9|370.3|373.3|370.7|373.7|371.1|372.7|370.1|0
1636499700000|2021-11-09 23:15:00|373.2|370.6|374.3|371.7|374.91|372.31|373.1|370.5|0
1636500000000|2021-11-09 23:20:00|374.1|371.5|374.71|372.11|374.71|372.11|373.9|371.3|0
1636500300000|2021-11-09 23:25:00|374.5|371.9|374.1|371.5|374.7|372.1|373.7|371.1|0
1636500600000|2021-11-09 23:30:00|373.9|371.3|373.5|370.9|374.5|371.9|373.5|370.9|0
1636500900000|2021-11-09 23:35:00|373.7|371.1|374.1|371.5|374.1|371.5|373.5|370.9|0
1636501200000|2021-11-09 23:40:00|374|371.4|373.09|370.49|374.1|371.5|372.89|370.29|0
1636501500000|2021-11-09 23:45:00|373.29|370.69|374.3|371.7|374.5|371.9|373.2|370.6|0
1636501800000|2021-11-09 23:50:00|374.1|371.5|374.5|371.9|374.9|372.3|374.1|371.5|0
1636502100000|2021-11-09 23:55:00|374.29|371.69|374.49|371.89|374.7|372.1|374.09|371.49|0
1636502400000|2021-11-10 00:00:00|374.29|371.69|373.09|370.49|374.49|371.89|372.08|369.48|0
1636502700000|2021-11-10 00:05:00|373.29|370.69|374.49|371.89|374.49|371.89|372.89|370.29|0
1636503000000|2021-11-10 00:10:00|374.29|371.69|373.49|370.89|374.69|372.09|373.49|370.89|0
1636503300000|2021-11-10 00:15:00|373.28|370.68|374.09|371.49|374.19|371.59|373.28|370.68|0
1636503600000|2021-11-10 00:20:00|374.19|371.59|375.49|372.89|375.49|372.89|373.89|371.29|0
1636503900000|2021-11-10 00:25:00|375.29|372.69|374.89|372.29|375.49|372.89|374.69|372.09|0
1636504200000|2021-11-10 00:30:00|374.69|372.09|375.09|372.49|375.09|372.49|374.69|372.09|0
1636504500000|2021-11-10 00:35:00|374.89|372.29|375.29|372.69|375.49|372.89|374.79|372.19|0
1636504800000|2021-11-10 00:40:00|375.49|372.89|375.59|372.99|375.69|373.09|375.29|372.69|0
1636505100000|2021-11-10 00:45:00|375.69|373.09|376.7|374.1|376.9|374.3|375.29|372.69|0
1636505400000|2021-11-10 00:50:00|376.9|374.3|376.69|374.09|376.9|374.3|376.69|374.09|0
1636505700000|2021-11-10 00:55:00|376.29|373.69|376.69|374.09|376.69|374.09|375.69|373.09|0
1636506000000|2021-11-10 01:00:00|376.49|373.89|375.48|372.88|376.49|373.89|375.08|372.48|0
1636506300000|2021-11-10 01:05:00|375.28|372.68|376.49|373.89|376.69|374.09|374.88|372.28|0
1636506600000|2021-11-10 01:10:00|376.69|374.09|376.49|373.89|376.89|374.29|376.08|373.48|0
1636506900000|2021-11-10 01:15:00|376.29|373.69|376.69|374.09|376.89|374.29|375.68|373.08|0
1636507200000|2021-11-10 01:20:00|376.49|373.89|376.69|374.09|377.29|374.69|376.49|373.89|0
1636507500000|2021-11-10 01:25:00|376.79|374.19|377.09|374.49|377.29|374.69|376.59|373.99|0
1636507800000|2021-11-10 01:30:00|377.19|374.59|377.29|374.69|378.5|375.9|376.89|374.29|0
1636508100000|2021-11-10 01:35:00|377.09|374.49|377.29|374.69|377.49|374.89|376.68|374.08|0
1636508400000|2021-11-10 01:40:00|377.49|374.89|378.5|375.9|379.1|376.5|377.39|374.79|0
1636508700000|2021-11-10 01:45:00|378.7|376.1|377.89|375.29|379.1|376.5|377.89|375.29|0
1636509000000|2021-11-10 01:50:00|377.79|375.19|377.08|374.48|378.09|375.49|376.88|374.28|0
1636509300000|2021-11-10 01:55:00|376.88|374.28|376.48|373.88|377.28|374.68|376.07|373.47|0
1636509600000|2021-11-10 02:00:00|376.27|373.67|376.88|374.28|377.08|374.48|376.07|373.47|0
1636509900000|2021-11-10 02:05:00|377.08|374.48|376.88|374.28|377.28|374.68|376.27|373.67|0
1636510200000|2021-11-10 02:10:00|377.08|374.48|378.49|375.89|378.69|376.09|377.08|374.48|0
1636510500000|2021-11-10 02:15:00|378.69|376.09|379.1|376.5|379.3|376.7|378.29|375.69|0
1636510800000|2021-11-10 02:20:00|378.89|376.29|379.3|376.7|379.5|376.9|378.89|376.29|0
1636511100000|2021-11-10 02:25:00|379.09|376.49|378.69|376.09|379.3|376.7|378.28|375.68|0
1636511400000|2021-11-10 02:30:00|378.59|375.99|381.12|378.52|381.12|378.52|378.59|375.99|0
1636511700000|2021-11-10 02:35:00|380.91|378.31|382.13|379.53|382.74|380.14|380.91|378.31|0
1636512000000|2021-11-10 02:40:00|381.93|379.33|381.92|379.32|382.74|380.14|381.92|379.32|0
1636512300000|2021-11-10 02:45:00|382.13|379.53|382.53|379.93|383.34|380.74|382.13|379.53|0
1636512600000|2021-11-10 02:50:00|382.73|380.13|383.14|380.54|383.55|380.95|382.64|380.04|0
1636512900000|2021-11-10 02:55:00|382.94|380.34|382.94|380.34|383.14|380.54|382.53|379.93|0
1636513200000|2021-11-10 03:00:00|382.84|380.24|382.93|380.33|383.34|380.74|382.73|380.13|0
1636513500000|2021-11-10 03:05:00|382.84|380.24|383.14|380.54|383.14|380.54|382.73|380.13|0
1636513800000|2021-11-10 03:10:00|382.93|380.33|382.32|379.72|383.14|380.54|382.32|379.72|0
1636514100000|2021-11-10 03:15:00|382.12|379.52|382.73|380.13|384.35|381.75|382.12|379.52|0
1636514400000|2021-11-10 03:20:00|382.93|380.33|382.12|379.52|382.93|380.33|381.91|379.31|0
1636514700000|2021-11-10 03:25:00|382.22|379.62|382.32|379.72|382.52|379.92|381.91|379.31|0
1636515000000|2021-11-10 03:30:00|382.12|379.52|382.32|379.72|382.52|379.92|382.11|379.51|0
1636515300000|2021-11-10 03:35:00|382.52|379.92|383.13|380.53|383.13|380.53|382.32|379.72|0
1636515600000|2021-11-10 03:40:00|382.92|380.32|383.13|380.53|383.13|380.53|382.72|380.12|0
1636515900000|2021-11-10 03:45:00|382.92|380.32|383.94|381.34|384.55|381.95|382.92|380.32|0
1636516200000|2021-11-10 03:50:00|384.14|381.54|384.55|381.95|384.95|382.35|383.53|380.93|0
1636516500000|2021-11-10 03:55:00|384.34|381.74|383.33|380.73|384.34|381.74|382.72|380.12|0
1636516800000|2021-11-10 04:00:00|383.12|380.52|383.93|381.33|383.93|381.33|382.72|380.12|0
1636517100000|2021-11-10 04:05:00|383.73|381.13|384.34|381.74|384.34|381.74|383.53|380.93|0
1636517400000|2021-11-10 04:10:00|384.45|381.85|383.73|381.13|384.54|381.94|383.73|381.13|0
1636517700000|2021-11-10 04:15:00|383.63|381.03|383.52|380.92|383.93|381.33|383.52|380.92|0
1636518000000|2021-11-10 04:20:00|383.43|380.83|384.13|381.53|384.13|381.53|383.32|380.72|0
1636518300000|2021-11-10 04:25:00|383.93|381.33|385.22|382.62|385.62|383.02|383.73|381.13|0
1636518600000|2021-11-10 04:30:00|385.42|382.82|384.2|381.6|385.82|383.22|384.2|381.6|0
1636518900000|2021-11-10 04:35:00|384.11|381.51|384.4|381.8|384.41|381.81|384|381.4|0
1636519200000|2021-11-10 04:40:00|384.31|381.71|385.01|382.41|385.01|382.41|384.31|381.71|0
1636519500000|2021-11-10 04:45:00|384.81|382.21|384.6|382|385.01|382.41|384.4|381.8|0
1636519800000|2021-11-10 04:50:00|384.81|382.21|384.4|381.8|384.81|382.21|384.2|381.6|0
1636520100000|2021-11-10 04:55:00|384.6|382|384.2|381.6|384.8|382.2|384|381.4|0
1636520400000|2021-11-10 05:00:00|384|381.4|383.99|381.39|384.2|381.6|383.39|380.79|0
1636520700000|2021-11-10 05:05:00|384.2|381.6|384.19|381.59|384.4|381.8|383.59|380.99|0
1636521000000|2021-11-10 05:10:00|383.99|381.39|383.99|381.39|384.5|381.9|383.79|381.19|0
1636521300000|2021-11-10 05:15:00|384.1|381.5|384.5|381.9|384.6|382|383.99|381.39|0
1636521600000|2021-11-10 05:20:00|384.39|381.79|384.19|381.59|384.8|382.2|384.19|381.59|0
1636521900000|2021-11-10 05:25:00|384.39|381.79|383.99|381.39|384.39|381.79|383.79|381.19|0
1636522200000|2021-11-10 05:30:00|383.78|381.18|382.48|379.88|383.78|381.18|382.37|379.77|0
1636522500000|2021-11-10 05:35:00|382.37|379.77|382.68|380.08|383.08|380.48|382.37|379.77|0
1636522800000|2021-11-10 05:40:00|382.37|379.77|382.17|379.57|382.37|379.77|381.97|379.37|0
1636523100000|2021-11-10 05:45:00|382.37|379.77|381.96|379.36|382.37|379.77|381.56|378.96|0
1636523400000|2021-11-10 05:50:00|382.16|379.56|382.37|379.77|382.57|379.97|381.96|379.36|0
1636523700000|2021-11-10 05:55:00|382.57|379.97|382.57|379.97|382.57|379.97|381.96|379.36|0
1636524000000|2021-11-10 06:00:00|382.36|379.76|381.56|378.96|382.87|380.27|381.56|378.96|0
1636524300000|2021-11-10 06:05:00|381.76|379.16|381.55|378.95|381.76|379.16|381.35|378.75|0
1636524600000|2021-11-10 06:10:00|381.46|378.86|381.35|378.75|381.55|378.95|380.75|378.15|0
1636524900000|2021-11-10 06:15:00|381.15|378.55|380.34|377.74|381.15|378.55|380.34|377.74|0
1636525200000|2021-11-10 06:20:00|380.55|377.95|380.75|378.15|380.75|378.15|380.34|377.74|0
1636525500000|2021-11-10 06:25:00|380.54|377.94|378.73|376.13|380.54|377.94|378.73|376.13|0
1636525800000|2021-11-10 06:30:00|378.53|375.93|378.93|376.33|379.54|376.94|378.53|375.93|0
1636526100000|2021-11-10 06:35:00|379.04|376.44|377.73|375.13|379.04|376.44|377.53|374.93|0
1636526400000|2021-11-10 06:40:00|377.33|374.73|376.92|374.32|377.33|374.73|376.83|374.23|0
1636526700000|2021-11-10 06:45:00|377.12|374.52|376.22|373.62|377.12|374.52|376.22|373.62|0
1636527000000|2021-11-10 06:50:00|376.32|373.72|374.75|372.15|376.52|373.92|374.55|371.95|0
1636527300000|2021-11-10 06:55:00|374.95|372.35|375.15|372.55|375.75|373.15|374.75|372.15|0
1636527600000|2021-11-10 07:00:00|374.95|372.35|374.74|372.14|375.75|373.15|374.54|371.94|0
1636527900000|2021-11-10 07:05:00|374.54|371.94|372.74|370.14|374.74|372.14|372.74|370.14|0
1636528200000|2021-11-10 07:10:00|372.94|370.34|372.74|370.14|373.54|370.94|372.74|370.14|0
1636528500000|2021-11-10 07:15:00|372.54|369.94|370.94|368.34|372.94|370.34|370.74|368.14|0
1636528800000|2021-11-10 07:20:00|370.74|368.14|370.14|367.54|370.74|368.14|369.54|366.94|0
1636529100000|2021-11-10 07:25:00|370.34|367.74|370.94|368.34|371.34|368.74|370.34|367.74|0
1636529400000|2021-11-10 07:30:00|370.74|368.14|370.14|367.54|371.33|368.73|369.74|367.14|0
1636529700000|2021-11-10 07:35:00|370.33|367.73|370.13|367.53|370.73|368.13|370.13|367.53|0
1636530000000|2021-11-10 07:40:00|370.33|367.73|371.33|368.73|371.33|368.73|370.13|367.53|0
1636530300000|2021-11-10 07:45:00|371.13|368.53|371.13|368.53|371.73|369.13|371.13|368.53|0
1636530600000|2021-11-10 07:50:00|371.33|368.73|371.53|368.93|371.73|369.13|370.73|368.13|0
1636530900000|2021-11-10 07:55:00|371.33|368.73|371.13|368.53|371.53|368.93|371.13|368.53|0
1636531200000|2021-11-10 08:00:00|370.73|368.13|369.3|366.7|370.73|368.13|367.99|365.39|0
1636531500000|2021-11-10 08:05:00|368.99|366.79|367.79|365.59|370.2|368|367.59|365.39|0
1636531800000|2021-11-10 08:10:00|367.99|365.79|367.79|365.59|368.39|366.19|367.39|365.19|0
1636532100000|2021-11-10 08:15:00|367.99|365.79|368.99|366.79|368.99|366.79|367.79|365.59|0
1636532400000|2021-11-10 08:20:00|368.79|366.59|369.39|367.19|370.19|367.99|368.79|366.59|0
1636532700000|2021-11-10 08:25:00|369.49|367.29|369.39|367.19|369.59|367.39|368.59|366.39|0
1636533000000|2021-11-10 08:30:00|369.49|367.29|370.99|368.79|370.99|368.79|369.19|366.99|0
1636533300000|2021-11-10 08:35:00|371.19|368.99|371.99|369.79|372.39|370.19|371.19|368.99|0
1636533600000|2021-11-10 08:40:00|372.19|369.99|371.19|368.99|372.79|370.59|370.99|368.79|0
1636533900000|2021-11-10 08:45:00|370.99|368.79|371.59|369.39|371.59|369.39|370.79|368.59|0
1636534200000|2021-11-10 08:50:00|371.49|369.29|372.39|370.19|372.59|370.39|371.49|369.29|0
1636534500000|2021-11-10 08:55:00|372.59|370.39|373.39|371.19|373.39|371.19|372.29|370.09|0
1636534800000|2021-11-10 09:00:00|373.19|370.99|373.39|371.19|374|371.8|372.79|370.59|0
1636535100000|2021-11-10 09:05:00|373.19|370.99|375|372.8|375.61|373.41|372.39|370.19|0
1636535400000|2021-11-10 09:10:00|375.2|373|375.2|373|375.61|373.41|374.6|372.4|0
1636535700000|2021-11-10 09:15:00|375.1|372.9|375.8|373.6|376.61|374.41|374.4|372.2|0
1636536000000|2021-11-10 09:20:00|376.01|373.81|376.61|374.41|377.82|375.62|375.8|373.6|0
1636536300000|2021-11-10 09:25:00|376.51|374.31|376.81|374.61|377.22|375.02|375.8|373.6|0
1636536600000|2021-11-10 09:30:00|377.01|374.81|375.6|373.4|377.01|374.81|375.2|373|0
1636536900000|2021-11-10 09:35:00|375.8|373.6|375.8|373.6|377.12|374.92|375.2|373|0
1636537200000|2021-11-10 09:40:00|375.6|373.4|372.98|370.78|375.8|373.6|372.98|370.78|0
1636537500000|2021-11-10 09:45:00|373.18|370.98|372.17|369.97|373.98|371.78|371.97|369.77|0
1636537800000|2021-11-10 09:50:00|371.77|369.57|372.98|370.78|372.98|370.78|371.17|368.97|0
1636538100000|2021-11-10 09:55:00|372.77|370.57|372.77|370.57|373.58|371.38|372.37|370.17|0
1636538400000|2021-11-10 10:00:00|372.68|370.48|373.78|371.58|374.08|371.88|372.17|369.97|0
1636538700000|2021-11-10 10:05:00|373.68|371.48|373.78|371.58|373.98|371.78|373.17|370.97|0
1636539000000|2021-11-10 10:10:00|373.58|371.38|374.98|372.78|374.98|372.78|373.58|371.38|0
1636539300000|2021-11-10 10:15:00|374.78|372.58|374.58|372.38|375.39|373.19|374.38|372.18|0
1636539600000|2021-11-10 10:20:00|374.78|372.58|374.98|372.78|375.18|372.98|374.28|372.08|0
1636539900000|2021-11-10 10:25:00|374.78|372.58|375.79|373.59|375.99|373.79|374.78|372.58|0
1636540200000|2021-11-10 10:30:00|375.58|373.38|377.4|375.2|378.41|376.21|375.38|373.18|0
1636540500000|2021-11-10 10:35:00|377.6|375.4|379.42|377.22|379.42|377.22|377.2|375|0
1636540800000|2021-11-10 10:40:00|379.22|377.02|379.02|376.82|380.64|378.44|378.81|376.61|0
1636541100000|2021-11-10 10:45:00|378.81|376.61|379.83|377.63|379.83|377.63|378.41|376.21|0
1636541400000|2021-11-10 10:50:00|380.03|377.83|379.42|377.22|380.23|378.03|378.92|376.72|0
1636541700000|2021-11-10 10:55:00|379.62|377.42|378|375.8|380.03|377.83|377.6|375.4|0
1636542000000|2021-11-10 11:00:00|377.8|375.6|377.39|375.19|378.4|376.2|376.99|374.79|0
1636542300000|2021-11-10 11:05:00|377.19|374.99|377.59|375.39|377.8|375.6|376.79|374.59|0
1636542600000|2021-11-10 11:10:00|377.5|375.3|377.39|375.19|377.59|375.39|376.58|374.38|0
1636542900000|2021-11-10 11:15:00|376.99|374.79|380.22|378.02|380.22|378.02|376.99|374.79|0
1636543200000|2021-11-10 11:20:00|380.02|377.82|378.6|376.4|380.02|377.82|378.6|376.4|0
1636543500000|2021-11-10 11:25:00|378.4|376.2|377.69|375.49|378.6|376.4|377.39|375.19|0
1636543800000|2021-11-10 11:30:00|377.79|375.59|377.99|375.79|378.8|376.6|377.59|375.39|0
1636544100000|2021-11-10 11:35:00|378.4|376.2|381.43|379.23|382.25|380.05|378.1|375.9|0
1636544400000|2021-11-10 11:40:00|381.34|379.14|382.69|380.49|383.7|381.5|380.38|378.18|0
1636544700000|2021-11-10 11:45:00|382.89|380.69|382.89|380.69|383.5|381.3|382.49|380.29|0
1636545000000|2021-11-10 11:50:00|382.69|380.49|383.29|381.09|383.9|381.7|382.48|380.28|0
1636545300000|2021-11-10 11:55:00|383.09|380.89|382.89|380.69|383.49|381.29|382.28|380.08|0
1636545600000|2021-11-10 12:00:00|382.48|380.28|382.08|379.88|382.89|380.69|381.88|379.68|0
1636545900000|2021-11-10 12:05:00|382.28|380.08|380.86|378.66|382.28|380.08|380.86|378.66|0
1636546200000|2021-11-10 12:10:00|380.66|378.46|379.05|376.85|381.27|379.07|378.85|376.65|0
1636546500000|2021-11-10 12:15:00|378.85|376.65|379.65|377.45|379.65|377.45|378.64|376.44|0
1636546800000|2021-11-10 12:20:00|379.45|377.25|379.65|377.45|380.05|377.85|378.95|376.75|0
1636547100000|2021-11-10 12:25:00|379.75|377.55|378.84|376.64|379.85|377.65|378.64|376.44|0
1636547400000|2021-11-10 12:30:00|379.04|376.84|380.65|378.45|381.46|379.26|379.04|376.84|0
1636547700000|2021-11-10 12:35:00|380.86|378.66|378.84|376.64|381.26|379.06|378.64|376.44|0
1636548000000|2021-11-10 12:40:00|378.64|376.44|377.63|375.43|379.04|376.84|377.63|375.43|0
1636548300000|2021-11-10 12:45:00|377.83|375.63|378.64|376.44|379.44|377.24|377.83|375.63|0
1636548600000|2021-11-10 12:50:00|378.84|376.64|378.63|376.43|379.04|376.84|378.43|376.23|0
1636548900000|2021-11-10 12:55:00|378.84|376.64|378.63|376.43|379.04|376.84|378.23|376.03|0
1636549200000|2021-11-10 13:00:00|378.83|376.63|378.23|376.03|378.83|376.63|377.63|375.43|0
1636549500000|2021-11-10 13:05:00|378.03|375.83|376.42|374.22|378.23|376.03|376.42|374.22|0
1636549800000|2021-11-10 13:10:00|376.22|374.02|377.02|374.82|377.82|375.62|376.02|373.82|0
1636550100000|2021-11-10 13:15:00|376.82|374.62|376.42|374.22|377.42|375.22|376.42|374.22|0
1636550400000|2021-11-10 13:20:00|376.62|374.42|376.82|374.62|377.42|375.22|376.42|374.22|0
1636550700000|2021-11-10 13:25:00|377.02|374.82|378.02|375.82|378.22|376.02|376.21|374.01|0
1636551000000|2021-11-10 13:30:00|377.82|375.62|383.87|381.67|385.29|383.09|377.82|375.62|0
1636551300000|2021-11-10 13:35:00|384.48|382.28|386.31|384.11|386.71|384.51|383.47|381.27|0
1636551600000|2021-11-10 13:40:00|386.1|383.9|384.48|382.28|386.1|383.9|383.06|380.86|0
1636551900000|2021-11-10 13:45:00|384.68|382.48|385.9|383.7|387.12|384.92|384.48|382.28|0
1636552200000|2021-11-10 13:50:00|385.69|383.49|382.05|379.85|385.69|383.49|381.24|379.04|0
1636552500000|2021-11-10 13:55:00|381.84|379.64|382.85|380.65|382.85|380.65|381.44|379.24|0
1636552800000|2021-11-10 14:00:00|382.65|380.45|383.06|380.86|383.66|381.46|381.44|379.24|0
1636553100000|2021-11-10 14:05:00|382.65|380.45|382.45|380.25|382.65|380.45|380.63|378.43|0
1636553400000|2021-11-10 14:10:00|382.25|380.05|381.94|379.74|383.46|381.26|381.64|379.44|0
1636553700000|2021-11-10 14:15:00|381.84|379.64|382.65|380.45|383.86|381.66|381.44|379.24|0
1636554000000|2021-11-10 14:20:00|382.85|380.65|381.63|379.43|382.85|380.65|381.43|379.23|0
1636554300000|2021-11-10 14:25:00|382.04|379.84|384.06|381.86|384.26|382.06|382.04|379.84|0
1636554600000|2021-11-10 14:30:00|384.47|382.27|383.05|380.85|386.29|384.09|380.62|378.42|0
1636554900000|2021-11-10 14:35:00|383.25|381.05|382.24|380.04|384.46|382.26|378.61|376.41|0
1636555200000|2021-11-10 14:40:00|382.03|379.83|380.62|378.42|382.24|380.04|378.51|376.31|0
1636555500000|2021-11-10 14:45:00|380.01|377.81|378.6|376.4|380.42|378.22|376.59|374.39|0
1636555800000|2021-11-10 14:50:00|378|375.8|374.58|372.38|380.21|378.01|374.18|371.98|0
1636556100000|2021-11-10 14:55:00|374.38|372.18|372.38|370.18|376.39|374.19|371.38|369.18|0
1636556400000|2021-11-10 15:00:00|371.58|369.38|369.78|367.58|373.49|371.29|368.52|366.32|0
1636556700000|2021-11-10 15:05:00|369.58|367.38|370.18|367.98|370.78|368.58|368.77|366.57|0
1636557000000|2021-11-10 15:10:00|369.98|367.78|370.38|368.18|371.38|369.18|369.37|367.17|0
1636557300000|2021-11-10 15:15:00|370.58|368.38|369.37|367.17|370.58|368.38|368.57|366.37|0
1636557600000|2021-11-10 15:20:00|369.17|366.97|371.38|369.18|371.38|369.18|367.77|365.57|0
1636557900000|2021-11-10 15:25:00|371.58|369.38|371.18|368.98|371.98|369.78|369.77|367.57|0
1636558200000|2021-11-10 15:30:00|371.38|369.18|372.39|370.19|373.6|371.4|370.17|367.97|0
1636558500000|2021-11-10 15:35:00|371.78|369.58|369.97|367.77|371.98|369.78|369.67|367.47|0
1636558800000|2021-11-10 15:40:00|369.67|367.47|372.99|370.79|373.19|370.99|369.37|367.17|0
1636559100000|2021-11-10 15:45:00|372.79|370.59|372.38|370.18|373.19|370.99|371.38|369.18|0
1636559400000|2021-11-10 15:50:00|372.58|370.38|370.77|368.57|372.79|370.59|370.17|367.97|0
1636559700000|2021-11-10 15:55:00|370.57|368.37|372.58|370.38|372.58|370.38|370.37|368.17|0
1636560000000|2021-11-10 16:00:00|372.98|370.78|370.77|368.57|372.98|370.78|368.56|366.36|0
1636560300000|2021-11-10 16:05:00|370.36|368.16|370.16|367.96|372.38|370.18|369.56|367.36|0
1636560600000|2021-11-10 16:10:00|370.36|368.16|369.6|367.4|370.77|368.57|368.19|365.99|0
1636560900000|2021-11-10 16:15:00|369.4|367.2|370|367.8|370|367.8|368.59|366.39|0
1636561200000|2021-11-10 16:20:00|369.8|367.6|369.2|367|370.41|368.21|368.59|366.39|0
1636561500000|2021-11-10 16:25:00|369.4|367.2|372.42|370.22|372.83|370.63|368.59|366.39|0
1636561800000|2021-11-10 16:30:00|372.02|369.82|371.61|369.41|374.25|372.05|371.41|369.21|0
1636562100000|2021-11-10 16:35:00|371.82|369.62|372.83|370.63|372.83|370.63|370.6|368.4|0
1636562400000|2021-11-10 16:40:00|372.62|370.42|375.87|373.67|376.27|374.07|372.22|370.02|0
1636562700000|2021-11-10 16:45:00|375.97|373.77|372.82|370.62|376.27|374.07|372.42|370.22|0
1636563000000|2021-11-10 16:50:00|372.62|370.42|372.22|370.02|372.82|370.62|371.41|369.21|0
1636563300000|2021-11-10 16:55:00|372.42|370.22|371.61|369.41|372.42|370.22|370.4|368.2|0
1636563600000|2021-11-10 17:00:00|371.51|369.31|372.21|370.01|372.62|370.42|370.6|368.4|0
1636563900000|2021-11-10 17:05:00|372.01|369.81|372.62|370.42|373.83|371.63|371.61|369.41|0
1636564200000|2021-11-10 17:10:00|372.41|370.21|374.24|372.04|375.45|373.25|371.81|369.61|0
1636564500000|2021-11-10 17:15:00|374.03|371.83|374.95|372.75|375.86|373.66|374.03|371.83|0
1636564800000|2021-11-10 17:20:00|375.05|372.85|375.65|373.45|376.26|374.06|374.03|371.83|0
1636565100000|2021-11-10 17:25:00|375.45|373.25|377.69|375.49|377.69|375.49|375.45|373.25|0
1636565400000|2021-11-10 17:30:00|377.28|375.08|375.65|373.45|377.48|375.28|375.65|373.45|0
1636565700000|2021-11-10 17:35:00|375.85|373.65|376.01|373.81|376.52|374.32|374.84|372.64|0
1636566000000|2021-11-10 17:40:00|375.91|373.71|379.37|377.17|380.6|378.4|375.91|373.71|0
1636566300000|2021-11-10 17:45:00|379.78|377.58|381.86|379.66|383.08|380.88|379.57|377.37|0
1636566600000|2021-11-10 17:50:00|381.65|379.45|381.04|378.84|381.65|379.45|380.13|377.93|0
1636566900000|2021-11-10 17:55:00|380.63|378.43|379.01|376.81|380.63|378.43|378.81|376.61|0
1636567200000|2021-11-10 18:00:00|379.21|377.01|383.89|381.69|384.3|382.1|378.6|376.4|0
1636567500000|2021-11-10 18:05:00|384.71|382.51|385.52|383.32|388.8|386.6|384.5|382.3|0
1636567800000|2021-11-10 18:10:00|386.13|383.93|388.59|386.39|389|386.8|383.07|380.87|0
1636568100000|2021-11-10 18:15:00|388.8|386.6|389.2|387|390.85|388.65|387.57|385.37|0
1636568400000|2021-11-10 18:20:00|389.11|386.91|389.2|387|391.26|389.06|388.7|386.5|0
1636568700000|2021-11-10 18:25:00|389.41|387.21|386.95|384.75|390.23|388.03|385.72|383.52|0
1636569000000|2021-11-10 18:30:00|387.05|384.85|384.9|382.7|387.77|385.57|384.09|381.89|0
1636569300000|2021-11-10 18:35:00|384.7|382.5|388.79|386.59|388.99|386.79|384.7|382.5|0
1636569600000|2021-11-10 18:40:00|388.58|386.38|388.58|386.38|389.61|387.41|387.76|385.56|0
1636569900000|2021-11-10 18:45:00|388.38|386.18|393.81|391.61|393.81|391.61|387.56|385.36|0
1636570200000|2021-11-10 18:50:00|394.01|391.81|395.24|393.04|396.48|394.28|393.4|391.2|0
1636570500000|2021-11-10 18:55:00|395.65|393.45|394.83|392.63|397.3|395.1|392.98|390.78|0
1636570800000|2021-11-10 19:00:00|395.24|393.04|398.74|396.54|399.77|397.57|394.63|392.43|0
1636571100000|2021-11-10 19:05:00|398.95|396.75|395.86|393.66|399.98|397.78|395.65|393.45|0
1636571400000|2021-11-10 19:10:00|396.47|394.27|398.94|396.74|399.56|397.36|396.06|393.86|0
1636571700000|2021-11-10 19:15:00|399.36|397.16|399.45|397.25|399.77|397.57|395.44|393.24|0
1636572000000|2021-11-10 19:20:00|399.65|397.45|403.98|401.78|404.81|402.61|397.39|395.19|0
1636572300000|2021-11-10 19:25:00|403.78|401.58|407.09|404.89|407.09|404.89|402.95|400.75|0
1636572600000|2021-11-10 19:30:00|407.5|405.3|409.27|407.07|409.68|407.48|405.64|403.44|0
1636572900000|2021-11-10 19:35:00|409.47|407.27|411.74|409.54|411.95|409.75|406.8|404.6|0
1636573200000|2021-11-10 19:40:00|411.53|409.33|415.25|413.05|415.46|413.26|409.88|407.68|0
1636573500000|2021-11-10 19:45:00|415.46|413.26|407.83|405.63|415.87|413.67|407.21|405.01|0
1636573800000|2021-11-10 19:50:00|408.03|405.83|406.7|404.5|408.97|406.77|404.23|402.03|0
1636574100000|2021-11-10 19:55:00|406.49|404.29|409.58|407.38|409.79|407.59|405.88|403.68|0
1636574400000|2021-11-10 20:00:00|409.38|407.18|409.58|407.38|410.2|408|406.9|404.7|0
1636574700000|2021-11-10 20:05:00|409.79|407.59|406.9|404.7|412.06|409.86|405.26|403.06|0
1636575000000|2021-11-10 20:10:00|406.49|404.29|403.41|401.21|406.49|404.29|402.79|400.59|0
1636575300000|2021-11-10 20:15:00|404.02|401.82|399.07|396.87|404.02|401.82|399.07|396.87|0
1636575600000|2021-11-10 20:20:00|399.27|397.07|401.12|398.92|401.74|399.54|397.42|395.22|0
1636575900000|2021-11-10 20:25:00|401.33|399.13|399.47|397.27|401.33|399.13|398.04|395.84|0
1636576200000|2021-11-10 20:30:00|399.27|397.07|401.12|398.92|401.53|399.33|397.83|395.63|0
1636576500000|2021-11-10 20:35:00|400.91|398.71|402.15|399.95|403.59|401.39|400.5|398.3|0
1636576800000|2021-11-10 20:40:00|401.73|399.53|405.45|403.25|405.45|403.25|399.27|397.07|0
1636577100000|2021-11-10 20:45:00|404.41|402.21|402.96|400.76|406.07|403.87|400.9|398.7|0
1636577400000|2021-11-10 20:50:00|401.42|399.22|395.68|393.48|401.42|399.22|395.06|392.86|0
1636577700000|2021-11-10 20:55:00|395.89|393.69|399.39|397.19|399.8|397.6|395.38|393.18|0
1636578000000|2021-11-10 21:00:00|399.18|396.98|400.34|398.14|401.16|398.96|399.18|396.98|0
1636578300000|2021-11-10 21:05:00|400.75|398.55|400.33|398.13|400.75|398.55|399.72|397.52|0
1636578600000|2021-11-10 21:10:00|400.13|397.93|399.72|397.52|401.16|398.96|399.51|397.31|0
1636578900000|2021-11-10 21:15:00|399.91|397.31|399.5|396.9|399.91|397.31|399.5|396.9|0
1636579200000|2021-11-10 21:20:00|399.3|396.7|398.17|395.57|399.5|396.9|398.06|395.46|0
1636579500000|2021-11-10 21:25:00|398.06|395.46|398.88|396.28|398.88|396.28|398.06|395.46|0
1636579800000|2021-11-10 21:30:00|398.68|396.08|398.67|396.07|398.88|396.28|398.47|395.87|0
1636580100000|2021-11-10 21:35:00|398.47|395.87|398.06|395.46|398.67|396.07|397.85|395.25|0
1636580400000|2021-11-10 21:40:00|398.26|395.66|398.26|395.66|398.67|396.07|397.85|395.25|0
1636580700000|2021-11-10 21:45:00|398.67|396.07|397.44|394.84|398.67|396.07|397.23|394.63|0
1636581000000|2021-11-10 21:50:00|397.34|394.74|397.64|395.04|397.64|395.04|397.23|394.63|0
1636581300000|2021-11-10 21:55:00|397.44|394.84|397.75|395.15|397.85|395.25|397.02|394.42|0
1636581600000|2021-11-10 22:00:00|397.83|395.23|397.74|395.14|397.83|395.23|397.65|395.05|0
1636581900000|2021-11-10 22:05:00|397.7|395.1|397.5|394.9|397.74|395.14|397.5|394.9|0
1636582200000|2021-11-10 22:10:00|397.52|394.92|397.55|394.95|397.61|395.01|397.41|394.81|0
1636582500000|2021-11-10 22:15:00|397.52|394.92|397.52|394.92|397.61|395.01|397.41|394.81|0
1636582800000|2021-11-10 22:20:00|397.55|394.95|397.82|395.22|397.82|395.22|397.52|394.92|0
1636583100000|2021-11-10 22:25:00|397.79|395.19|397.76|395.16|397.82|395.22|397.37|394.77|0
1636583400000|2021-11-10 22:30:00|397.67|395.07|397.73|395.13|397.73|395.13|397.4|394.8|0
1636583700000|2021-11-10 22:35:00|397.67|395.07|397.46|394.86|397.73|395.13|397.34|394.74|0
1636584000000|2021-11-10 22:40:00|397.49|394.89|397.58|394.98|397.58|394.98|397.46|394.86|0
1636584300000|2021-11-10 22:45:00|397.55|394.95|397.55|394.95|397.58|394.98|397.4|394.8|0
1636584600000|2021-11-10 22:50:00|397.58|394.98|397.82|395.22|398|395.4|397.55|394.95|0
1636584900000|2021-11-10 22:55:00|397.78|395.18|397.85|395.25|398.05|395.45|397.76|395.16|0
1636585200000|2021-11-10 23:00:00|397.32|394.72|397.42|394.82|398.14|395.54|397.01|394.41|0
1636585500000|2021-11-10 23:05:00|397.62|395.02|399.06|396.46|399.47|396.87|397.21|394.61|0
1636585800000|2021-11-10 23:10:00|398.96|396.36|399.27|396.67|399.68|397.08|398.96|396.36|0
1636586100000|2021-11-10 23:15:00|399.47|396.87|398.03|395.43|399.47|396.87|397.93|395.33|0
1636586400000|2021-11-10 23:20:00|397.83|395.23|397.62|395.02|397.83|395.23|396.8|394.2|0
1636586700000|2021-11-10 23:25:00|397.73|395.13|399.26|396.66|399.67|397.07|397.73|395.13|0
1636587000000|2021-11-10 23:30:00|398.85|396.25|399.88|397.28|399.88|397.28|398.65|396.05|0
1636587300000|2021-11-10 23:35:00|400.09|397.49|400.08|397.48|400.5|397.9|399.67|397.07|0
1636587600000|2021-11-10 23:40:00|399.88|397.28|401.11|398.51|401.11|398.51|399.67|397.07|0
1636587900000|2021-11-10 23:45:00|401.32|398.72|402.46|399.86|402.46|399.86|401.11|398.51|0
1636588200000|2021-11-10 23:50:00|402.56|399.96|401.63|399.03|402.76|400.16|401.52|398.92|0
1636588500000|2021-11-10 23:55:00|401.52|398.92|400.08|397.48|402.04|399.44|399.87|397.27|0
1636588800000|2021-11-11 00:00:00|399.87|397.27|399.67|397.07|399.87|397.27|398.64|396.04|0
1636589100000|2021-11-11 00:05:00|399.46|396.86|398.02|395.42|399.87|397.27|397.81|395.21|0
1636589400000|2021-11-11 00:10:00|397.81|395.21|395.35|392.75|397.81|395.21|394.94|392.34|0
1636589700000|2021-11-11 00:15:00|395.14|392.54|395.55|392.95|396.17|393.57|395.14|392.54|0
1636590000000|2021-11-11 00:20:00|395.76|393.16|394.53|391.93|395.76|393.16|394.32|391.72|0
1636590300000|2021-11-11 00:25:00|394.32|391.72|394.52|391.92|394.73|392.13|393.91|391.31|0
1636590600000|2021-11-11 00:30:00|394.73|392.13|394.32|391.72|394.73|392.13|393.5|390.9|0
1636590900000|2021-11-11 00:35:00|394.11|391.51|394.52|391.92|394.52|391.92|393.5|390.9|0
1636591200000|2021-11-11 00:40:00|394.32|391.72|395.96|393.36|395.96|393.36|393.5|390.9|0
1636591500000|2021-11-11 00:45:00|396.16|393.56|395.95|393.35|396.98|394.38|395.95|393.35|0
1636591800000|2021-11-11 00:50:00|396.16|393.56|396.16|393.56|396.77|394.17|395.75|393.15|0
1636592100000|2021-11-11 00:55:00|396.36|393.76|395.34|392.74|396.36|393.76|395.13|392.53|0
1636592400000|2021-11-11 01:00:00|395.54|392.94|395.54|392.94|395.54|392.94|394.72|392.12|0
1636592700000|2021-11-11 01:05:00|395.74|393.14|396.77|394.17|397.18|394.58|395.74|393.14|0
1636593000000|2021-11-11 01:10:00|396.47|393.87|396.15|393.55|396.97|394.37|396.15|393.55|0
1636593300000|2021-11-11 01:15:00|396.36|393.76|397.59|394.99|397.79|395.19|395.13|392.53|0
1636593600000|2021-11-11 01:20:00|397.38|394.78|397.38|394.78|398.41|395.81|397.38|394.78|0
1636593900000|2021-11-11 01:25:00|397.18|394.58|397.38|394.78|398.52|395.92|397.18|394.58|0
1636594200000|2021-11-11 01:30:00|397.79|395.19|396.15|393.55|399.03|396.43|396.15|393.55|0
1636594500000|2021-11-11 01:35:00|395.74|393.14|395.94|393.34|396.76|394.16|395.53|392.93|0
1636594800000|2021-11-11 01:40:00|396.05|393.45|396.35|393.75|396.97|394.37|396.05|393.45|0
1636595100000|2021-11-11 01:45:00|396.56|393.96|395.53|392.93|396.76|394.16|395.32|392.72|0
1636595400000|2021-11-11 01:50:00|395.32|392.72|394.5|391.9|395.84|393.24|394.09|391.49|0
1636595700000|2021-11-11 01:55:00|394.61|392.01|390.82|388.22|394.91|392.31|390.82|388.22|0
1636596000000|2021-11-11 02:00:00|391.02|388.42|391.02|388.42|391.64|389.04|390.21|387.61|0
1636596300000|2021-11-11 02:05:00|390.82|388.22|390.61|388.01|390.92|388.32|390.41|387.81|0
1636596600000|2021-11-11 02:10:00|390.72|388.12|390.82|388.22|391.23|388.63|390.61|388.01|0
1636596900000|2021-11-11 02:15:00|391.02|388.42|390.61|388.01|391.22|388.62|390.61|388.01|0
1636597200000|2021-11-11 02:20:00|390.82|388.22|390.31|387.71|391.02|388.42|390|387.4|0
1636597500000|2021-11-11 02:25:00|390.2|387.6|391.02|388.42|391.02|388.42|390.2|387.6|0
1636597800000|2021-11-11 02:30:00|391.12|388.52|391.63|389.03|391.83|389.23|390.61|388.01|0
1636598100000|2021-11-11 02:35:00|391.42|388.82|391.22|388.62|391.83|389.23|391.01|388.41|0
1636598400000|2021-11-11 02:40:00|391.01|388.41|391.53|388.93|391.63|389.03|391.01|388.41|0
1636598700000|2021-11-11 02:45:00|391.42|388.82|393.26|390.66|393.26|390.66|391.42|388.82|0
1636599000000|2021-11-11 02:50:00|393.05|390.45|393.26|390.66|393.67|391.07|393.05|390.45|0
1636599300000|2021-11-11 02:55:00|393.36|390.76|393.67|391.07|394.08|391.48|393.26|390.66|0
1636599600000|2021-11-11 03:00:00|393.46|390.86|393.87|391.27|394.28|391.68|393.26|390.66|0
1636599900000|2021-11-11 03:05:00|393.66|391.06|393.46|390.86|393.87|391.27|393.25|390.65|0
1636600200000|2021-11-11 03:10:00|393.66|391.06|393.46|390.86|393.66|391.06|392.44|389.84|0
1636600500000|2021-11-11 03:15:00|393.25|390.65|393.25|390.65|393.87|391.27|392.64|390.04|0
1636600800000|2021-11-11 03:20:00|393.36|390.76|393.56|390.96|394.27|391.67|393.25|390.65|0
1636601100000|2021-11-11 03:25:00|393.45|390.85|393.45|390.85|394.07|391.47|393.25|390.65|0
1636601400000|2021-11-11 03:30:00|393.66|391.06|394.07|391.47|394.89|392.29|393.66|391.06|0
1636601700000|2021-11-11 03:35:00|393.86|391.26|393.66|391.06|394.07|391.47|393.66|391.06|0
1636602000000|2021-11-11 03:40:00|393.86|391.26|394.27|391.67|394.27|391.67|393.66|391.06|0
1636602300000|2021-11-11 03:45:00|394.17|391.57|394.47|391.87|394.99|392.39|394.17|391.57|0
1636602600000|2021-11-11 03:50:00|394.37|391.77|395.09|392.49|395.29|392.69|394.27|391.67|0
1636602900000|2021-11-11 03:55:00|395.29|392.69|395.9|393.3|396.52|393.92|395.29|392.69|0
1636603200000|2021-11-11 04:00:00|396.01|393.41|395.9|393.3|396.31|393.71|395.7|393.1|0
1636603500000|2021-11-11 04:05:00|396.11|393.51|395.7|393.1|396.31|393.71|395.7|393.1|0
1636603800000|2021-11-11 04:10:00|395.9|393.3|396.11|393.51|396.11|393.51|395.7|393.1|0
1636604100000|2021-11-11 04:15:00|396.31|393.71|396.72|394.12|396.72|394.12|396.11|393.51|0
1636604400000|2021-11-11 04:20:00|396.93|394.33|397.75|395.15|397.95|395.35|396.93|394.33|0
1636604700000|2021-11-11 04:25:00|397.95|395.35|400.01|397.41|400.63|398.03|397.95|395.35|0
1636605000000|2021-11-11 04:30:00|400.22|397.62|400.01|397.41|400.22|397.62|399.6|397|0
1636605300000|2021-11-11 04:35:00|400.12|397.52|400.01|397.41|400.63|398.03|399.8|397.2|0
1636605600000|2021-11-11 04:40:00|399.8|397.2|400.01|397.41|400.21|397.61|399.8|397.2|0
1636605900000|2021-11-11 04:45:00|400.21|397.61|398.98|396.38|400.21|397.61|398.56|395.96|0
1636606200000|2021-11-11 04:50:00|398.77|396.17|399.18|396.58|399.39|396.79|398.77|396.17|0
1636606500000|2021-11-11 04:55:00|399.29|396.69|398.77|396.17|399.8|397.2|398.77|396.17|0
1636606800000|2021-11-11 05:00:00|398.97|396.37|397.94|395.34|398.97|396.37|397.74|395.14|0
1636607100000|2021-11-11 05:05:00|398.15|395.55|399.08|396.48|399.38|396.78|397.74|395.14|0
1636607400000|2021-11-11 05:10:00|398.97|396.37|397.73|395.13|399.18|396.58|397.73|395.13|0
1636607700000|2021-11-11 05:15:00|397.94|395.34|397.94|395.34|398.15|395.55|397.73|395.13|0
1636608000000|2021-11-11 05:20:00|397.73|395.13|397.11|394.51|397.73|395.13|396.5|393.9|0
1636608300000|2021-11-11 05:25:00|396.91|394.31|396.5|393.9|397.32|394.72|396.5|393.9|0
1636608600000|2021-11-11 05:30:00|395.68|393.08|394.85|392.25|395.68|393.08|394.76|392.16|0
1636608900000|2021-11-11 05:35:00|395.06|392.46|395.47|392.87|395.47|392.87|394.24|391.64|0
1636609200000|2021-11-11 05:40:00|395.67|393.07|395.37|392.77|396.08|393.48|395.26|392.66|0
1636609500000|2021-11-11 05:45:00|395.26|392.66|395.88|393.28|396.08|393.48|395.26|392.66|0
1636609800000|2021-11-11 05:50:00|395.98|393.38|395.88|393.28|396.29|393.69|395.67|393.07|0
1636610100000|2021-11-11 05:55:00|395.87|393.27|395.87|393.27|395.87|393.27|395.26|392.66|0
1636610400000|2021-11-11 06:00:00|395.67|393.07|396.08|393.48|396.49|393.89|394.64|392.04|0
1636610700000|2021-11-11 06:05:00|395.87|393.27|394.23|391.63|395.87|393.27|394.03|391.43|0
1636611000000|2021-11-11 06:10:00|394.13|391.53|394.02|391.42|394.64|392.04|394.02|391.42|0
1636611300000|2021-11-11 06:15:00|394.23|391.63|393.61|391.01|394.43|391.83|393.41|390.81|0
1636611600000|2021-11-11 06:20:00|393.82|391.22|394.43|391.83|394.43|391.83|393.61|391.01|0
1636611900000|2021-11-11 06:25:00|394.64|392.04|393.82|391.22|394.64|392.04|393.82|391.22|0
1636612200000|2021-11-11 06:30:00|393.72|391.12|393.41|390.81|393.72|391.12|393.2|390.6|0
1636612500000|2021-11-11 06:35:00|393.31|390.71|393.61|391.01|393.81|391.21|393.2|390.6|0
1636612800000|2021-11-11 06:40:00|393.4|390.8|393.81|391.21|393.81|391.21|393.2|390.6|0
1636613100000|2021-11-11 06:45:00|393.61|391.01|395.45|392.85|395.45|392.85|393.61|391.01|0
1636613400000|2021-11-11 06:50:00|395.56|392.96|394.01|391.41|395.66|393.06|393.81|391.21|0
1636613700000|2021-11-11 06:55:00|394.22|391.62|394.22|391.62|394.42|391.82|393.81|391.21|0
1636614000000|2021-11-11 07:00:00|394.01|391.41|394.01|391.41|394.22|391.62|392.58|389.98|0
1636614300000|2021-11-11 07:05:00|393.81|391.21|394.01|391.41|394.22|391.62|393.6|391|0
1636614600000|2021-11-11 07:10:00|393.6|391|394.62|392.02|395.14|392.54|393.6|391|0
1636614900000|2021-11-11 07:15:00|394.83|392.23|392.98|390.38|394.83|392.23|392.78|390.18|0
1636615200000|2021-11-11 07:20:00|392.78|390.18|392.37|389.77|393.39|390.79|392.17|389.57|0
1636615500000|2021-11-11 07:25:00|392.16|389.56|391.55|388.95|392.37|389.77|391.35|388.75|0
1636615800000|2021-11-11 07:30:00|391.75|389.15|392.37|389.77|392.37|389.77|391.14|388.54|0
1636616100000|2021-11-11 07:35:00|392.78|390.18|391.96|389.36|392.98|390.38|391.55|388.95|0
1636616400000|2021-11-11 07:40:00|391.75|389.15|392.36|389.76|392.57|389.97|391.55|388.95|0
1636616700000|2021-11-11 07:45:00|391.96|389.36|394|391.4|394|391.4|391.86|389.26|0
1636617000000|2021-11-11 07:50:00|393.8|391.2|394|391.4|395.23|392.63|393.79|391.19|0
1636617300000|2021-11-11 07:55:00|393.9|391.3|394.2|391.6|394.2|391.6|393.18|390.58|0
1636617600000|2021-11-11 08:00:00|394|391.4|392.67|390.07|394.2|391.6|391.85|389.25|0
1636617900000|2021-11-11 08:05:00|392.68|390.48|391.34|389.14|393.71|391.51|391.03|388.83|0
1636618200000|2021-11-11 08:10:00|391.44|389.24|391.85|389.65|392.17|389.97|391.03|388.83|0
1636618500000|2021-11-11 08:15:00|391.65|389.45|390.2|388|391.65|389.45|389.17|386.97|0
1636618800000|2021-11-11 08:20:00|390|387.8|389.79|387.59|390.82|388.62|389.58|387.38|0
1636619100000|2021-11-11 08:25:00|389.9|387.7|389.49|387.29|390.61|388.41|389.28|387.08|0
1636619400000|2021-11-11 08:30:00|389.7|387.5|392.59|390.39|393.21|391.01|389.7|387.5|0
1636619700000|2021-11-11 08:35:00|392.38|390.18|393.21|391.01|394.66|392.46|392.38|390.18|0
1636620000000|2021-11-11 08:40:00|393.11|390.91|391.55|389.35|393.21|391.01|391.35|389.15|0
1636620300000|2021-11-11 08:45:00|391.66|389.46|392.17|389.97|392.59|390.39|391.35|389.15|0
1636620600000|2021-11-11 08:50:00|392.38|390.18|390.31|388.11|392.38|390.18|389.9|387.7|0
1636620900000|2021-11-11 08:55:00|390.52|388.32|389.9|387.7|390.93|388.73|389.48|387.28|0
1636621200000|2021-11-11 09:00:00|389.69|387.49|388.35|386.15|389.69|387.49|387.83|385.63|0
1636621500000|2021-11-11 09:05:00|388.15|385.95|388.86|386.66|389.69|387.49|387.42|385.22|0
1636621800000|2021-11-11 09:10:00|388.97|386.77|385.98|383.78|389.48|387.28|385.98|383.78|0
1636622100000|2021-11-11 09:15:00|386.18|383.98|385.57|383.37|387.01|384.81|385.57|383.37|0
1636622400000|2021-11-11 09:20:00|385.77|383.57|385.15|382.95|385.98|383.78|384.74|382.54|0
1636622700000|2021-11-11 09:25:00|385.06|382.86|383.51|381.31|385.56|383.36|382.69|380.49|0
1636623000000|2021-11-11 09:30:00|383.31|381.11|382.71|380.51|384.15|381.95|382.49|380.29|0
1636623300000|2021-11-11 09:35:00|382.51|380.31|383.12|380.92|383.33|381.13|382.1|379.9|0
1636623600000|2021-11-11 09:40:00|382.92|380.72|382.92|380.72|383.33|381.13|382.92|380.72|0
1636623900000|2021-11-11 09:45:00|382.82|380.62|382.71|380.51|383.12|380.92|382.09|379.89|0
1636624200000|2021-11-11 09:50:00|382.5|380.3|381.88|379.68|382.71|380.51|381.47|379.27|0
1636624500000|2021-11-11 09:55:00|381.68|379.48|382.09|379.89|382.5|380.3|381.68|379.48|0
1636624800000|2021-11-11 10:00:00|381.88|379.68|381.58|379.38|382.29|380.09|381.47|379.27|0
1636625100000|2021-11-11 10:05:00|381.68|379.48|380.65|378.45|382.29|380.09|380.24|378.04|0
1636625400000|2021-11-11 10:10:00|380.44|378.24|380.85|378.65|381.26|379.06|380.03|377.83|0
1636625700000|2021-11-11 10:15:00|380.65|378.45|381.06|378.86|381.26|379.06|380.44|378.24|0
1636626000000|2021-11-11 10:20:00|381.26|379.06|381.67|379.47|381.88|379.68|381.26|379.06|0
1636626300000|2021-11-11 10:25:00|381.47|379.27|381.05|378.85|382.29|380.09|381.05|378.85|0
1636626600000|2021-11-11 10:30:00|381.47|379.27|382.39|380.19|383.32|381.12|381.46|379.26|0
1636626900000|2021-11-11 10:35:00|382.49|380.29|384.76|382.56|384.96|382.76|382.49|380.29|0
1636627200000|2021-11-11 10:40:00|384.55|382.35|384.04|381.84|384.96|382.76|383.52|381.32|0
1636627500000|2021-11-11 10:45:00|384.14|381.94|383.11|380.91|384.14|381.94|382.9|380.7|0
1636627800000|2021-11-11 10:50:00|383.31|381.11|383.31|381.11|383.93|381.73|382.9|380.7|0
1636628100000|2021-11-11 10:55:00|383.1|380.9|383.72|381.52|383.93|381.73|382.9|380.7|0
1636628400000|2021-11-11 11:00:00|383.93|381.73|383.51|381.31|384.13|381.93|382.9|380.7|0
1636628700000|2021-11-11 11:05:00|383.31|381.11|382.69|380.49|383.31|381.11|381.87|379.67|0
1636629000000|2021-11-11 11:10:00|382.48|380.28|383.31|381.11|383.51|381.31|382.28|380.08|0
1636629300000|2021-11-11 11:15:00|383.41|381.21|382.48|380.28|383.51|381.31|382.48|380.28|0
1636629600000|2021-11-11 11:20:00|382.28|380.08|382.89|380.69|383.51|381.31|382.27|380.07|0
1636629900000|2021-11-11 11:25:00|383|380.8|382.48|380.28|383.3|381.1|382.48|380.28|0
1636630200000|2021-11-11 11:30:00|382.59|380.39|382.68|380.48|382.89|380.69|382.07|379.87|0
1636630500000|2021-11-11 11:35:00|382.89|380.69|382.89|380.69|383.71|381.51|382.68|380.48|0
1636630800000|2021-11-11 11:40:00|382.68|380.48|382.27|380.07|382.89|380.69|382.27|380.07|0
1636631100000|2021-11-11 11:45:00|382.38|380.18|382.47|380.27|382.68|380.48|382.27|380.07|0
1636631400000|2021-11-11 11:50:00|382.68|380.48|381.44|379.24|382.68|380.48|381.44|379.24|0
1636631700000|2021-11-11 11:55:00|381.65|379.45|380.83|378.63|382.06|379.86|380.83|378.63|0
1636632000000|2021-11-11 12:00:00|381.03|378.83|381.24|379.04|382.06|379.86|380.83|378.63|0
1636632300000|2021-11-11 12:05:00|381.44|379.24|380.82|378.62|381.44|379.24|379.8|377.6|0
1636632600000|2021-11-11 12:10:00|380.93|378.73|382.06|379.86|382.06|379.86|380.73|378.53|0
1636632900000|2021-11-11 12:15:00|382.26|380.06|381.64|379.44|382.88|380.68|381.64|379.44|0
1636633200000|2021-11-11 12:20:00|381.85|379.65|382.05|379.85|382.05|379.85|381.23|379.03|0
1636633500000|2021-11-11 12:25:00|381.95|379.75|381.85|379.65|382.16|379.96|381.75|379.55|0
1636633800000|2021-11-11 12:30:00|382.05|379.85|382.67|380.47|382.87|380.67|381.64|379.44|0
1636634100000|2021-11-11 12:35:00|382.87|380.67|382.67|380.47|383.08|380.88|382.05|379.85|0
1636634400000|2021-11-11 12:40:00|382.87|380.67|382.67|380.47|383.49|381.29|382.57|380.37|0
1636634700000|2021-11-11 12:45:00|382.46|380.26|382.66|380.46|382.87|380.67|382.25|380.05|0
1636635000000|2021-11-11 12:50:00|382.46|380.26|381.84|379.64|382.46|380.26|381.02|378.82|0
1636635300000|2021-11-11 12:55:00|382.05|379.85|381.84|379.64|382.46|380.26|381.43|379.23|0
1636635600000|2021-11-11 13:00:00|382.25|380.05|382.04|379.84|382.66|380.46|381.43|379.23|0
1636635900000|2021-11-11 13:05:00|381.84|379.64|382.66|380.46|383.07|380.87|381.84|379.64|0
1636636200000|2021-11-11 13:10:00|382.45|380.25|382.66|380.46|383.07|380.87|382.04|379.84|0
1636636500000|2021-11-11 13:15:00|382.86|380.66|382.04|379.84|383.07|380.87|382.04|379.84|0
1636636800000|2021-11-11 13:20:00|382.25|380.05|382.04|379.84|382.45|380.25|381.42|379.22|0
1636637100000|2021-11-11 13:25:00|382.24|380.04|382.45|380.25|382.86|380.66|382.04|379.84|0
1636637400000|2021-11-11 13:30:00|382.65|380.45|383.06|380.86|383.27|381.07|382.45|380.25|0
1636637700000|2021-11-11 13:35:00|382.86|380.66|382.45|380.25|383.27|381.07|382.45|380.25|0
1636638000000|2021-11-11 13:40:00|382.65|380.45|381.42|379.22|382.86|380.66|381.42|379.22|0
1636638300000|2021-11-11 13:45:00|381.62|379.42|381.42|379.22|382.03|379.83|381.21|379.01|0
1636638600000|2021-11-11 13:50:00|381.83|379.63|382.24|380.04|382.24|380.04|381.62|379.42|0
1636638900000|2021-11-11 13:55:00|382.44|380.24|381.62|379.42|382.44|380.24|381.41|379.21|0
1636639200000|2021-11-11 14:00:00|381.82|379.62|382.23|380.03|382.65|380.45|381.41|379.21|0
1636639500000|2021-11-11 14:05:00|382.03|379.83|381.82|379.62|382.44|380.24|381.82|379.62|0
1636639800000|2021-11-11 14:10:00|381.62|379.42|381.82|379.62|382.03|379.83|381.62|379.42|0
1636640100000|2021-11-11 14:15:00|382.03|379.83|382.64|380.44|383.26|381.06|382.03|379.83|0
1636640400000|2021-11-11 14:20:00|382.44|380.24|382.64|380.44|383.26|381.06|382.44|380.24|0
1636640700000|2021-11-11 14:25:00|382.43|380.23|383.67|381.47|384.29|382.09|382.02|379.82|0
1636641000000|2021-11-11 14:30:00|383.05|380.85|387.18|384.98|387.39|385.19|383.05|380.85|0
1636641300000|2021-11-11 14:35:00|387.8|385.6|390.49|388.29|391.11|388.91|387.18|384.98|0
1636641600000|2021-11-11 14:40:00|390.91|388.71|388|385.8|391.32|389.12|388|385.8|0
1636641900000|2021-11-11 14:45:00|388.42|386.22|387.38|385.18|388.83|386.63|386.76|384.56|0
1636642200000|2021-11-11 14:50:00|387.59|385.39|385.31|383.11|388.21|386.01|384.69|382.49|0
1636642500000|2021-11-11 14:55:00|385.52|383.32|385.31|383.11|386.55|384.35|384.49|382.29|0
1636642800000|2021-11-11 15:00:00|385.42|383.22|388.2|386|389.66|387.46|385.11|382.91|0
1636643100000|2021-11-11 15:05:00|388|385.8|389.86|387.66|390.9|388.7|386.55|384.35|0
1636643400000|2021-11-11 15:10:00|389.65|387.45|388.62|386.42|391.11|388.91|388|385.8|0
1636643700000|2021-11-11 15:15:00|388.41|386.21|389.03|386.83|391.73|389.53|387.79|385.59|0
1636644000000|2021-11-11 15:20:00|389.24|387.04|389.65|387.45|391.31|389.11|388.82|386.62|0
1636644300000|2021-11-11 15:25:00|389.44|387.24|391.52|389.32|391.52|389.32|389.03|386.83|0
1636644600000|2021-11-11 15:30:00|392.14|389.94|392.35|390.15|394.22|392.02|391.1|388.9|0
1636644900000|2021-11-11 15:35:00|392.56|390.36|390.48|388.28|392.97|390.77|389.44|387.24|0
1636645200000|2021-11-11 15:40:00|390.17|387.97|388.3|386.1|390.68|388.48|387.99|385.79|0
1636645500000|2021-11-11 15:45:00|388.4|386.2|388.19|385.99|390.06|387.86|387.57|385.37|0
1636645800000|2021-11-11 15:50:00|387.99|385.79|387.57|385.37|389.02|386.82|386.95|384.75|0
1636646100000|2021-11-11 15:55:00|387.36|385.16|389.02|386.82|389.44|387.24|387.36|385.16|0
1636646400000|2021-11-11 16:00:00|389.23|387.03|389.64|387.44|390.47|388.27|387.57|385.37|0
1636646700000|2021-11-11 16:05:00|389.85|387.65|390.89|388.69|391.3|389.1|389.85|387.65|0
1636647000000|2021-11-11 16:10:00|390.68|388.48|390.26|388.06|391.51|389.31|390.26|388.06|0
1636647300000|2021-11-11 16:15:00|390.47|388.27|389.84|387.64|391.09|388.89|389.43|387.23|0
1636647600000|2021-11-11 16:20:00|389.64|387.44|388.6|386.4|390.26|388.06|388.6|386.4|0
1636647900000|2021-11-11 16:25:00|388.39|386.19|390.05|387.85|390.47|388.27|387.98|385.78|0
1636648200000|2021-11-11 16:30:00|389.84|387.64|388.6|386.4|390.46|388.26|388.6|386.4|0
1636648500000|2021-11-11 16:35:00|388.39|386.19|384.67|382.47|388.6|386.4|384.67|382.47|0
1636648800000|2021-11-11 16:40:00|384.87|382.67|386.73|384.53|386.73|384.53|384.67|382.47|0
1636649100000|2021-11-11 16:45:00|386.53|384.33|386.32|384.12|387.35|385.15|386.11|383.91|0
1636649400000|2021-11-11 16:50:00|386.11|383.91|387.56|385.36|387.76|385.56|386.11|383.91|0
1636649700000|2021-11-11 16:55:00|387.35|385.15|387.27|385.07|387.48|385.28|386.03|383.83|0
1636650000000|2021-11-11 17:00:00|387.07|384.87|389.77|387.57|390.18|387.98|386.24|384.04|0
1636650300000|2021-11-11 17:05:00|389.56|387.36|390.18|387.98|390.71|388.51|388.31|386.11|0
1636650600000|2021-11-11 17:10:00|390.39|388.19|391.01|388.81|391.43|389.23|389.56|387.36|0
1636650900000|2021-11-11 17:15:00|391.43|389.23|392.26|390.06|394.14|391.94|390.81|388.61|0
1636651200000|2021-11-11 17:20:00|392.47|390.27|391.85|389.65|393.31|391.11|391.01|388.81|0
1636651500000|2021-11-11 17:25:00|392.05|389.85|391.01|388.81|392.68|390.48|390.59|388.39|0
1636651800000|2021-11-11 17:30:00|391.22|389.02|390.39|388.19|391.85|389.65|390.18|387.98|0
1636652100000|2021-11-11 17:35:00|390.18|387.98|387.68|385.48|390.18|387.98|387.06|384.86|0
1636652400000|2021-11-11 17:40:00|387.89|385.69|387.89|385.69|388.72|386.52|387.47|385.27|0
1636652700000|2021-11-11 17:45:00|387.68|385.48|388.3|386.1|389.34|387.14|387.68|385.48|0
1636653000000|2021-11-11 17:50:00|388.51|386.31|389.13|386.93|389.55|387.35|388.09|385.89|0
1636653300000|2021-11-11 17:55:00|388.92|386.72|389.34|387.14|389.55|387.35|388.3|386.1|0
1636653600000|2021-11-11 18:00:00|389.55|387.35|391.21|389.01|392.05|389.85|389.34|387.14|0
1636653900000|2021-11-11 18:05:00|391|388.8|393.51|391.31|393.71|391.51|391|388.8|0
1636654200000|2021-11-11 18:10:00|393.71|391.51|391.83|389.63|393.71|391.51|391.42|389.22|0
1636654500000|2021-11-11 18:15:00|391.63|389.43|391.42|389.22|392.25|390.05|390.79|388.59|0
1636654800000|2021-11-11 18:20:00|391.21|389.01|392.04|389.84|392.04|389.84|389.75|387.55|0
1636655100000|2021-11-11 18:25:00|391.83|389.63|390.96|388.76|393.29|391.09|390.38|388.18|0
1636655400000|2021-11-11 18:30:00|391.06|388.86|391.89|389.69|391.89|389.69|390.65|388.45|0
1636655700000|2021-11-11 18:35:00|391.69|389.49|390.44|388.24|391.79|389.59|390.23|388.03|0
1636656000000|2021-11-11 18:40:00|390.54|388.34|390.43|388.23|391.89|389.69|390.23|388.03|0
1636656300000|2021-11-11 18:45:00|390.23|388.03|389.6|387.4|390.23|388.03|389.19|386.99|0
1636656600000|2021-11-11 18:50:00|389.39|387.19|389.81|387.61|390.64|388.44|389.19|386.99|0
1636656900000|2021-11-11 18:55:00|389.6|387.4|390.02|387.82|390.85|388.65|389.6|387.4|0
1636657200000|2021-11-11 19:00:00|390.22|388.02|387.94|385.74|390.64|388.44|387.94|385.74|0
1636657500000|2021-11-11 19:05:00|388.14|385.94|386.9|384.7|388.97|386.77|386.9|384.7|0
1636657800000|2021-11-11 19:10:00|387.11|384.91|388.14|385.94|388.14|385.94|387.11|384.91|0
1636658100000|2021-11-11 19:15:00|387.93|385.73|388.76|386.56|388.97|386.77|387.73|385.53|0
1636658400000|2021-11-11 19:20:00|388.97|386.77|389.59|387.39|389.59|387.39|388.56|386.36|0
1636658700000|2021-11-11 19:25:00|389.39|387.19|389.59|387.39|390.01|387.81|389.38|387.18|0
1636659000000|2021-11-11 19:30:00|389.38|387.18|388.76|386.56|389.59|387.39|388.14|385.94|0
1636659300000|2021-11-11 19:35:00|388.66|386.46|387.51|385.31|388.66|386.46|387.1|384.9|0
1636659600000|2021-11-11 19:40:00|387.31|385.11|388.13|385.93|388.55|386.35|386.27|384.07|0
1636659900000|2021-11-11 19:45:00|388.55|386.35|389.17|386.97|389.38|387.18|388.13|385.93|0
1636660200000|2021-11-11 19:50:00|389.28|387.08|391.25|389.05|391.67|389.47|389.17|386.97|0
1636660500000|2021-11-11 19:55:00|391.04|388.84|391.04|388.84|391.67|389.47|390.21|388.01|0
1636660800000|2021-11-11 20:00:00|390.83|388.63|391.66|389.46|392.71|390.51|390|387.8|0
1636661100000|2021-11-11 20:05:00|391.87|389.67|391.87|389.67|392.08|389.88|390.62|388.42|0
1636661400000|2021-11-11 20:10:00|391.66|389.46|393.54|391.34|394.17|391.97|391.66|389.46|0
1636661700000|2021-11-11 20:15:00|393.33|391.13|391.66|389.46|393.33|391.13|391.45|389.25|0
1636662000000|2021-11-11 20:20:00|391.87|389.67|391.87|389.67|393.02|390.82|391.66|389.46|0
1636662300000|2021-11-11 20:25:00|392.08|389.88|391.03|388.83|392.28|390.08|389.79|387.59|0
1636662600000|2021-11-11 20:30:00|390.83|388.63|392.7|390.5|393.53|391.33|390.62|388.42|0
1636662900000|2021-11-11 20:35:00|392.07|389.87|391.86|389.66|393.32|391.12|391.66|389.46|0
1636663200000|2021-11-11 20:40:00|391.66|389.46|391.45|389.25|391.86|389.66|390.82|388.62|0
1636663500000|2021-11-11 20:45:00|391.66|389.46|393.11|390.91|393.11|390.91|389.57|387.37|0
1636663800000|2021-11-11 20:50:00|392.49|390.29|393.74|391.54|393.95|391.75|391.24|389.04|0
1636664100000|2021-11-11 20:55:00|393.32|391.12|394.36|392.16|395.2|393|392.9|390.7|0
1636664400000|2021-11-11 21:00:00|394.57|392.37|392.07|389.87|394.57|392.37|391.65|389.45|0
1636664700000|2021-11-11 21:05:00|392.28|390.08|393.11|390.91|393.11|390.91|392.07|389.87|0
1636665000000|2021-11-11 21:10:00|392.9|390.7|392.9|390.7|393.53|391.33|392.27|390.07|0
1636665300000|2021-11-11 21:15:00|392.89|390.29|392.47|389.87|393.1|390.5|392.47|389.87|0
1636665600000|2021-11-11 21:20:00|392.26|389.66|391.85|389.25|392.26|389.66|391.85|389.25|0
1636665900000|2021-11-11 21:25:00|392.05|389.45|392.68|390.08|392.68|390.08|392.05|389.45|0
1636666200000|2021-11-11 21:30:00|392.47|389.87|393.09|390.49|393.09|390.49|392.47|389.87|0
1636666500000|2021-11-11 21:35:00|392.89|390.29|392.05|389.45|392.89|390.29|392.05|389.45|0
1636666800000|2021-11-11 21:40:00|392.26|389.66|392.26|389.66|392.26|389.66|391.84|389.24|0
1636667100000|2021-11-11 21:45:00|392.05|389.45|391.63|389.03|392.05|389.45|391.42|388.82|0
1636667400000|2021-11-11 21:50:00|391.42|388.82|391.42|388.82|391.63|389.03|391.42|388.82|0
1636667700000|2021-11-11 21:55:00|391.53|388.93|391.74|389.14|391.84|389.24|391.42|388.82|0
1636668000000|2021-11-11 22:00:00|391.89|389.29|391.85|389.25|392.04|389.44|391.79|389.19|0
1636668300000|2021-11-11 22:05:00|391.89|389.29|391.98|389.38|392.3|389.7|391.89|389.29|0
1636668600000|2021-11-11 22:10:00|392.21|389.61|392.28|389.68|392.28|389.68|392|389.4|0
1636668900000|2021-11-11 22:15:00|391.94|389.34|392.18|389.58|392.28|389.68|391.94|389.34|0
1636669200000|2021-11-11 22:20:00|392.16|389.56|392.16|389.56|392.16|389.56|392.12|389.52|0
1636669500000|2021-11-11 22:25:00|392.18|389.58|392.16|389.56|392.24|389.64|392.16|389.56|0
1636669800000|2021-11-11 22:30:00|392.12|389.52|391.97|389.37|392.12|389.52|391.97|389.37|0
1636670100000|2021-11-11 22:35:00|392.06|389.46|391.97|389.37|392.09|389.49|391.97|389.37|0
1636670400000|2021-11-11 22:40:00|392.03|389.43|392.03|389.43|392.03|389.43|392.03|389.43|0
1636670700000|2021-11-11 22:45:00|391.99|389.39|391.84|389.24|392.03|389.43|391.78|389.18|0
1636671000000|2021-11-11 22:50:00|391.82|389.22|391.82|389.22|391.82|389.22|391.82|389.22|0
1636671300000|2021-11-11 22:55:00|391.84|389.24|391.87|389.27|392.02|389.42|391.84|389.24|0
1636671600000|2021-11-11 23:00:00|390.89|388.29|390.99|388.39|391.61|389.01|390.78|388.18|0
1636671900000|2021-11-11 23:05:00|391.2|388.6|391.4|388.8|391.4|388.8|390.99|388.39|0
1636672200000|2021-11-11 23:10:00|391.2|388.6|391.61|389.01|391.82|389.22|391.2|388.6|0
1636672500000|2021-11-11 23:15:00|391.82|389.22|390.78|388.18|391.82|389.22|390.68|388.08|0
1636672800000|2021-11-11 23:20:00|390.57|387.97|390.05|387.45|390.78|388.18|390.05|387.45|0
1636673100000|2021-11-11 23:25:00|390.15|387.55|389.73|387.13|390.15|387.55|389.53|386.93|0
1636673400000|2021-11-11 23:30:00|389.53|386.93|389.53|386.93|389.94|387.34|389.53|386.93|0
1636673700000|2021-11-11 23:35:00|389.32|386.72|389.32|386.72|389.53|386.93|389.11|386.51|0
1636674000000|2021-11-11 23:40:00|389.52|386.92|389.52|386.92|389.73|387.13|389.32|386.72|0
1636674300000|2021-11-11 23:45:00|389.73|387.13|388.9|386.3|390.15|387.55|388.69|386.09|0
1636674600000|2021-11-11 23:50:00|388.69|386.09|389.11|386.51|389.11|386.51|388.28|385.68|0
1636674900000|2021-11-11 23:55:00|389.31|386.71|387.86|385.26|389.31|386.71|387.86|385.26|0
1636675200000|2021-11-12 00:00:00|388.27|385.67|385.79|383.19|388.27|385.67|385.16|382.56|0
1636675500000|2021-11-12 00:05:00|385.99|383.39|385.78|383.18|385.99|383.39|384.54|381.94|0
1636675800000|2021-11-12 00:10:00|385.99|383.39|385.37|382.77|385.99|383.39|385.16|382.56|0
1636676100000|2021-11-12 00:15:00|385.16|382.56|385.37|382.77|385.58|382.98|384.95|382.35|0
1636676400000|2021-11-12 00:20:00|385.57|382.97|385.16|382.56|385.68|383.08|384.75|382.15|0
1636676700000|2021-11-12 00:25:00|384.95|382.35|384.95|382.35|385.06|382.46|384.74|382.14|0
1636677000000|2021-11-12 00:30:00|384.74|382.14|384.54|381.94|385.16|382.56|384.33|381.73|0
1636677300000|2021-11-12 00:35:00|384.33|381.73|383.3|380.7|384.54|381.94|383.09|380.49|0
1636677600000|2021-11-12 00:40:00|383.5|380.9|382.26|379.66|383.5|380.9|382.06|379.46|0
1636677900000|2021-11-12 00:45:00|382.16|379.56|383.09|380.49|383.09|380.49|382.06|379.46|0
1636678200000|2021-11-12 00:50:00|383.29|380.69|384.12|381.52|384.33|381.73|383.09|380.49|0
1636678500000|2021-11-12 00:55:00|384.32|381.72|384.94|382.34|384.94|382.34|384.12|381.52|0
1636678800000|2021-11-12 01:00:00|385.15|382.55|385.56|382.96|386.39|383.79|385.15|382.55|0
1636679100000|2021-11-12 01:05:00|385.67|383.07|384.53|381.93|385.77|383.17|384.32|381.72|0
1636679400000|2021-11-12 01:10:00|384.73|382.13|384.94|382.34|385.35|382.75|383.91|381.31|0
1636679700000|2021-11-12 01:15:00|385.15|382.55|384.94|382.34|385.15|382.55|384.32|381.72|0
1636680000000|2021-11-12 01:20:00|385.15|382.55|385.35|382.75|385.56|382.96|384.32|381.72|0
1636680300000|2021-11-12 01:25:00|385.25|382.65|385.14|382.54|385.35|382.75|384.94|382.34|0
1636680600000|2021-11-12 01:30:00|385.35|382.75|385.35|382.75|385.56|382.96|384.73|382.13|0
1636680900000|2021-11-12 01:35:00|385.56|382.96|385.56|382.96|385.97|383.37|385.14|382.54|0
1636681200000|2021-11-12 01:40:00|385.66|383.06|384.31|381.71|385.97|383.37|384.31|381.71|0
1636681500000|2021-11-12 01:45:00|384.21|381.61|384.93|382.33|385.14|382.54|383.9|381.3|0
1636681800000|2021-11-12 01:50:00|384.72|382.12|383.9|381.3|384.83|382.23|383.69|381.09|0
1636682100000|2021-11-12 01:55:00|383.69|381.09|384.52|381.92|384.72|382.12|383.69|381.09|0
1636682400000|2021-11-12 02:00:00|384.31|381.71|384.72|382.12|384.93|382.33|384.1|381.5|0
1636682700000|2021-11-12 02:05:00|384.51|381.91|385.34|382.74|385.34|382.74|384.51|381.91|0
1636683000000|2021-11-12 02:10:00|385.13|382.53|385.24|382.64|385.55|382.95|384.93|382.33|0
1636683300000|2021-11-12 02:15:00|385.34|382.74|385.55|382.95|385.75|383.15|385.24|382.64|0
1636683600000|2021-11-12 02:20:00|385.34|382.74|384.92|382.32|385.55|382.95|384.92|382.32|0
1636683900000|2021-11-12 02:25:00|384.72|382.12|385.34|382.74|385.34|382.74|384.72|382.12|0
1636684200000|2021-11-12 02:30:00|385.54|382.94|387.41|384.81|387.61|385.01|385.13|382.53|0
1636684500000|2021-11-12 02:35:00|387.61|385.01|388.44|385.84|388.44|385.84|387.2|384.6|0
1636684800000|2021-11-12 02:40:00|388.24|385.64|388.23|385.63|389.07|386.47|388.03|385.43|0
1636685100000|2021-11-12 02:45:00|388.03|385.43|387.4|384.8|388.44|385.84|387.2|384.6|0
1636685400000|2021-11-12 02:50:00|387.2|384.6|388.02|385.42|388.02|385.42|386.99|384.39|0
1636685700000|2021-11-12 02:55:00|388.23|385.63|388.85|386.25|389.27|386.67|388.23|385.63|0
1636686000000|2021-11-12 03:00:00|389.06|386.46|388.85|386.25|389.06|386.46|388.55|385.95|0
1636686300000|2021-11-12 03:05:00|389.06|386.46|390.51|387.91|390.93|388.33|388.85|386.25|0
1636686600000|2021-11-12 03:10:00|390.31|387.71|390.31|387.71|390.72|388.12|390.1|387.5|0
1636686900000|2021-11-12 03:15:00|390.21|387.61|389.47|386.87|390.21|387.61|389.26|386.66|0
1636687200000|2021-11-12 03:20:00|389.68|387.08|389.68|387.08|389.89|387.29|389.47|386.87|0
1636687500000|2021-11-12 03:25:00|389.89|387.29|389.26|386.66|389.89|387.29|389.05|386.45|0
1636687800000|2021-11-12 03:30:00|389.47|386.87|388.64|386.04|389.47|386.87|388.43|385.83|0
1636688100000|2021-11-12 03:35:00|388.85|386.25|388.64|386.04|388.85|386.25|388.22|385.62|0
1636688400000|2021-11-12 03:40:00|388.74|386.14|389.26|386.66|389.26|386.66|388.64|386.04|0
1636688700000|2021-11-12 03:45:00|389.37|386.77|389.78|387.18|389.78|387.18|389.26|386.66|0
1636689000000|2021-11-12 03:50:00|389.88|387.28|389.67|387.07|389.88|387.28|389.26|386.66|0
1636689300000|2021-11-12 03:55:00|389.88|387.28|389.67|387.07|389.88|387.28|389.46|386.86|0
1636689600000|2021-11-12 04:00:00|389.88|387.28|389.67|387.07|389.88|387.28|389.46|386.86|0
1636689900000|2021-11-12 04:05:00|389.88|387.28|390.5|387.9|390.5|387.9|389.67|387.07|0
1636690200000|2021-11-12 04:10:00|390.29|387.69|390.08|387.48|390.5|387.9|390.08|387.48|0
1636690500000|2021-11-12 04:15:00|389.87|387.27|389.04|386.44|390.08|387.48|388.83|386.23|0
1636690800000|2021-11-12 04:20:00|388.94|386.34|389.04|386.44|389.04|386.44|388.94|386.34|0
1636691100000|2021-11-12 04:25:00|389.25|386.65|388.83|386.23|389.46|386.86|388.83|386.23|0
1636691400000|2021-11-12 04:30:00|388.62|386.02|388.83|386.23|388.83|386.23|388.42|385.82|0
1636691700000|2021-11-12 04:35:00|388.62|386.02|388.62|386.02|389.04|386.44|388.62|386.02|0
1636692000000|2021-11-12 04:40:00|388.41|385.81|388.21|385.61|388.41|385.81|388|385.4|0
1636692300000|2021-11-12 04:45:00|388|385.4|388.41|385.81|388.83|386.23|388|385.4|0
1636692600000|2021-11-12 04:50:00|388.62|386.02|388.41|385.81|388.62|386.02|388|385.4|0
1636692900000|2021-11-12 04:55:00|388.62|386.02|389.66|387.06|389.66|387.06|388.62|386.02|0
1636693200000|2021-11-12 05:00:00|389.45|386.85|389.86|387.26|389.86|387.26|389.03|386.43|0
1636693500000|2021-11-12 05:05:00|390.07|387.47|389.86|387.26|390.49|387.89|389.45|386.85|0
1636693800000|2021-11-12 05:10:00|389.65|387.05|390.07|387.47|390.28|387.68|389.65|387.05|0
1636694100000|2021-11-12 05:15:00|390.28|387.68|390.28|387.68|391.11|388.51|390.28|387.68|0
1636694400000|2021-11-12 05:20:00|390.48|387.88|389.34|386.74|390.48|387.88|389.23|386.63|0
1636694700000|2021-11-12 05:25:00|389.23|386.63|389.44|386.84|389.44|386.84|389.03|386.43|0
1636695000000|2021-11-12 05:30:00|389.65|387.05|388.82|386.22|389.65|387.05|388.82|386.22|0
1636695300000|2021-11-12 05:35:00|388.61|386.01|388.4|385.8|388.82|386.22|388.4|385.8|0
1636695600000|2021-11-12 05:40:00|388.61|386.01|388.19|385.59|388.61|386.01|388.19|385.59|0
1636695900000|2021-11-12 05:45:00|388.4|385.8|388.61|386.01|388.81|386.21|388.19|385.59|0
1636696200000|2021-11-12 05:50:00|388.81|386.21|388.6|386|388.81|386.21|388.19|385.59|0
1636696500000|2021-11-12 05:55:00|388.4|385.8|388.19|385.59|388.6|386|387.98|385.38|0
1636696800000|2021-11-12 06:00:00|387.98|385.38|388.19|385.59|389.23|386.63|387.98|385.38|0
1636697100000|2021-11-12 06:05:00|388.39|385.79|388.39|385.79|388.81|386.21|388.39|385.79|0
1636697400000|2021-11-12 06:10:00|388.5|385.9|388.6|386|388.81|386.21|387.98|385.38|0
1636697700000|2021-11-12 06:15:00|388.81|386.21|388.18|385.58|389.01|386.41|388.18|385.58|0
1636698000000|2021-11-12 06:20:00|388.29|385.69|388.18|385.58|388.5|385.9|388.18|385.58|0
1636698300000|2021-11-12 06:25:00|387.77|385.17|387.56|384.96|387.77|385.17|387.14|384.54|0
1636698600000|2021-11-12 06:30:00|387.35|384.75|388.8|386.2|388.8|386.2|387.14|384.54|0
1636698900000|2021-11-12 06:35:00|389.01|386.41|389.84|387.24|390.05|387.45|388.8|386.2|0
1636699200000|2021-11-12 06:40:00|390.05|387.45|390.26|387.66|390.67|388.07|389.84|387.24|0
1636699500000|2021-11-12 06:45:00|390.46|387.86|390.67|388.07|390.67|388.07|390.25|387.65|0
1636699800000|2021-11-12 06:50:00|390.88|388.28|391.5|388.9|392.75|390.15|390.88|388.28|0
1636700100000|2021-11-12 06:55:00|391.29|388.69|391.92|389.32|392.13|389.53|391.29|388.69|0
1636700400000|2021-11-12 07:00:00|392.13|389.53|391.92|389.32|392.13|389.53|391.29|388.69|0
1636700700000|2021-11-12 07:05:00|392.12|389.52|392.12|389.52|392.75|390.15|391.92|389.32|0
1636701000000|2021-11-12 07:10:00|392.23|389.63|391.08|388.48|392.33|389.73|391.08|388.48|0
1636701300000|2021-11-12 07:15:00|390.87|388.27|389.21|386.61|390.98|388.38|389.21|386.61|0
1636701600000|2021-11-12 07:20:00|389.41|386.81|389.83|387.23|390.45|387.85|389.41|386.81|0
1636701900000|2021-11-12 07:25:00|389.62|387.02|389.83|387.23|390.04|387.44|389.41|386.81|0
1636702200000|2021-11-12 07:30:00|390.24|387.64|390.45|387.85|390.45|387.85|389.41|386.81|0
1636702500000|2021-11-12 07:35:00|390.04|387.44|391.07|388.47|391.08|388.48|390.04|387.44|0
1636702800000|2021-11-12 07:40:00|390.87|388.27|390.35|387.75|391.07|388.47|390.35|387.75|0
1636703100000|2021-11-12 07:45:00|390.45|387.85|391.28|388.68|391.28|388.68|390.45|387.85|0
1636703400000|2021-11-12 07:50:00|391.39|388.79|392.53|389.93|392.74|390.14|391.28|388.68|0
1636703700000|2021-11-12 07:55:00|392.32|389.72|391.49|388.89|393.16|390.56|391.49|388.89|0
1636704000000|2021-11-12 08:00:00|391.7|389.1|388.78|386.18|391.7|389.1|388.78|386.18|0
1636704300000|2021-11-12 08:05:00|388.37|386.17|388.58|386.38|389|386.8|387.33|385.13|0
1636704600000|2021-11-12 08:10:00|388.37|386.17|389.83|387.63|389.83|387.63|387.33|385.13|0
1636704900000|2021-11-12 08:15:00|390.03|387.83|390.66|388.46|390.87|388.67|389.41|387.21|0
1636705200000|2021-11-12 08:20:00|390.87|388.67|389.62|387.42|391.28|389.08|389.62|387.42|0
1636705500000|2021-11-12 08:25:00|389.93|387.73|390.86|388.66|391.07|388.87|389.82|387.62|0
1636705800000|2021-11-12 08:30:00|391.07|388.87|391.49|389.29|392.95|390.75|390.86|388.66|0
1636706100000|2021-11-12 08:35:00|391.7|389.5|390.86|388.66|392.53|390.33|390.55|388.35|0
1636706400000|2021-11-12 08:40:00|390.97|388.77|390.86|388.66|391.69|389.49|390.65|388.45|0
1636706700000|2021-11-12 08:45:00|390.65|388.45|389.82|387.62|390.86|388.66|389.19|386.99|0
1636707000000|2021-11-12 08:50:00|390.03|387.83|388.57|386.37|390.23|388.03|388.36|386.16|0
1636707300000|2021-11-12 08:55:00|388.36|386.16|388.78|386.58|389.61|387.41|387.74|385.54|0
1636707600000|2021-11-12 09:00:00|388.57|386.37|389.92|387.72|390.02|387.82|387.94|385.74|0
1636707900000|2021-11-12 09:05:00|390.02|387.82|390.44|388.24|390.85|388.65|389.71|387.51|0
1636708200000|2021-11-12 09:10:00|390.65|388.45|391.06|388.86|391.27|389.07|390.64|388.44|0
1636708500000|2021-11-12 09:15:00|390.75|388.55|391.68|389.48|392.52|390.32|390.64|388.44|0
1636708800000|2021-11-12 09:20:00|391.89|389.69|391.47|389.27|391.89|389.69|390.75|388.55|0
1636709100000|2021-11-12 09:25:00|391.58|389.38|392.73|390.53|392.73|390.53|391.47|389.27|0
1636709400000|2021-11-12 09:30:00|392.93|390.73|391.47|389.27|393.35|391.15|391.26|389.06|0
1636709700000|2021-11-12 09:35:00|391.26|389.06|391.68|389.48|392.31|390.11|391.26|389.06|0
1636710000000|2021-11-12 09:40:00|391.79|389.59|391.26|389.06|392.31|390.11|391.26|389.06|0
1636710300000|2021-11-12 09:45:00|391.47|389.27|390.64|388.44|391.47|389.27|390.43|388.23|0
1636710600000|2021-11-12 09:50:00|390.43|388.23|390.43|388.23|391.26|389.06|390.22|388.02|0
1636710900000|2021-11-12 09:55:00|390.53|388.33|390.84|388.64|391.05|388.85|390.43|388.23|0
1636711200000|2021-11-12 10:00:00|391.05|388.85|390.42|388.22|391.05|388.85|390.01|387.81|0
1636711500000|2021-11-12 10:05:00|390.01|387.81|390.21|388.01|390.95|388.75|390.01|387.81|0
1636711800000|2021-11-12 10:10:00|390.42|388.22|390.84|388.64|390.84|388.64|390.21|388.01|0
1636712100000|2021-11-12 10:15:00|391.05|388.85|390.42|388.22|391.46|389.26|390.42|388.22|0
1636712400000|2021-11-12 10:20:00|390.63|388.43|390.63|388.43|390.74|388.54|390.21|388.01|0
1636712700000|2021-11-12 10:25:00|390.42|388.22|390.94|388.74|391.36|389.16|390.42|388.22|0
1636713000000|2021-11-12 10:30:00|390.83|388.63|390.62|388.42|391.25|389.05|390.42|388.22|0
1636713300000|2021-11-12 10:35:00|390.83|388.63|391.04|388.84|391.04|388.84|390.42|388.22|0
1636713600000|2021-11-12 10:40:00|390.83|388.63|391.04|388.84|391.04|388.84|390.83|388.63|0
1636713900000|2021-11-12 10:45:00|391.25|389.05|390.94|388.74|391.46|389.26|390.83|388.63|0
1636714200000|2021-11-12 10:50:00|390.83|388.63|387.5|385.3|390.83|388.63|386.88|384.68|0
1636714500000|2021-11-12 10:55:00|387.29|385.09|388.54|386.34|388.54|386.34|387.09|384.89|0
1636714800000|2021-11-12 11:00:00|388.33|386.13|388.75|386.55|389.37|387.17|388.33|386.13|0
1636715100000|2021-11-12 11:05:00|388.85|386.65|389.58|387.38|389.78|387.58|388.85|386.65|0
1636715400000|2021-11-12 11:10:00|389.37|387.17|388.74|386.54|389.37|387.17|387.5|385.3|0
1636715700000|2021-11-12 11:15:00|388.53|386.33|388.12|385.92|388.53|386.33|387.91|385.71|0
1636716000000|2021-11-12 11:20:00|387.91|385.71|387.19|384.99|388.12|385.92|387.08|384.88|0
1636716300000|2021-11-12 11:25:00|387.29|385.09|387.7|385.5|388.12|385.92|387.29|385.09|0
1636716600000|2021-11-12 11:30:00|387.91|385.71|387.49|385.29|388.12|385.92|387.49|385.29|0
1636716900000|2021-11-12 11:35:00|387.28|385.08|386.25|384.05|387.49|385.29|386.04|383.84|0
1636717200000|2021-11-12 11:40:00|385.83|383.63|386.04|383.84|386.45|384.25|385.21|383.01|0
1636717500000|2021-11-12 11:45:00|386.24|384.04|385|382.8|386.24|384.04|385|382.8|0
1636717800000|2021-11-12 11:50:00|384.79|382.59|385.21|383.01|385.41|383.21|384.79|382.59|0
1636718100000|2021-11-12 11:55:00|385.31|383.11|385|382.8|385.41|383.21|384.58|382.38|0
1636718400000|2021-11-12 12:00:00|384.79|382.59|385.62|383.42|386.03|383.83|384.69|382.49|0
1636718700000|2021-11-12 12:05:00|385.83|383.63|386.03|383.83|386.24|384.04|385.13|382.93|0
1636719000000|2021-11-12 12:10:00|385.93|383.73|386.03|383.83|386.65|384.45|385.82|383.62|0
1636719300000|2021-11-12 12:15:00|386.24|384.04|386.03|383.83|386.44|384.24|385.82|383.62|0
1636719600000|2021-11-12 12:20:00|386.24|384.04|386.23|384.03|386.44|384.24|386.03|383.83|0
1636719900000|2021-11-12 12:25:00|386.03|383.83|386.23|384.03|386.44|384.24|386.03|383.83|0
1636720200000|2021-11-12 12:30:00|386.44|384.24|387.06|384.86|387.48|385.28|386.44|384.24|0
1636720500000|2021-11-12 12:35:00|387.27|385.07|386.44|384.24|387.48|385.28|386.44|384.24|0
1636720800000|2021-11-12 12:40:00|386.65|384.45|386.23|384.03|386.65|384.45|386.02|383.82|0
1636721100000|2021-11-12 12:45:00|386.44|384.24|386.44|384.24|386.64|384.44|386.44|384.24|0
1636721400000|2021-11-12 12:50:00|386.64|384.44|387.26|385.06|387.47|385.27|386.44|384.24|0
1636721700000|2021-11-12 12:55:00|387.47|385.27|387.89|385.69|388.09|385.89|387.06|384.86|0
1636722000000|2021-11-12 13:00:00|387.99|385.79|387.89|385.69|388.09|385.89|387.47|385.27|0
1636722300000|2021-11-12 13:05:00|388.09|385.89|386.85|384.65|388.09|385.89|386.85|384.65|0
1636722600000|2021-11-12 13:10:00|387.05|384.85|386.64|384.44|387.26|385.06|386.43|384.23|0
1636722900000|2021-11-12 13:15:00|386.43|384.23|386.64|384.44|386.84|384.64|386.22|384.02|0
1636723200000|2021-11-12 13:20:00|386.43|384.23|386.22|384.02|386.84|384.64|386.01|383.81|0
1636723500000|2021-11-12 13:25:00|386.01|383.81|384.35|382.15|386.12|383.92|384.35|382.15|0
1636723800000|2021-11-12 13:30:00|384.56|382.36|384.32|382.12|385.23|383.03|383.84|381.64|0
1636724100000|2021-11-12 13:35:00|384.53|382.33|384.32|382.12|384.95|382.75|383.6|381.4|0
1636724400000|2021-11-12 13:40:00|384.11|381.91|384.32|382.12|384.32|382.12|383.91|381.71|0
1636724700000|2021-11-12 13:45:00|384.11|381.91|383.39|381.19|384.32|382.12|383.28|381.08|0
1636725000000|2021-11-12 13:50:00|383.28|381.08|383.49|381.29|383.7|381.5|383.08|380.88|0
1636725300000|2021-11-12 13:55:00|383.28|381.08|383.9|381.7|384.53|382.33|383.28|381.08|0
1636725600000|2021-11-12 14:00:00|384.11|381.91|382.04|379.84|384.11|381.91|382.04|379.84|0
1636725900000|2021-11-12 14:05:00|382.24|380.04|381.42|379.22|382.24|380.04|381.21|379.01|0
1636726200000|2021-11-12 14:10:00|381.62|379.42|381|378.8|381.83|379.63|380.59|378.39|0
1636726500000|2021-11-12 14:15:00|381.42|379.22|380.79|378.59|381.42|379.22|380.59|378.39|0
1636726800000|2021-11-12 14:20:00|381|378.8|382.86|380.66|382.86|380.66|381|378.8|0
1636727100000|2021-11-12 14:25:00|382.65|380.45|383.07|380.87|383.07|380.87|382.03|379.83|0
1636727400000|2021-11-12 14:30:00|382.86|380.66|385.42|383.22|385.76|383.56|382.65|380.45|0
1636727700000|2021-11-12 14:35:00|385.62|383.42|390.41|388.21|391.25|389.05|385.62|383.42|0
1636728000000|2021-11-12 14:40:00|390.2|388|388.74|386.54|390.41|388.21|387.91|385.71|0
1636728300000|2021-11-12 14:45:00|388.53|386.33|390.62|388.42|390.62|388.42|387.7|385.5|0
1636728600000|2021-11-12 14:50:00|390.2|388|389.16|386.96|391.04|388.84|388.74|386.54|0
1636728900000|2021-11-12 14:55:00|388.95|386.75|388.95|386.75|389.16|386.96|386.66|384.46|0
1636729200000|2021-11-12 15:00:00|389.89|387.69|388.32|386.12|390.41|388.21|387.7|385.5|0
1636729500000|2021-11-12 15:05:00|388.53|386.33|385.51|383.31|390.2|388|384.46|382.26|0
1636729800000|2021-11-12 15:10:00|385.71|383.51|386.55|384.35|387.18|384.98|384.46|382.26|0
1636730100000|2021-11-12 15:15:00|386.34|384.14|383.83|381.63|386.97|384.77|383.83|381.63|0
1636730400000|2021-11-12 15:20:00|383.62|381.42|385.29|383.09|386.34|384.14|383.21|381.01|0
1636730700000|2021-11-12 15:25:00|385.5|383.3|386.97|384.77|388.22|386.02|385.08|382.88|0
1636731000000|2021-11-12 15:30:00|386.76|384.56|389.69|387.49|389.69|387.49|385.92|383.72|0
1636731300000|2021-11-12 15:35:00|389.27|387.07|387.38|385.18|389.69|387.49|385.92|383.72|0
1636731600000|2021-11-12 15:40:00|387.17|384.97|385.08|382.88|387.38|385.18|384.66|382.46|0
1636731900000|2021-11-12 15:45:00|385.29|383.09|382.99|380.79|385.71|383.51|382.78|380.58|0
1636732200000|2021-11-12 15:50:00|383.2|381|383.2|381|383.41|381.21|381.53|379.33|0
1636732500000|2021-11-12 15:55:00|383.41|381.21|379.86|377.66|383.41|381.21|379.66|377.46|0
1636732800000|2021-11-12 16:00:00|379.24|377.04|376.43|374.23|379.24|377.04|373.71|371.51|0
1636733100000|2021-11-12 16:05:00|376.01|373.81|374.78|372.58|378.08|375.88|374.78|372.58|0
1636733400000|2021-11-12 16:10:00|374.57|372.37|374.16|371.96|376.84|374.64|373.75|371.55|0
1636733700000|2021-11-12 16:15:00|373.96|371.76|367.4|365.2|373.96|371.76|367.4|365.2|0
1636734000000|2021-11-12 16:20:00|367.61|365.41|367|364.8|368.42|366.22|366.59|364.39|0
1636734300000|2021-11-12 16:25:00|367.4|365.2|368.42|366.22|369.65|367.45|366.59|364.39|0
1636734600000|2021-11-12 16:30:00|368.01|365.81|366.99|364.79|368.83|366.63|366.79|364.59|0
1636734900000|2021-11-12 16:35:00|366.79|364.59|369.47|367.27|369.67|367.47|366.18|363.98|0
1636735200000|2021-11-12 16:40:00|368.86|366.66|369.06|366.86|369.06|366.86|367.63|365.43|0
1636735500000|2021-11-12 16:45:00|368.86|366.66|369.67|367.47|370.69|368.49|368.86|366.66|0
1636735800000|2021-11-12 16:50:00|369.47|367.27|366.41|364.21|370.28|368.08|366.21|364.01|0
1636736100000|2021-11-12 16:55:00|366.21|364.01|366.41|364.21|367.02|364.82|365.19|362.99|0
1636736400000|2021-11-12 17:00:00|366|363.8|366.61|364.41|366.81|364.61|364.58|362.38|0
1636736700000|2021-11-12 17:05:00|366.2|364|368.24|366.04|368.24|366.04|365.8|363.6|0
1636737000000|2021-11-12 17:10:00|368.03|365.83|365.39|363.19|368.44|366.24|365.39|363.19|0
1636737300000|2021-11-12 17:15:00|365.59|363.39|365.39|363.19|366.61|364.41|365.19|362.99|0
1636737600000|2021-11-12 17:20:00|365.59|363.39|366.2|364|366.4|364.2|364.78|362.58|0
1636737900000|2021-11-12 17:25:00|366|363.8|366.2|364|367.22|365.02|365.59|363.39|0
1636738200000|2021-11-12 17:30:00|365.99|363.79|366.6|364.4|367.01|364.81|365.99|363.79|0
1636738500000|2021-11-12 17:35:00|366.81|364.61|367.01|364.81|367.01|364.81|366.4|364.2|0
1636738800000|2021-11-12 17:40:00|367.21|365.01|368.23|366.03|368.23|366.03|366.81|364.61|0
1636739100000|2021-11-12 17:45:00|368.03|365.83|369.04|366.84|369.25|367.05|367.41|365.21|0
1636739400000|2021-11-12 17:50:00|368.84|366.64|368.43|366.23|370.06|367.86|368.43|366.23|0
1636739700000|2021-11-12 17:55:00|368.23|366.03|369.04|366.84|369.86|367.66|367.62|365.42|0
1636740000000|2021-11-12 18:00:00|368.84|366.64|371.08|368.88|372.51|370.31|368.84|366.64|0
1636740300000|2021-11-12 18:05:00|370.88|368.68|371.59|369.39|372.31|370.11|370.47|368.27|0
1636740600000|2021-11-12 18:10:00|371.49|369.29|370.67|368.47|371.9|369.7|369.85|367.65|0
1636740900000|2021-11-12 18:15:00|370.87|368.67|370.46|368.26|371.9|369.7|370.26|368.06|0
1636741200000|2021-11-12 18:20:00|370.26|368.06|370.26|368.06|370.87|368.67|370.05|367.85|0
1636741500000|2021-11-12 18:25:00|370.36|368.16|370.26|368.06|370.67|368.47|369.24|367.04|0
1636741800000|2021-11-12 18:30:00|370.05|367.85|367.61|365.41|370.05|367.85|367.61|365.41|0
1636742100000|2021-11-12 18:35:00|367.81|365.61|368.21|366.01|368.62|366.42|367.6|365.4|0
1636742400000|2021-11-12 18:40:00|368.42|366.22|368.83|366.63|369.03|366.83|368.21|366.01|0
1636742700000|2021-11-12 18:45:00|369.03|366.83|370.05|367.85|370.46|368.26|369.03|366.83|0
1636743000000|2021-11-12 18:50:00|370.25|368.05|368.62|366.42|370.46|368.26|368.62|366.42|0
1636743300000|2021-11-12 18:55:00|368.41|366.21|367.8|365.6|368.62|366.42|367.4|365.2|0
1636743600000|2021-11-12 19:00:00|367.6|365.4|368.82|366.62|369.02|366.82|367.6|365.4|0
1636743900000|2021-11-12 19:05:00|368.93|366.73|369.43|367.23|369.84|367.64|368.82|366.62|0
1636744200000|2021-11-12 19:10:00|369.23|367.03|368.61|366.41|369.23|367.03|368|365.8|0
1636744500000|2021-11-12 19:15:00|368.41|366.21|368.61|366.41|368.82|366.62|367.59|365.39|0
1636744800000|2021-11-12 19:20:00|368.41|366.21|369.43|367.23|369.63|367.43|368.41|366.21|0
1636745100000|2021-11-12 19:25:00|369.22|367.02|371.26|369.06|371.67|369.47|369.02|366.82|0
1636745400000|2021-11-12 19:30:00|370.85|368.65|372.08|369.88|372.29|370.09|370.65|368.45|0
1636745700000|2021-11-12 19:35:00|372.29|370.09|370.65|368.45|373.51|371.31|370.44|368.24|0
1636746000000|2021-11-12 19:40:00|370.75|368.55|370.65|368.45|371.47|369.27|370.44|368.24|0
1636746300000|2021-11-12 19:45:00|370.44|368.24|369.83|367.63|370.44|368.24|369.83|367.63|0
1636746600000|2021-11-12 19:50:00|369.62|367.42|370.03|367.83|370.24|368.04|369.22|367.02|0
1636746900000|2021-11-12 19:55:00|369.83|367.63|370.23|368.03|370.23|368.03|368.81|366.61|0
1636747200000|2021-11-12 20:00:00|370.03|367.83|369.82|367.62|370.64|368.44|369.42|367.22|0
1636747500000|2021-11-12 20:05:00|369.62|367.42|368.8|366.6|370.23|368.03|368.6|366.4|0
1636747800000|2021-11-12 20:10:00|369.01|366.81|367.99|365.79|369.62|367.42|367.99|365.79|0
1636748100000|2021-11-12 20:15:00|368.19|365.99|367.78|365.58|369.01|366.81|367.58|365.38|0
1636748400000|2021-11-12 20:20:00|367.58|365.38|366.36|364.16|367.58|365.38|365.75|363.55|0
1636748700000|2021-11-12 20:25:00|366.15|363.95|365.34|363.14|366.36|364.16|365.14|362.94|0
1636749000000|2021-11-12 20:30:00|365.14|362.94|361.49|359.29|365.14|362.94|361.49|359.29|0
1636749300000|2021-11-12 20:35:00|361.69|359.49|363.11|360.91|363.11|360.91|360.48|358.28|0
1636749600000|2021-11-12 20:40:00|362.9|360.7|365.06|362.86|365.47|363.27|362.5|360.3|0
1636749900000|2021-11-12 20:45:00|365.27|363.07|367.49|365.29|367.9|365.7|365.27|363.07|0
1636750200000|2021-11-12 20:50:00|366.08|363.88|367.29|365.09|367.29|365.09|365.26|363.06|0
1636750500000|2021-11-12 20:55:00|367.7|365.5|365.47|363.27|367.7|365.5|364.45|362.25|0
1636750800000|2021-11-12 21:00:00|366.28|364.08|362.84|360.64|366.28|364.08|362.84|360.64|0
1636751100000|2021-11-12 21:05:00|363.04|360.84|362.03|359.83|363.04|360.84|361.83|359.63|0
1636751400000|2021-11-12 21:10:00|362.23|360.03|362.63|360.43|362.63|360.43|362.03|359.83|0
1636963500000|2021-11-15 08:05:00|361.9|359.7|362.31|360.11|362.92|360.72|361.7|359.5|0
1636963800000|2021-11-15 08:10:00|362.51|360.31|363.12|360.92|364.54|362.34|362.51|360.31|0
1636964100000|2021-11-15 08:15:00|363.02|360.82|362.91|360.71|363.42|361.22|362.71|360.51|0
1636964400000|2021-11-15 08:20:00|362.71|360.51|362.3|360.1|363.11|360.91|361.9|359.7|0
1636964700000|2021-11-15 08:25:00|362.51|360.31|361.9|359.7|362.51|360.31|361.49|359.29|0
1636965000000|2021-11-15 08:30:00|361.8|359.6|361.69|359.49|362.3|360.1|361.49|359.29|0
1636965300000|2021-11-15 08:35:00|361.8|359.6|361.69|359.49|362.3|360.1|361.49|359.29|0
1636965600000|2021-11-15 08:40:00|361.49|359.29|361.49|359.29|361.69|359.49|361.29|359.09|0
1636965900000|2021-11-15 08:45:00|361.29|359.09|360.88|358.68|361.69|359.49|360.88|358.68|0
1636966200000|2021-11-15 08:50:00|360.68|358.48|359.67|357.47|360.88|358.68|359.57|357.37|0
1636966500000|2021-11-15 08:55:00|359.57|357.37|358.45|356.25|359.67|357.47|358.45|356.25|0
1636966800000|2021-11-15 09:00:00|358.66|356.46|357.65|355.45|358.86|356.66|357.65|355.45|0
1636967100000|2021-11-15 09:05:00|357.45|355.25|356.84|354.64|357.45|355.25|356.44|354.24|0
1636967400000|2021-11-15 09:10:00|357.04|354.84|357.85|355.65|357.85|355.65|356.84|354.64|0
1636967700000|2021-11-15 09:15:00|358.05|355.85|358.25|356.05|358.85|356.65|357.85|355.65|0
1636968000000|2021-11-15 09:20:00|358.65|356.45|358.04|355.84|359.05|356.85|358.04|355.84|0
1636968300000|2021-11-15 09:25:00|358.25|356.05|358.35|356.15|358.45|356.25|358.04|355.84|0
1636968600000|2021-11-15 09:30:00|358.45|356.25|359.05|356.85|359.05|356.85|358.45|356.25|0
1636968900000|2021-11-15 09:35:00|359.25|357.05|359.56|357.36|359.86|357.66|359.05|356.85|0
1636969200000|2021-11-15 09:40:00|359.45|357.25|359.05|356.85|359.65|357.45|358.85|356.65|0
1636969500000|2021-11-15 09:45:00|358.85|356.65|359.25|357.05|359.45|357.25|358.85|356.65|0
1636969800000|2021-11-15 09:50:00|359.45|357.25|358.64|356.44|359.45|357.25|358.64|356.44|0
1636970100000|2021-11-15 09:55:00|358.44|356.24|358.04|355.84|358.64|356.44|357.63|355.43|0
1636970400000|2021-11-15 10:00:00|357.83|355.63|357.83|355.63|358.04|355.84|357.43|355.23|0
1636970700000|2021-11-15 10:05:00|357.63|355.43|357.23|355.03|357.63|355.43|357.03|354.83|0
1636971000000|2021-11-15 10:10:00|357.03|354.83|356.82|354.62|357.03|354.83|356.82|354.62|0
1636971300000|2021-11-15 10:15:00|356.62|354.42|356.42|354.22|356.82|354.62|356.22|354.02|0
1636971600000|2021-11-15 10:20:00|356.62|354.42|356.42|354.22|356.62|354.42|356.22|354.02|0
1636971900000|2021-11-15 10:25:00|356.62|354.42|356.82|354.62|356.82|354.62|356.42|354.22|0
1636972200000|2021-11-15 10:30:00|357.02|354.82|356.82|354.62|357.22|355.02|356.82|354.62|0
1636972500000|2021-11-15 10:35:00|356.62|354.42|354.81|352.61|356.62|354.42|354.81|352.61|0
1636972800000|2021-11-15 10:40:00|355.01|352.81|356.21|354.01|356.21|354.01|354.81|352.61|0
1636973100000|2021-11-15 10:45:00|356.01|353.81|356.21|354.01|356.61|354.41|356.01|353.81|0
1636973400000|2021-11-15 10:50:00|356.01|353.81|356.21|354.01|356.21|354.01|356.01|353.81|0
1636973700000|2021-11-15 10:55:00|356.01|353.81|355.4|353.2|356.21|354.01|355.4|353.2|0
1636974000000|2021-11-15 11:00:00|355.2|353|356.21|354.01|356.61|354.41|355.2|353|0
1636974300000|2021-11-15 11:05:00|356.01|353.81|356.21|354.01|356.41|354.21|355.8|353.6|0
1636974600000|2021-11-15 11:10:00|356.31|354.11|356.2|354|356.41|354.21|356.2|354|0
1636974900000|2021-11-15 11:15:00|356.41|354.21|355.6|353.4|356.41|354.21|354.8|352.6|0
1636975200000|2021-11-15 11:20:00|355.4|353.2|355.2|353|356.4|354.2|355.2|353|0
1636975500000|2021-11-15 11:25:00|355.4|353.2|356.6|354.4|356.6|354.4|355.4|353.2|0
1636975800000|2021-11-15 11:30:00|356.4|354.2|354.99|352.79|356.4|354.2|354.19|351.99|0
1636976100000|2021-11-15 11:35:00|355.19|352.99|355.8|353.6|356.2|354|355.19|352.99|0
1636976400000|2021-11-15 11:40:00|355.59|353.39|355.59|353.39|355.79|353.59|355.39|353.19|0
1636976700000|2021-11-15 11:45:00|355.39|353.19|355.7|353.5|355.99|353.79|355.19|352.99|0
1636977000000|2021-11-15 11:50:00|355.79|353.59|354.99|352.79|355.79|353.59|354.99|352.79|0
1636977300000|2021-11-15 11:55:00|355.09|352.89|355.19|352.99|355.29|353.09|354.99|352.79|0
1636977600000|2021-11-15 12:00:00|355.39|353.19|355.59|353.39|355.99|353.79|355.39|353.19|0
1636977900000|2021-11-15 12:05:00|355.79|353.59|355.99|353.79|355.99|353.79|355.59|353.39|0
1636978200000|2021-11-15 12:10:00|355.79|353.59|355.99|353.79|356.19|353.99|355.79|353.59|0
1636978500000|2021-11-15 12:15:00|356.19|353.99|356.19|353.99|356.19|353.99|355.99|353.79|0
1636978800000|2021-11-15 12:20:00|356.39|354.19|356.99|354.79|357.09|354.89|356.39|354.19|0
1636979100000|2021-11-15 12:25:00|356.79|354.59|356.79|354.59|357.19|354.99|356.79|354.59|0
1636979400000|2021-11-15 12:30:00|356.59|354.39|356.18|353.98|356.79|354.59|356.18|353.98|0
1636979700000|2021-11-15 12:35:00|355.98|353.78|355.78|353.58|356.18|353.98|355.78|353.58|0
1636980000000|2021-11-15 12:40:00|355.98|353.78|355.78|353.58|355.98|353.78|355.58|353.38|0
1636980300000|2021-11-15 12:45:00|355.58|353.38|355.37|353.17|355.78|353.58|355.37|353.17|0
1636980600000|2021-11-15 12:50:00|355.58|353.38|355.37|353.17|355.58|353.38|355.17|352.97|0
1636980900000|2021-11-15 12:55:00|355.57|353.37|355.17|352.97|355.57|353.37|355.17|352.97|0
1636981200000|2021-11-15 13:00:00|355.37|353.17|353.56|351.36|355.37|353.17|353.36|351.16|0
1636981500000|2021-11-15 13:05:00|353.77|351.57|353.96|351.76|354.17|351.97|353.56|351.36|0
1636981800000|2021-11-15 13:10:00|353.76|351.56|351.96|349.76|353.76|351.56|351.76|349.56|0
1636982100000|2021-11-15 13:15:00|351.76|349.56|350.56|348.36|351.86|349.66|350.16|347.96|0
1636982400000|2021-11-15 13:20:00|350.36|348.16|349.76|347.56|350.36|348.16|348.96|346.76|0
1636982700000|2021-11-15 13:25:00|349.96|347.76|350.36|348.16|350.36|348.16|349.16|346.96|0
1636983000000|2021-11-15 13:30:00|350.16|347.96|350.16|347.96|350.36|348.16|349.36|347.16|0
1636983300000|2021-11-15 13:35:00|349.96|347.76|350.16|347.96|350.16|347.96|349.36|347.16|0
1636983600000|2021-11-15 13:40:00|349.96|347.76|349.75|347.55|350.35|348.15|349.36|347.16|0
1636983900000|2021-11-15 13:45:00|349.56|347.36|351.15|348.95|351.15|348.95|349.36|347.16|0
1636984200000|2021-11-15 13:50:00|350.95|348.75|351.75|349.55|351.95|349.75|350.95|348.75|0
1636984500000|2021-11-15 13:55:00|351.95|349.75|351.95|349.75|352.15|349.95|351.15|348.95|0
1636984800000|2021-11-15 14:00:00|351.75|349.55|351.15|348.95|352.15|349.95|351.15|348.95|0
1636985100000|2021-11-15 14:05:00|351.05|348.85|351.55|349.35|351.75|349.55|350.75|348.55|0
1636985400000|2021-11-15 14:10:00|351.75|349.55|352.14|349.94|352.34|350.14|351.34|349.14|0
1636985700000|2021-11-15 14:15:00|352.34|350.14|352.34|350.14|352.54|350.34|351.74|349.54|0
1636986000000|2021-11-15 14:20:00|352.14|349.94|352.34|350.14|352.34|350.14|351.94|349.74|0
1636986300000|2021-11-15 14:25:00|352.54|350.34|353.94|351.74|353.94|351.74|352.34|350.14|0
1636986600000|2021-11-15 14:30:00|352.94|350.74|355.15|352.95|357.56|355.36|352.94|350.74|0
1636986900000|2021-11-15 14:35:00|355.35|353.15|354.14|351.94|355.95|353.75|353.14|350.94|0
1636987200000|2021-11-15 14:40:00|353.74|351.54|357.76|355.56|358.36|356.16|353.54|351.34|0
1636987500000|2021-11-15 14:45:00|357.96|355.76|358.16|355.96|358.16|355.96|356.15|353.95|0
1636987800000|2021-11-15 14:50:00|357.96|355.76|357.35|355.15|362|359.8|357.35|355.15|0
1636988100000|2021-11-15 14:55:00|357.15|354.95|354.54|352.34|357.15|354.95|354.54|352.34|0
1636988400000|2021-11-15 15:00:00|354.94|352.74|359.77|357.57|360.58|358.38|354.54|352.34|0
1636988700000|2021-11-15 15:05:00|359.57|357.37|360.37|358.17|360.37|358.17|358.36|356.16|0
1636989000000|2021-11-15 15:10:00|360.58|358.38|360.98|358.78|361.39|359.19|359.36|357.16|0
1636989300000|2021-11-15 15:15:00|361.18|358.98|362.19|359.99|362.8|360.6|360.68|358.48|0
1636989600000|2021-11-15 15:20:00|362.4|360.2|361.58|359.38|362.4|360.2|359.77|357.57|0
1636989900000|2021-11-15 15:25:00|361.38|359.18|360.98|358.78|361.79|359.59|359.76|357.56|0
1636990200000|2021-11-15 15:30:00|361.18|358.98|360.97|358.77|362.39|360.19|360.17|357.97|0
1636990500000|2021-11-15 15:35:00|361.18|358.98|361.58|359.38|361.99|359.79|359.96|357.76|0
1636990800000|2021-11-15 15:40:00|361.78|359.58|361.58|359.38|363.2|361|360.77|358.57|0
1636991100000|2021-11-15 15:45:00|361.38|359.18|360.16|357.96|361.78|359.58|359.96|357.76|0
1636991400000|2021-11-15 15:50:00|360.36|358.16|359.96|357.76|360.77|358.57|358.75|356.55|0
1636991700000|2021-11-15 15:55:00|359.55|357.35|360.97|358.77|360.97|358.77|359.35|357.15|0
1636992000000|2021-11-15 16:00:00|361.37|359.17|360.56|358.36|361.37|359.17|359.15|356.95|0
1636992300000|2021-11-15 16:05:00|360.76|358.56|359.15|356.95|360.97|358.77|358.95|356.75|0
1636992600000|2021-11-15 16:10:00|359.35|357.15|359.35|357.15|359.75|357.55|358.94|356.74|0
1636992900000|2021-11-15 16:15:00|359.55|357.35|360.36|358.16|360.96|358.76|358.74|356.54|0
1636993200000|2021-11-15 16:20:00|360.15|357.95|360.56|358.36|361.16|358.96|360.15|357.95|0
1636993500000|2021-11-15 16:25:00|360.35|358.15|361.77|359.57|361.77|359.57|360.35|358.15|0
1636993800000|2021-11-15 16:30:00|361.57|359.37|360.96|358.76|362.58|360.38|360.35|358.15|0
1636994100000|2021-11-15 16:35:00|360.76|358.56|361.36|359.16|361.36|359.16|359.14|356.94|0
1636994400000|2021-11-15 16:40:00|361.16|358.96|371.34|369.14|371.75|369.55|360.96|358.76|0
1636994700000|2021-11-15 16:45:00|371.75|369.55|369.7|367.5|372.98|370.78|368.07|365.87|0
1636995000000|2021-11-15 16:50:00|369.49|367.29|370.31|368.11|372.98|370.78|369.49|367.29|0
1636995300000|2021-11-15 16:55:00|370.11|367.91|368.06|365.86|370.31|368.11|367.86|365.66|0
1636995600000|2021-11-15 17:00:00|368.68|366.48|367.45|365.25|369.08|366.88|367.04|364.84|0
1636995900000|2021-11-15 17:05:00|367.65|365.45|367.24|365.04|368.27|366.07|367.04|364.84|0
1636996200000|2021-11-15 17:10:00|367.45|365.25|368.06|365.86|368.88|366.68|367.04|364.84|0
1636996500000|2021-11-15 17:15:00|368.26|366.06|369.9|367.7|370.51|368.31|367.85|365.65|0
1636996800000|2021-11-15 17:20:00|369.69|367.49|370.71|368.51|373.38|371.18|369.49|367.29|0
1636997100000|2021-11-15 17:25:00|370.92|368.72|370.51|368.31|371.94|369.74|369.49|367.29|0
1636997400000|2021-11-15 17:30:00|370.71|368.51|368.87|366.67|370.71|368.51|368.26|366.06|0
1636997700000|2021-11-15 17:35:00|369.07|366.87|367.44|365.24|369.28|367.08|367.24|365.04|0
1636998000000|2021-11-15 17:40:00|367.24|365.04|366.01|363.81|368.87|366.67|365.4|363.2|0
1636998300000|2021-11-15 17:45:00|366.22|364.02|366.62|364.42|367.24|365.04|365.81|363.61|0
1636998600000|2021-11-15 17:50:00|366.83|364.63|366.21|364.01|367.23|365.03|365.2|363|0
1636998900000|2021-11-15 17:55:00|366.01|363.81|365.6|363.4|366.42|364.22|365.4|363.2|0
1636999200000|2021-11-15 18:00:00|365.81|363.61|363.77|361.57|367.03|364.83|363.57|361.37|0
1636999500000|2021-11-15 18:05:00|363.98|361.78|364.18|361.98|365.19|362.99|363.98|361.78|0
1636999800000|2021-11-15 18:10:00|363.97|361.77|364.99|362.79|365.19|362.99|363.97|361.77|0
1637000100000|2021-11-15 18:15:00|364.79|362.59|364.78|362.58|365.19|362.99|362.96|360.76|0
1637000400000|2021-11-15 18:20:00|364.58|362.38|364.99|362.79|366.82|364.62|363.97|361.77|0
1637000700000|2021-11-15 18:25:00|364.78|362.58|365.29|363.09|366.41|364.21|364.78|362.58|0
1637001000000|2021-11-15 18:30:00|365.39|363.19|366|363.8|366.2|364|364.78|362.58|0
1637001300000|2021-11-15 18:35:00|366.11|363.91|366.2|364|366.61|364.41|365.59|363.39|0
1637001600000|2021-11-15 18:40:00|366|363.8|366.41|364.21|367.63|365.43|366|363.8|0
1637001900000|2021-11-15 18:45:00|366.61|364.41|365.29|363.09|366.61|364.41|364.98|362.78|0
1637002200000|2021-11-15 18:50:00|365.18|362.98|366|363.8|366|363.8|364.98|362.78|0
1637002500000|2021-11-15 18:55:00|366.2|364|366.61|364.41|366.81|364.61|365.38|363.18|0
1637002800000|2021-11-15 19:00:00|366.4|364.2|367.62|365.42|368.24|366.04|366.4|364.2|0
1637003100000|2021-11-15 19:05:00|367.83|365.63|367.62|365.42|369.05|366.85|367.42|365.22|0
1637003400000|2021-11-15 19:10:00|367.83|365.63|368.23|366.03|368.23|366.03|366.6|364.4|0
1637003700000|2021-11-15 19:15:00|368.03|365.83|369.46|367.26|369.66|367.46|367.82|365.62|0
1637004000000|2021-11-15 19:20:00|369.66|367.46|368.64|366.44|370.48|368.28|368.43|366.23|0
1637004300000|2021-11-15 19:25:00|368.84|366.64|368.84|366.64|370.68|368.48|368.43|366.23|0
1637004600000|2021-11-15 19:30:00|369.05|366.85|368.02|365.82|369.76|367.56|367.82|365.62|0
1637004900000|2021-11-15 19:35:00|367.82|365.62|367.41|365.21|368.02|365.82|367.21|365.01|0
1637005200000|2021-11-15 19:40:00|367.21|365.01|364.76|362.56|367.21|365.01|364.36|362.16|0
1637005500000|2021-11-15 19:45:00|364.97|362.77|364.96|362.76|365.78|363.58|363.54|361.34|0
1637005800000|2021-11-15 19:50:00|364.76|362.56|366.18|363.98|366.39|364.19|364.15|361.95|0
1637006100000|2021-11-15 19:55:00|366.39|364.19|364.96|362.76|366.39|364.19|364.15|361.95|0
1637006400000|2021-11-15 20:00:00|365.57|363.37|365.77|363.57|365.77|363.57|364.15|361.95|0
1637006700000|2021-11-15 20:05:00|365.57|363.37|366.18|363.98|366.59|364.39|365.16|362.96|0
1637007000000|2021-11-15 20:10:00|366.38|364.18|365.97|363.77|366.99|364.79|365.16|362.96|0
1637007300000|2021-11-15 20:15:00|365.77|363.57|365.57|363.37|366.38|364.18|364.35|362.15|0
1637007600000|2021-11-15 20:20:00|365.36|363.16|364.75|362.55|365.36|363.16|364.14|361.94|0
1637007900000|2021-11-15 20:25:00|364.95|362.75|363.73|361.53|365.16|362.96|363.33|361.13|0
1637008200000|2021-11-15 20:30:00|363.94|361.74|366.17|363.97|366.38|364.18|363.73|361.53|0
1637008500000|2021-11-15 20:35:00|366.38|364.18|366.99|364.79|367.4|365.2|365.56|363.36|0
1637008800000|2021-11-15 20:40:00|367.19|364.99|366.99|364.79|368.21|366.01|366.37|364.17|0
1637009100000|2021-11-15 20:45:00|367.39|365.19|368.62|366.42|369.84|367.64|367.19|364.99|0
1637009400000|2021-11-15 20:50:00|368.82|366.62|369.02|366.82|370.46|368.26|368.41|366.21|0
1637009700000|2021-11-15 20:55:00|368.82|366.62|363.12|360.92|369.43|367.23|363.12|360.92|0
1637010000000|2021-11-15 21:00:00|362.31|360.11|362.71|360.51|363.52|361.32|361.7|359.5|0
1637010300000|2021-11-15 21:05:00|363.12|360.92|362.91|360.71|364.33|362.13|362.51|360.31|0
1637010600000|2021-11-15 21:10:00|362.71|360.51|361.49|359.29|363.52|361.32|361.29|359.09|0
1637010900000|2021-11-15 21:15:00|361.89|359.09|362.1|359.5|362.5|359.9|361.69|359.09|0
1637011200000|2021-11-15 21:20:00|361.89|359.29|362.5|359.9|362.7|360.1|361.69|359.09|0
1637011500000|2021-11-15 21:25:00|362.3|359.7|362.5|359.9|362.7|360.1|362.3|359.7|0
1637011800000|2021-11-15 21:30:00|362.7|360.1|362.09|359.49|362.7|360.1|362|359.4|0
1637012100000|2021-11-15 21:35:00|362.29|359.69|362.5|359.9|362.7|360.1|362.29|359.69|0
1637012400000|2021-11-15 21:40:00|362.7|360.1|362.49|359.89|362.7|360.1|362.29|359.69|0
1637012700000|2021-11-15 21:45:00|362.29|359.69|363.1|360.5|363.3|360.7|362.29|359.69|0
1637013000000|2021-11-15 21:50:00|362.9|360.3|362.49|359.89|362.9|360.3|362.49|359.89|0
1637013300000|2021-11-15 21:55:00|362.29|359.69|361.99|359.39|362.49|359.89|361.99|359.39|0
1637013600000|2021-11-15 22:00:00|362.1|359.5|362.3|359.7|362.3|359.7|361.92|359.32|0
1637013900000|2021-11-15 22:05:00|362.28|359.68|362.3|359.7|362.3|359.7|362.28|359.68|0
1637014800000|2021-11-15 22:20:00|362.44|359.84|362.42|359.82|362.53|359.93|362.42|359.82|0
1637015100000|2021-11-15 22:25:00|362.56|359.96|362.53|359.93|362.6|360|362.47|359.87|0
1637015400000|2021-11-15 22:30:00|362.51|359.91|362.38|359.78|362.51|359.91|362.35|359.75|0
1637015700000|2021-11-15 22:35:00|362.51|359.91|362.42|359.82|362.51|359.91|362.42|359.82|0
1637016000000|2021-11-15 22:40:00|362.38|359.78|362.5|359.9|362.5|359.9|362.38|359.78|0
1637016300000|2021-11-15 22:45:00|362.53|359.93|362.88|360.28|363.03|360.43|362.53|359.93|0
1637016600000|2021-11-15 22:50:00|362.86|360.26|362.95|360.35|363.09|360.49|362.86|360.26|0
1637016900000|2021-11-15 22:55:00|362.88|360.28|362.97|360.37|362.97|360.37|362.59|359.99|0
1637017200000|2021-11-15 23:00:00|362.38|359.78|362.47|359.87|362.68|360.08|362.07|359.47|0
1637017500000|2021-11-15 23:05:00|362.68|360.08|362.27|359.67|362.68|360.08|362.07|359.47|0
1637017800000|2021-11-15 23:10:00|362.07|359.47|363.49|360.89|363.49|360.89|362.07|359.47|0
1637018100000|2021-11-15 23:15:00|363.69|361.09|363.79|361.19|364.09|361.49|363.48|360.88|0
1637018400000|2021-11-15 23:20:00|363.69|361.09|363.48|360.88|363.79|361.19|363.48|360.88|0
1637018700000|2021-11-15 23:25:00|363.69|361.09|363.28|360.68|364.09|361.49|363.28|360.68|0
1637019000000|2021-11-15 23:30:00|363.48|360.88|363.59|360.99|363.89|361.29|363.28|360.68|0
1637019300000|2021-11-15 23:35:00|363.48|360.88|363.48|360.88|363.68|361.08|362.87|360.27|0
1637019600000|2021-11-15 23:40:00|363.28|360.68|363.07|360.47|363.68|361.08|362.87|360.27|0
1637019900000|2021-11-15 23:45:00|362.87|360.27|363.68|361.08|363.88|361.28|362.87|360.27|0
1637020200000|2021-11-15 23:50:00|363.58|360.98|363.27|360.67|363.88|361.28|363.27|360.67|0
1637020500000|2021-11-15 23:55:00|363.07|360.47|363.27|360.67|363.27|360.67|363.07|360.47|0
1637020800000|2021-11-16 00:00:00|363.07|360.47|361.65|359.05|363.47|360.87|361.24|358.64|0
1637021100000|2021-11-16 00:05:00|361.85|359.25|362.86|360.26|362.86|360.26|361.85|359.25|0
1637021400000|2021-11-16 00:10:00|362.66|360.06|362.86|360.26|363.06|360.46|362.66|360.06|0
1637021700000|2021-11-16 00:15:00|363.06|360.46|363.67|361.07|364.08|361.48|362.86|360.26|0
1637022000000|2021-11-16 00:20:00|363.57|360.97|364.48|361.88|364.69|362.09|362.66|360.06|0
1637022300000|2021-11-16 00:25:00|364.69|362.09|364.89|362.29|365.29|362.69|364.28|361.68|0
1637022600000|2021-11-16 00:30:00|365.09|362.49|365.09|362.49|365.7|363.1|365.09|362.49|0
1637022900000|2021-11-16 00:35:00|364.89|362.29|364.28|361.68|364.89|362.29|364.28|361.68|0
1637023200000|2021-11-16 00:40:00|364.27|361.67|364.68|362.08|365.29|362.69|363.87|361.27|0
1637023500000|2021-11-16 00:45:00|364.48|361.88|363.87|361.27|364.68|362.08|363.87|361.27|0
1637023800000|2021-11-16 00:50:00|363.66|361.06|363.05|360.45|363.66|361.06|362.85|360.25|0
1637024100000|2021-11-16 00:55:00|362.96|360.36|362.44|359.84|363.05|360.45|361.84|359.24|0
1637024400000|2021-11-16 01:00:00|362.24|359.64|362.44|359.84|362.44|359.84|361.84|359.24|0
1637024700000|2021-11-16 01:05:00|362.64|360.04|361.83|359.23|362.64|360.04|361.43|358.83|0
1637025000000|2021-11-16 01:10:00|361.63|359.03|360.62|358.02|361.83|359.23|360.62|358.02|0
1637025300000|2021-11-16 01:15:00|360.82|358.22|359.31|356.71|361.22|358.62|359.2|356.6|0
1637025600000|2021-11-16 01:20:00|359.4|356.8|359.2|356.6|359.81|357.21|358.8|356.2|0
1637025900000|2021-11-16 01:25:00|359.3|356.7|359.6|357|359.8|357.2|359.2|356.6|0
1637026200000|2021-11-16 01:30:00|359.4|356.8|360.21|357.61|360.41|357.81|359.4|356.8|0
1637026500000|2021-11-16 01:35:00|360|357.4|359.6|357|360.21|357.61|359.4|356.8|0
1637026800000|2021-11-16 01:40:00|359.8|357.2|359.6|357|360|357.4|359.4|356.8|0
1637027100000|2021-11-16 01:45:00|359.8|357.2|358.99|356.39|359.8|357.2|358.79|356.19|0
1637027400000|2021-11-16 01:50:00|358.59|355.99|359.39|356.79|359.39|356.79|358.29|355.69|0
1637027700000|2021-11-16 01:55:00|359.19|356.59|357.78|355.18|359.39|356.79|357.37|354.77|0
1637028000000|2021-11-16 02:00:00|357.68|355.08|358.18|355.58|358.18|355.58|357.68|355.08|0
1637028300000|2021-11-16 02:05:00|357.98|355.38|358.48|355.88|358.48|355.88|357.98|355.38|0
1637028600000|2021-11-16 02:10:00|358.58|355.98|358.38|355.78|359.19|356.59|358.38|355.78|0
1637028900000|2021-11-16 02:15:00|358.58|355.98|359.59|356.99|359.59|356.99|358.58|355.98|0
1637029200000|2021-11-16 02:20:00|359.79|357.19|359.38|356.78|359.79|357.19|359.18|356.58|0
1637029500000|2021-11-16 02:25:00|359.59|356.99|359.18|356.58|359.59|356.99|359.18|356.58|0
1637029800000|2021-11-16 02:30:00|359.38|356.78|358.98|356.38|359.38|356.78|358.58|355.98|0
1637030100000|2021-11-16 02:35:00|359.18|356.58|359.18|356.58|359.79|357.19|358.78|356.18|0
1637030400000|2021-11-16 02:40:00|359.38|356.78|359.78|357.18|359.78|357.18|359.38|356.78|0
1637030700000|2021-11-16 02:45:00|359.58|356.98|360.19|357.59|360.39|357.79|359.38|356.78|0
1637031000000|2021-11-16 02:50:00|359.98|357.38|360.39|357.79|360.39|357.79|359.98|357.38|0
1637031300000|2021-11-16 02:55:00|360.19|357.59|359.98|357.38|360.19|357.59|359.98|357.38|0
1637031600000|2021-11-16 03:00:00|359.78|357.18|359.37|356.77|359.98|357.38|359.37|356.77|0
1637031900000|2021-11-16 03:05:00|359.17|356.57|359.37|356.77|359.37|356.77|358.97|356.37|0
1637032200000|2021-11-16 03:10:00|359.57|356.97|358.97|356.37|359.57|356.97|358.97|356.37|0
1637032500000|2021-11-16 03:15:00|359.17|356.57|358.97|356.37|359.37|356.77|358.97|356.37|0
1637032800000|2021-11-16 03:20:00|359.17|356.57|359.37|356.77|359.37|356.77|359.17|356.57|0
1637033100000|2021-11-16 03:25:00|359.17|356.57|359.37|356.77|359.57|356.97|359.17|356.57|0
1637033400000|2021-11-16 03:30:00|359.17|356.57|359.37|356.77|359.37|356.77|359.16|356.56|0
1637033700000|2021-11-16 03:35:00|359.47|356.87|359.77|357.17|359.87|357.27|359.37|356.77|0
1637034000000|2021-11-16 03:40:00|359.97|357.37|359.97|357.37|359.97|357.37|359.77|357.17|0
1637034300000|2021-11-16 03:45:00|360.17|357.57|360.37|357.77|360.37|357.77|359.97|357.37|0
1637034600000|2021-11-16 03:50:00|360.17|357.57|359.97|357.37|360.17|357.57|359.77|357.17|0
1637034900000|2021-11-16 03:55:00|360.17|357.57|359.97|357.37|360.17|357.57|359.76|357.16|0
1637035200000|2021-11-16 04:00:00|360.17|357.57|360.57|357.97|360.57|357.97|359.97|357.37|0
1637035500000|2021-11-16 04:05:00|360.77|358.17|360.77|358.17|361.18|358.58|360.57|357.97|0
1637035800000|2021-11-16 04:10:00|360.97|358.37|360.77|358.17|360.97|358.37|360.57|357.97|0
1637036100000|2021-11-16 04:15:00|360.97|358.37|361.17|358.57|361.17|358.57|360.77|358.17|0
1637036400000|2021-11-16 04:20:00|361.38|358.78|363.4|360.8|364.22|361.62|361.38|358.78|0
1637036700000|2021-11-16 04:25:00|363.61|361.01|363.81|361.21|364.22|361.62|363.61|361.01|0
1637037000000|2021-11-16 04:30:00|364.01|361.41|363.6|361|364.42|361.82|363.4|360.8|0
1637037300000|2021-11-16 04:35:00|363.81|361.21|362.99|360.39|363.81|361.21|362.99|360.39|0
1637037600000|2021-11-16 04:40:00|363.2|360.6|363.4|360.8|363.6|361|362.99|360.39|0
1637037900000|2021-11-16 04:45:00|363.6|361|363.6|361|363.8|361.2|363.4|360.8|0
1637038200000|2021-11-16 04:50:00|363.8|361.2|363.6|361|363.8|361.2|363.6|361|0
1637038500000|2021-11-16 04:55:00|363.8|361.2|364|361.4|364.61|362.01|363.8|361.2|0
1637038800000|2021-11-16 05:00:00|363.91|361.31|363.19|360.59|363.91|361.31|362.78|360.18|0
1637039100000|2021-11-16 05:05:00|363.09|360.49|363.19|360.59|363.6|361|362.99|360.39|0
1637039400000|2021-11-16 05:10:00|363.29|360.69|363.59|360.99|363.8|361.2|363.19|360.59|0
1637039700000|2021-11-16 05:15:00|363.8|361.2|364.61|362.01|364.61|362.01|363.59|360.99|0
1637040000000|2021-11-16 05:20:00|364.51|361.91|365.83|363.23|366.44|363.84|364.4|361.8|0
1637040300000|2021-11-16 05:25:00|366.03|363.43|366.03|363.43|366.85|364.25|365.62|363.02|0
1637040600000|2021-11-16 05:30:00|366.23|363.63|365.21|362.61|366.23|363.63|364.81|362.21|0
1637040900000|2021-11-16 05:35:00|365.42|362.82|364.6|362|365.62|363.02|364.6|362|0
1637041200000|2021-11-16 05:40:00|364.51|361.91|365.01|362.41|365.21|362.61|364.51|361.91|0
1637041500000|2021-11-16 05:45:00|364.91|362.31|365.41|362.81|365.41|362.81|364.6|362|0
1637041800000|2021-11-16 05:50:00|365.21|362.61|365.82|363.22|365.82|363.22|365.21|362.61|0
1637042100000|2021-11-16 05:55:00|366.02|363.42|365.41|362.81|366.02|363.42|365.41|362.81|0
1637042400000|2021-11-16 06:00:00|365.62|363.02|365.41|362.81|365.92|363.32|365|362.4|0
1637042700000|2021-11-16 06:05:00|365.61|363.01|365.21|362.61|365.61|363.01|365.21|362.61|0
1637043000000|2021-11-16 06:10:00|365.41|362.81|365|362.4|365.41|362.81|365|362.4|0
1637043300000|2021-11-16 06:15:00|364.59|361.99|365.61|363.01|365.61|363.01|364.39|361.79|0
1637043600000|2021-11-16 06:20:00|365.51|362.91|365.41|362.81|365.61|363.01|365.2|362.6|0
1637043900000|2021-11-16 06:25:00|365.51|362.91|366.83|364.23|366.83|364.23|365.51|362.91|0
1637044200000|2021-11-16 06:30:00|366.42|363.82|366.01|363.41|366.63|364.03|366.01|363.41|0
1637044500000|2021-11-16 06:35:00|365.81|363.21|366.01|363.41|366.22|363.62|365.81|363.21|0
1637044800000|2021-11-16 06:40:00|366.22|363.62|366.21|363.61|366.42|363.82|365.81|363.21|0
1637045100000|2021-11-16 06:45:00|366.32|363.72|366.01|363.41|366.32|363.72|365.6|363|0
1637045400000|2021-11-16 06:50:00|365.91|363.31|365.4|362.8|365.91|363.31|365.19|362.59|0
1637045700000|2021-11-16 06:55:00|365.6|363|364.99|362.39|365.6|363|364.99|362.39|0
1637046000000|2021-11-16 07:00:00|365.19|362.59|364.38|361.78|365.19|362.59|363.97|361.37|0
1637046300000|2021-11-16 07:05:00|364.58|361.98|364.38|361.78|364.78|362.18|364.38|361.78|0
1637046600000|2021-11-16 07:10:00|364.48|361.88|365.39|362.79|365.5|362.9|364.17|361.57|0
1637046900000|2021-11-16 07:15:00|365.6|363|364.17|361.57|365.6|363|363.97|361.37|0
1637047200000|2021-11-16 07:20:00|364.07|361.47|363.56|360.96|364.58|361.98|363.56|360.96|0
1637047500000|2021-11-16 07:25:00|363.76|361.16|364.37|361.77|364.37|361.77|363.76|361.16|0
1637047800000|2021-11-16 07:30:00|364.57|361.97|364.17|361.57|364.78|362.18|364.17|361.57|0
1637048100000|2021-11-16 07:35:00|364.07|361.47|363.76|361.16|364.57|361.97|363.76|361.16|0
1637048400000|2021-11-16 07:40:00|363.86|361.26|363.96|361.36|363.96|361.36|363.15|360.55|0
1637048700000|2021-11-16 07:45:00|363.76|361.16|363.76|361.16|363.86|361.26|363.35|360.75|0
1637049000000|2021-11-16 07:50:00|363.66|361.06|363.75|361.15|363.96|361.36|363.55|360.95|0
1637049300000|2021-11-16 07:55:00|363.96|361.36|364.16|361.56|364.57|361.97|363.75|361.15|0
1637049600000|2021-11-16 08:00:00|364.36|361.76|363.14|360.54|364.36|361.76|362.13|359.53|0
1637049900000|2021-11-16 08:05:00|363.05|360.85|363.96|361.76|364.36|362.16|362.74|360.54|0
1637050200000|2021-11-16 08:10:00|363.75|361.55|364.57|362.37|364.77|362.57|363.75|361.55|0
1637050500000|2021-11-16 08:15:00|364.77|362.57|364.26|362.06|364.77|362.57|363.75|361.55|0
1637050800000|2021-11-16 08:20:00|364.36|362.16|365.38|363.18|365.38|363.18|363.95|361.75|0
1637051100000|2021-11-16 08:25:00|365.17|362.97|365.58|363.38|365.58|363.38|364.56|362.36|0
1637051400000|2021-11-16 08:30:00|365.38|363.18|366.6|364.4|366.6|364.4|364.36|362.16|0
1637051700000|2021-11-16 08:35:00|366.39|364.19|369.25|367.05|369.66|367.46|366.19|363.99|0
1637052000000|2021-11-16 08:40:00|369.05|366.85|368.02|365.82|369.05|366.85|367.11|364.91|0
1637052300000|2021-11-16 08:45:00|368.23|366.03|368.23|366.03|368.54|366.34|367.41|365.21|0
1637052600000|2021-11-16 08:50:00|368.33|366.13|368.63|366.43|368.63|366.43|367.82|365.62|0
1637052900000|2021-11-16 08:55:00|368.84|366.64|368.33|366.13|369.04|366.84|367.61|365.41|0
1637053200000|2021-11-16 09:00:00|368.43|366.23|368.43|366.23|368.43|366.23|367.2|365|0
1637053500000|2021-11-16 09:05:00|368.22|366.02|367.61|365.41|368.43|366.23|367.51|365.31|0
1637053800000|2021-11-16 09:10:00|367.51|365.31|366.99|364.79|367.61|365.41|366.79|364.59|0
1637054100000|2021-11-16 09:15:00|366.79|364.59|367.4|365.2|367.61|365.41|366.79|364.59|0
1637054400000|2021-11-16 09:20:00|367.61|365.41|367.6|365.4|368.22|366.02|367.6|365.4|0
1637054700000|2021-11-16 09:25:00|367.81|365.61|367.4|365.2|367.81|365.61|367.2|365|0
1637055000000|2021-11-16 09:30:00|367.19|364.99|366.99|364.79|367.6|365.4|366.79|364.59|0
1637055300000|2021-11-16 09:35:00|367.19|364.99|367.4|365.2|367.6|365.4|366.79|364.59|0
1637055600000|2021-11-16 09:40:00|367.19|364.99|366.99|364.79|367.5|365.3|366.99|364.79|0
1637055900000|2021-11-16 09:45:00|366.78|364.58|366.37|364.17|366.99|364.79|366.17|363.97|0
1637056200000|2021-11-16 09:50:00|366.28|364.08|366.37|364.17|366.37|364.17|365.97|363.77|0
1637056500000|2021-11-16 09:55:00|366.17|363.97|365.56|363.36|366.17|363.97|364.95|362.75|0
1637056800000|2021-11-16 10:00:00|365.46|363.26|365.76|363.56|365.96|363.76|365.15|362.95|0
1637057100000|2021-11-16 10:05:00|365.66|363.46|366.57|364.37|366.68|364.48|365.66|363.46|0
1637057400000|2021-11-16 10:10:00|366.47|364.27|368.41|366.21|368.82|366.62|366.47|364.27|0
1637057700000|2021-11-16 10:15:00|368.61|366.41|369.63|367.43|370.04|367.84|368.61|366.41|0
1637058000000|2021-11-16 10:20:00|369.84|367.64|369.02|366.82|370.04|367.84|368.41|366.21|0
1637058300000|2021-11-16 10:25:00|368.81|366.61|368.61|366.41|369.84|367.64|368.61|366.41|0
1637058600000|2021-11-16 10:30:00|368.4|366.2|367.79|365.59|368.4|366.2|367.79|365.59|0
1637058900000|2021-11-16 10:35:00|367.59|365.39|367.59|365.39|368.1|365.9|367.38|365.18|0
1637059200000|2021-11-16 10:40:00|367.58|365.38|368.2|366|368.2|366|367.58|365.38|0
1637059500000|2021-11-16 10:45:00|367.58|365.38|367.79|365.59|367.79|365.59|366.97|364.77|0
1637059800000|2021-11-16 10:50:00|367.58|365.38|367.58|365.38|367.79|365.59|367.38|365.18|0
1637060100000|2021-11-16 10:55:00|367.38|365.18|367.58|365.38|367.78|365.58|367.17|364.97|0
1637060400000|2021-11-16 11:00:00|367.78|365.58|367.37|365.17|367.99|365.79|367.17|364.97|0
1637060700000|2021-11-16 11:05:00|367.58|365.38|366.97|364.77|367.78|365.58|366.76|364.56|0
1637061000000|2021-11-16 11:10:00|366.96|364.76|367.17|364.97|367.37|365.17|366.76|364.56|0
1637061300000|2021-11-16 11:15:00|366.96|364.76|366.55|364.35|367.17|364.97|366.35|364.15|0
1637061600000|2021-11-16 11:20:00|366.35|364.15|366.35|364.15|366.55|364.35|366.15|363.95|0
1637061900000|2021-11-16 11:25:00|366.15|363.95|364.92|362.72|366.15|363.95|364.72|362.52|0
1637062200000|2021-11-16 11:30:00|364.72|362.52|362.28|360.08|364.72|362.52|362.28|360.08|0
1637062500000|2021-11-16 11:35:00|362.48|360.28|362.68|360.48|363.09|360.89|362.07|359.87|0
1637062800000|2021-11-16 11:40:00|362.89|360.69|362.07|359.87|363.09|360.89|361.87|359.67|0
1637063100000|2021-11-16 11:45:00|361.87|359.67|361.46|359.26|361.87|359.67|360.76|358.56|0
1637063400000|2021-11-16 11:50:00|361.57|359.37|361.26|359.06|361.67|359.47|361.06|358.86|0
1637063700000|2021-11-16 11:55:00|360.85|358.65|360.45|358.25|360.85|358.65|359.84|357.64|0
1637064000000|2021-11-16 12:00:00|360.25|358.05|360.24|358.04|360.65|358.45|359.84|357.64|0
1637064300000|2021-11-16 12:05:00|360.04|357.84|360.04|357.84|360.24|358.04|359.84|357.64|0
1637064600000|2021-11-16 12:10:00|360.15|357.95|361.05|358.85|361.25|359.05|359.84|357.64|0
1637064900000|2021-11-16 12:15:00|361.25|359.05|361.05|358.85|361.66|359.46|360.55|358.35|0
1637065200000|2021-11-16 12:20:00|361.25|359.05|361.86|359.66|362.47|360.27|361.25|359.05|0
1637065500000|2021-11-16 12:25:00|361.66|359.46|362.06|359.86|362.26|360.06|361.66|359.46|0
1637065800000|2021-11-16 12:30:00|362.26|360.06|362.06|359.86|362.26|360.06|361.86|359.66|0
1637066100000|2021-11-16 12:35:00|362.26|360.06|362.26|360.06|362.67|360.47|362.26|360.06|0
1637066400000|2021-11-16 12:40:00|362.46|360.26|362.87|360.67|363.07|360.87|362.26|360.06|0
1637066700000|2021-11-16 12:45:00|362.77|360.57|363.27|361.07|363.48|361.28|362.67|360.47|0
1637067000000|2021-11-16 12:50:00|363.38|361.18|363.48|361.28|364.09|361.89|363.38|361.18|0
1637067300000|2021-11-16 12:55:00|363.68|361.48|362.87|360.67|363.68|361.48|362.87|360.67|0
1637067600000|2021-11-16 13:00:00|363.07|360.87|361.44|359.24|363.07|360.87|361.24|359.04|0
1637067900000|2021-11-16 13:05:00|361.65|359.45|361.24|359.04|361.85|359.65|361.24|359.04|0
1637068200000|2021-11-16 13:10:00|361.44|359.24|361.85|359.65|362.05|359.85|361.24|359.04|0
1637068500000|2021-11-16 13:15:00|361.64|359.44|361.85|359.65|362.05|359.85|361.44|359.24|0
1637068800000|2021-11-16 13:20:00|361.64|359.44|361.64|359.44|361.85|359.65|361.03|358.83|0
1637069100000|2021-11-16 13:25:00|361.44|359.24|361.23|359.03|362.05|359.85|361.23|359.03|0
1637069400000|2021-11-16 13:30:00|360.53|358.33|362.04|359.84|363.87|361.67|360.42|358.22|0
1637069700000|2021-11-16 13:35:00|361.84|359.64|359.21|357.01|362.04|359.84|358.6|356.4|0
1637070000000|2021-11-16 13:40:00|359.41|357.21|362.45|360.25|362.45|360.25|358.2|356|0
1637070300000|2021-11-16 13:45:00|362.24|360.04|362.85|360.65|365.29|363.09|362.24|360.04|0
1637070600000|2021-11-16 13:50:00|363.06|360.86|363.05|360.85|363.26|361.06|362.04|359.84|0
1637070900000|2021-11-16 13:55:00|363.26|361.06|363.46|361.26|363.66|361.46|362.04|359.84|0
1637071200000|2021-11-16 14:00:00|363.87|361.67|364.27|362.07|365.4|363.2|363.66|361.46|0
1637071500000|2021-11-16 14:05:00|364.47|362.27|364.68|362.48|364.88|362.68|363.66|361.46|0
1637071800000|2021-11-16 14:10:00|364.27|362.07|366.92|364.72|366.92|364.72|364.27|362.07|0
1637072100000|2021-11-16 14:15:00|367.53|365.33|366.71|364.51|367.53|365.33|366.3|364.1|0
1637072400000|2021-11-16 14:20:00|366.51|364.31|365.49|363.29|366.51|364.31|365.08|362.88|0
1637072700000|2021-11-16 14:25:00|365.28|363.08|365.49|363.29|366.51|364.31|365.28|363.08|0
1637073000000|2021-11-16 14:30:00|365.69|363.49|360.41|358.21|366.1|363.9|360.2|358|0
1637073300000|2021-11-16 14:35:00|360.2|358|356.47|354.27|360.2|358|353.55|351.35|0
1637073600000|2021-11-16 14:40:00|355.76|353.56|354.75|352.55|356.57|354.37|354.35|352.15|0
1637073900000|2021-11-16 14:45:00|354.55|352.35|352.34|350.14|354.75|352.55|351.74|349.54|0
1637074200000|2021-11-16 14:50:00|351.54|349.34|354.35|352.15|355.96|353.76|350.74|348.54|0
1637074500000|2021-11-16 14:55:00|353.95|351.75|354.75|352.55|355.55|353.35|353.34|351.14|0
1637074800000|2021-11-16 15:00:00|354.55|352.35|351.14|348.94|354.55|352.35|351.14|348.94|0
1637075100000|2021-11-16 15:05:00|350.94|348.74|352.94|350.74|354.55|352.35|350.94|348.74|0
1637075400000|2021-11-16 15:10:00|352.74|350.54|351.73|349.53|353.34|351.14|351.73|349.53|0
1637075700000|2021-11-16 15:15:00|351.53|349.33|353.34|351.14|353.94|351.74|350.53|348.33|0
1637076000000|2021-11-16 15:20:00|353.74|351.54|354.94|352.74|356.15|353.95|352.84|350.64|0
1637076300000|2021-11-16 15:25:00|355.35|353.15|357.76|355.56|357.76|355.56|354.54|352.34|0
1637076600000|2021-11-16 15:30:00|358.17|355.97|355.65|353.45|358.17|355.97|354.74|352.54|0
1637076900000|2021-11-16 15:35:00|355.55|353.35|355.54|353.34|356.35|354.15|354.14|351.94|0
1637077200000|2021-11-16 15:40:00|355.75|353.55|356.15|353.95|357.15|354.95|354.54|352.34|0
1637077500000|2021-11-16 15:45:00|355.95|353.75|356.55|354.35|357.96|355.76|355.74|353.54|0
1637077800000|2021-11-16 15:50:00|356.65|354.45|355.94|353.74|356.95|354.75|355.54|353.34|0
1637078100000|2021-11-16 15:55:00|355.74|353.54|355.54|353.34|356.95|354.75|355.34|353.14|0
1637078400000|2021-11-16 16:00:00|355.34|353.14|352.52|350.32|355.34|353.14|352.52|350.32|0
1637078700000|2021-11-16 16:05:00|352.32|350.12|351.32|349.12|352.72|350.52|351.32|349.12|0
1637079000000|2021-11-16 16:10:00|351.12|348.92|348.52|346.32|351.12|348.92|348.12|345.92|0
1637079300000|2021-11-16 16:15:00|348.32|346.12|345.73|343.53|348.32|346.12|345.33|343.13|0
1637079600000|2021-11-16 16:20:00|345.33|343.13|345.13|342.93|345.53|343.33|343.54|341.34|0
1637079900000|2021-11-16 16:25:00|345.33|343.13|345.89|343.69|346.48|344.28|343.94|341.74|0
1637080200000|2021-11-16 16:30:00|346.08|343.88|345.88|343.68|346.87|344.67|345.69|343.49|0
1637080500000|2021-11-16 16:35:00|345.69|343.49|345.69|343.49|345.88|343.68|344.3|342.1|0
1637080800000|2021-11-16 16:40:00|345.49|343.29|347.46|345.26|347.46|345.26|345.09|342.89|0
1637081100000|2021-11-16 16:45:00|347.27|345.07|347.86|345.66|347.86|345.66|346.87|344.67|0
1637081400000|2021-11-16 16:50:00|347.66|345.46|347.84|345.64|349.62|347.42|347.45|345.25|0
1637081700000|2021-11-16 16:55:00|347.94|345.74|348.04|345.84|348.24|346.04|347.45|345.25|0
1637082000000|2021-11-16 17:00:00|347.84|345.64|348.82|346.62|348.82|346.62|347.05|344.85|0
1637082300000|2021-11-16 17:05:00|348.63|346.43|348.82|346.62|349.22|347.02|348.04|345.84|0
1637082600000|2021-11-16 17:10:00|348.92|346.72|348.03|345.83|348.92|346.72|347.84|345.64|0
1637082900000|2021-11-16 17:15:00|347.84|345.64|347.05|344.85|348.03|345.83|346.65|344.45|0
1637083200000|2021-11-16 17:20:00|346.85|344.65|346.65|344.45|348.23|346.03|346.65|344.45|0
1637083500000|2021-11-16 17:25:00|346.85|344.65|348.23|346.03|348.42|346.22|346.85|344.65|0
1637083800000|2021-11-16 17:30:00|348.42|346.22|347.04|344.84|348.82|346.62|346.85|344.65|0
1637084100000|2021-11-16 17:35:00|347.24|345.04|347.24|345.04|347.44|345.24|346.45|344.25|0
1637084400000|2021-11-16 17:40:00|347.44|345.24|344.68|342.48|347.44|345.24|344.68|342.48|0
1637084700000|2021-11-16 17:45:00|344.88|342.68|345.47|343.27|345.86|343.66|344.1|341.9|0
1637085000000|2021-11-16 17:50:00|345.57|343.37|345.47|343.27|345.86|343.66|345.08|342.88|0
1637085300000|2021-11-16 17:55:00|345.66|343.46|345.66|343.46|346.25|344.05|345.37|343.17|0
1637085600000|2021-11-16 18:00:00|346.25|344.05|344.29|342.09|346.25|344.05|344.09|341.89|0
1637085900000|2021-11-16 18:05:00|344.09|341.89|344.09|341.89|345.07|342.87|343.89|341.69|0
1637086200000|2021-11-16 18:10:00|343.89|341.69|341.91|339.71|344.68|342.48|341.91|339.71|0
1637086500000|2021-11-16 18:15:00|342.11|339.91|342.5|340.3|342.7|340.5|340.73|338.53|0
1637086800000|2021-11-16 18:20:00|343.29|341.09|341.91|339.71|343.29|341.09|341.91|339.71|0
1637087100000|2021-11-16 18:25:00|342.11|339.91|342.5|340.3|342.7|340.5|341.91|339.71|0
1637087400000|2021-11-16 18:30:00|342.3|340.1|341.51|339.31|342.3|340.1|341.12|338.92|0
1637087700000|2021-11-16 18:35:00|341.42|339.22|341.12|338.92|342.1|339.9|340.92|338.72|0
1637088000000|2021-11-16 18:40:00|341.02|338.82|340.72|338.52|341.51|339.31|340.72|338.52|0
1637088300000|2021-11-16 18:45:00|340.63|338.43|340.72|338.52|341.31|339.11|340.33|338.13|0
1637088600000|2021-11-16 18:50:00|340.52|338.32|340.52|338.32|340.72|338.52|339.93|337.73|0
1637088900000|2021-11-16 18:55:00|340.32|338.12|340.13|337.93|340.72|338.52|339.93|337.73|0
1637089200000|2021-11-16 19:00:00|340.32|338.12|339.53|337.33|340.91|338.71|339.34|337.14|0
1637089500000|2021-11-16 19:05:00|339.73|337.53|339.93|337.73|340.32|338.12|339.53|337.33|0
1637089800000|2021-11-16 19:10:00|339.73|337.53|340.71|338.51|340.91|338.71|339.53|337.33|0
1637090100000|2021-11-16 19:15:00|340.91|338.71|341.5|339.3|342.49|340.29|340.91|338.71|0
1637090400000|2021-11-16 19:20:00|341.3|339.1|343.47|341.27|343.67|341.47|341.3|339.1|0
1637090700000|2021-11-16 19:25:00|343.28|341.08|342.09|339.89|343.47|341.27|341.89|339.69|0
1637091000000|2021-11-16 19:30:00|342.29|340.09|342.48|340.28|342.48|340.28|341.89|339.69|0
1637091300000|2021-11-16 19:35:00|342.29|340.09|343.07|340.87|343.27|341.07|341.89|339.69|0
1637091600000|2021-11-16 19:40:00|343.27|341.07|343.47|341.27|343.67|341.47|342.78|340.58|0
1637091900000|2021-11-16 19:45:00|343.67|341.47|344.06|341.86|344.46|342.26|343.18|340.98|0
1637092200000|2021-11-16 19:50:00|343.86|341.66|343.27|341.07|343.86|341.66|342.68|340.48|0
1637092500000|2021-11-16 19:55:00|343.17|340.97|343.86|341.66|344.06|341.86|343.07|340.87|0
1637092800000|2021-11-16 20:00:00|344.06|341.86|344.25|342.05|344.45|342.25|343.27|341.07|0
1637093100000|2021-11-16 20:05:00|344.45|342.25|345.05|342.85|345.24|343.04|344.25|342.05|0
1637093400000|2021-11-16 20:10:00|344.95|342.75|344.95|342.75|346.63|344.43|344.85|342.65|0
1637093700000|2021-11-16 20:15:00|344.85|342.65|345.04|342.84|346.03|343.83|344.25|342.05|0
1637094000000|2021-11-16 20:20:00|345.24|343.04|345.04|342.84|345.24|343.04|343.96|341.76|0
1637094300000|2021-11-16 20:25:00|344.84|342.64|345.24|343.04|345.83|343.63|344.64|342.44|0
1637094600000|2021-11-16 20:30:00|345.44|343.24|343.65|341.45|345.83|343.63|343.26|341.06|0
1637094900000|2021-11-16 20:35:00|343.85|341.65|345.04|342.84|345.23|343.03|343.16|340.96|0
1637095200000|2021-11-16 20:40:00|345.23|343.03|344.84|342.64|345.23|343.03|343.85|341.65|0
1637095500000|2021-11-16 20:45:00|345.23|343.03|348.21|346.01|348.41|346.21|344.64|342.44|0
1637095800000|2021-11-16 20:50:00|348.01|345.81|347.81|345.61|348.81|346.61|346.22|344.02|0
1637096100000|2021-11-16 20:55:00|347.61|345.41|349.8|347.6|351|348.8|347.02|344.82|0
1637096400000|2021-11-16 21:00:00|349.4|347.2|348.61|346.41|350.6|348.4|348.41|346.21|0
1637096700000|2021-11-16 21:05:00|348.41|346.21|348.6|346.4|348.8|346.6|347.61|345.41|0
1637097000000|2021-11-16 21:10:00|348.71|346.51|348.8|346.6|349|346.8|348.6|346.4|0
1637097300000|2021-11-16 21:15:00|349|346.4|347.61|345.01|349.2|346.6|347.61|345.01|0
1637097600000|2021-11-16 21:20:00|347.51|344.91|347.81|345.21|348.2|345.6|347.41|344.81|0
1637097900000|2021-11-16 21:25:00|348|345.4|347.8|345.2|348|345.4|347.8|345.2|0
1637098200000|2021-11-16 21:30:00|348|345.4|349|346.4|349|346.4|348|345.4|0
1637098500000|2021-11-16 21:35:00|348.8|346.2|348.8|346.2|348.9|346.3|348.6|346|0
1637098800000|2021-11-16 21:40:00|348.6|346|349.39|346.79|349.39|346.79|348.6|346|0
1637099100000|2021-11-16 21:45:00|349.59|346.99|350.39|347.79|350.39|347.79|349.59|346.99|0
1637099400000|2021-11-16 21:50:00|350.19|347.59|350.19|347.59|350.39|347.79|349.99|347.39|0
1637099700000|2021-11-16 21:55:00|349.99|347.39|349.89|347.29|350.19|347.59|349.79|347.19|0
1637100000000|2021-11-16 22:00:00|349.98|347.38|349.8|347.2|350.01|347.41|349.72|347.12|0
1637100300000|2021-11-16 22:05:00|349.78|347.18|349.86|347.26|349.92|347.32|349.78|347.18|0
1637100600000|2021-11-16 22:10:00|349.83|347.23|349.77|347.17|349.86|347.26|349.72|347.12|0
1637100900000|2021-11-16 22:15:00|349.74|347.14|349.74|347.14|350.04|347.44|349.69|347.09|0
1637101200000|2021-11-16 22:20:00|349.86|347.26|349.77|347.17|349.86|347.26|349.72|347.12|0
1637101500000|2021-11-16 22:25:00|349.74|347.14|349.74|347.14|349.83|347.23|349.74|347.14|0
1637101800000|2021-11-16 22:30:00|349.65|347.05|349.74|347.14|349.74|347.14|349.54|346.94|0
1637102100000|2021-11-16 22:35:00|349.88|347.28|349.86|347.26|349.88|347.28|349.82|347.22|0
1637102400000|2021-11-16 22:40:00|349.79|347.19|349.71|347.11|349.82|347.22|349.65|347.05|0
1637102700000|2021-11-16 22:45:00|349.56|346.96|349.62|347.02|349.73|347.13|349.5|346.9|0
1637103000000|2021-11-16 22:50:00|349.73|347.13|349.62|347.02|349.76|347.16|349.47|346.87|0
1637103300000|2021-11-16 22:55:00|349.64|347.04|349.67|347.07|349.71|347.11|349.59|346.99|0
1637103600000|2021-11-16 23:00:00|349.47|346.87|349.47|346.87|349.87|347.27|348.97|346.37|0
1637103900000|2021-11-16 23:05:00|349.37|346.77|349.57|346.97|349.97|347.37|349.37|346.77|0
1637104200000|2021-11-16 23:10:00|349.47|346.87|348.77|346.17|349.57|346.97|348.77|346.17|0
1637104500000|2021-11-16 23:15:00|349.17|346.57|351.16|348.56|351.16|348.56|349.17|346.57|0
1637104800000|2021-11-16 23:20:00|351.07|348.47|350.76|348.16|351.07|348.47|350.56|347.96|0
1637105100000|2021-11-16 23:25:00|350.96|348.36|349.96|347.36|350.96|348.36|349.96|347.36|0
1637105400000|2021-11-16 23:30:00|350.16|347.56|349.36|346.76|350.16|347.56|349.36|346.76|0
1637105700000|2021-11-16 23:35:00|349.56|346.96|348.56|345.96|349.56|346.96|348.56|345.96|0
1637106000000|2021-11-16 23:40:00|348.76|346.16|348.16|345.56|348.76|346.16|347.96|345.36|0
1637106300000|2021-11-16 23:45:00|347.96|345.36|347.37|344.77|347.96|345.36|347.37|344.77|0
1637106600000|2021-11-16 23:50:00|347.17|344.57|347.96|345.36|347.96|345.36|346.97|344.37|0
1637106900000|2021-11-16 23:55:00|347.76|345.16|347.76|345.16|347.96|345.36|347.67|345.07|0
1637107200000|2021-11-17 00:00:00|347.96|345.36|348.16|345.56|348.56|345.96|347.96|345.36|0
1637107500000|2021-11-17 00:05:00|348.06|345.46|347.56|344.96|348.06|345.46|347.16|344.56|0
1637107800000|2021-11-17 00:10:00|347.36|344.76|347.56|344.96|347.76|345.16|347.16|344.56|0
1637108100000|2021-11-17 00:15:00|347.76|345.16|347.36|344.76|348.15|345.55|347.16|344.56|0
1637108400000|2021-11-17 00:20:00|347.56|344.96|347.75|345.15|347.76|345.16|347.16|344.56|0
1637108700000|2021-11-17 00:25:00|347.95|345.35|348.75|346.15|349.15|346.55|347.86|345.26|0
1637109000000|2021-11-17 00:30:00|348.95|346.35|348.15|345.55|348.95|346.35|348.15|345.55|0
1637109300000|2021-11-17 00:35:00|348.35|345.75|348.15|345.55|348.55|345.95|347.75|345.15|0
1637109600000|2021-11-17 00:40:00|347.95|345.35|348.74|346.14|348.74|346.14|347.95|345.35|0
1637109900000|2021-11-17 00:45:00|348.55|345.95|349.34|346.74|349.34|346.74|348.54|345.94|0
1637110200000|2021-11-17 00:50:00|349.24|346.64|348.34|345.74|349.24|346.64|348.34|345.74|0
1637110500000|2021-11-17 00:55:00|348.54|345.94|348.34|345.74|348.94|346.34|348.14|345.54|0
1637110800000|2021-11-17 01:00:00|348.54|345.94|348.54|345.94|349.14|346.54|348.14|345.54|0
1637111100000|2021-11-17 01:05:00|348.74|346.14|348.94|346.34|349.14|346.54|348.54|345.94|0
1637111400000|2021-11-17 01:10:00|348.74|346.14|348.34|345.74|348.94|346.34|348.34|345.74|0
1637111700000|2021-11-17 01:15:00|348.54|345.94|347.94|345.34|348.54|345.94|347.94|345.34|0
1637112000000|2021-11-17 01:20:00|348.14|345.54|348.53|345.93|348.64|346.04|347.94|345.34|0
1637112300000|2021-11-17 01:25:00|348.73|346.13|348.33|345.73|348.73|346.13|348.14|345.54|0
1637112600000|2021-11-17 01:30:00|348.53|345.93|348.33|345.73|348.73|346.13|348.13|345.53|0
1637112900000|2021-11-17 01:35:00|348.13|345.53|349.53|346.93|349.53|346.93|347.93|345.33|0
1637113200000|2021-11-17 01:40:00|349.33|346.73|349.92|347.32|349.92|347.32|348.93|346.33|0
1637113500000|2021-11-17 01:45:00|349.83|347.23|349.32|346.72|349.92|347.32|349.12|346.52|0
1637113800000|2021-11-17 01:50:00|349.23|346.63|348.92|346.32|349.52|346.92|348.72|346.12|0
1637114100000|2021-11-17 01:55:00|348.72|346.12|349.12|346.52|349.12|346.52|348.72|346.12|0
1637114400000|2021-11-17 02:00:00|348.92|346.32|349.92|347.32|349.92|347.32|348.92|346.32|0
1637114700000|2021-11-17 02:05:00|350.12|347.52|349.52|346.92|350.12|347.52|349.52|346.92|0
1637115000000|2021-11-17 02:10:00|349.72|347.12|349.12|346.52|349.72|347.12|348.92|346.32|0
1637115300000|2021-11-17 02:15:00|349.02|346.42|348.92|346.32|349.32|346.72|348.92|346.32|0
1637115600000|2021-11-17 02:20:00|348.72|346.12|349.48|346.88|349.68|347.08|348.52|345.92|0
1637115900000|2021-11-17 02:25:00|349.68|347.08|349.68|347.08|349.88|347.28|349.68|347.08|0
1637116200000|2021-11-17 02:30:00|349.48|346.88|349.88|347.28|350.08|347.48|349.48|346.88|0
1637116500000|2021-11-17 02:35:00|349.78|347.18|349.98|347.38|350.08|347.48|349.68|347.08|0
1637116800000|2021-11-17 02:40:00|350.27|347.67|350.47|347.87|350.47|347.87|350.08|347.48|0
1637117100000|2021-11-17 02:45:00|350.38|347.78|350.07|347.47|350.47|347.87|350.07|347.47|0
1637117400000|2021-11-17 02:50:00|350.18|347.58|351.27|348.67|351.57|348.97|350.18|347.58|0
1637117700000|2021-11-17 02:55:00|351.26|348.66|351.26|348.66|351.26|348.66|351.06|348.46|0
1637118000000|2021-11-17 03:00:00|351.37|348.77|350.67|348.07|351.46|348.86|350.47|347.87|0
1637118300000|2021-11-17 03:05:00|350.66|348.06|350.86|348.26|351.06|348.46|350.47|347.87|0
1637118600000|2021-11-17 03:10:00|350.97|348.37|351.46|348.86|351.86|349.26|350.86|348.26|0
1637118900000|2021-11-17 03:15:00|351.66|349.06|352.06|349.46|352.25|349.65|351.46|348.86|0
1637119200000|2021-11-17 03:20:00|352.25|349.65|353.85|351.25|354.05|351.45|352.25|349.65|0
1637119500000|2021-11-17 03:25:00|354.05|351.45|353.45|350.85|354.25|351.65|353.25|350.65|0
1637119800000|2021-11-17 03:30:00|353.25|350.65|353.05|350.45|353.45|350.85|352.85|350.25|0
1637120100000|2021-11-17 03:35:00|353.25|350.65|353.45|350.85|353.65|351.05|353.05|350.45|0
1637120400000|2021-11-17 03:40:00|353.55|350.95|354.44|351.84|354.84|352.24|353.25|350.65|0
1637120700000|2021-11-17 03:45:00|354.84|352.24|354.84|352.24|355.24|352.64|354.84|352.24|0
1637121000000|2021-11-17 03:50:00|354.64|352.04|354.24|351.64|354.84|352.24|354.24|351.64|0
1637121300000|2021-11-17 03:55:00|354.04|351.44|354.24|351.64|354.44|351.84|354.04|351.44|0
1637121600000|2021-11-17 04:00:00|354.04|351.44|353.64|351.04|354.04|351.44|353.44|350.84|0
1637121900000|2021-11-17 04:05:00|353.44|350.84|353.64|351.04|353.84|351.24|353.44|350.84|0
1637122200000|2021-11-17 04:10:00|353.84|351.24|352.84|350.24|353.84|351.24|352.64|350.04|0
1637122500000|2021-11-17 04:15:00|352.64|350.04|352.64|350.04|352.84|350.24|352.64|350.04|0
1637122800000|2021-11-17 04:20:00|352.84|350.24|353.23|350.63|353.23|350.63|352.64|350.04|0
1637123100000|2021-11-17 04:25:00|353.03|350.43|353.03|350.43|353.23|350.63|353.03|350.43|0
1637123400000|2021-11-17 04:30:00|353.23|350.63|353.43|350.83|353.63|351.03|353.23|350.63|0
1637123700000|2021-11-17 04:35:00|353.63|351.03|353.23|350.63|353.63|351.03|353.13|350.53|0
1637124000000|2021-11-17 04:40:00|353.03|350.43|353.03|350.43|353.23|350.63|352.83|350.23|0
1637124300000|2021-11-17 04:45:00|352.83|350.23|352.83|350.23|352.83|350.23|352.63|350.03|0
1637124600000|2021-11-17 04:50:00|352.23|349.63|352.03|349.43|352.43|349.83|352.03|349.43|0
1637124900000|2021-11-17 04:55:00|351.83|349.23|352.23|349.63|352.43|349.83|351.83|349.23|0
1637125200000|2021-11-17 05:00:00|352.03|349.43|351.83|349.23|352.03|349.43|351.23|348.63|0
1637125500000|2021-11-17 05:05:00|351.63|349.03|351.43|348.83|351.63|349.03|351.23|348.63|0
1637125800000|2021-11-17 05:10:00|351.23|348.63|351.82|349.22|351.82|349.22|351.23|348.63|0
1637126100000|2021-11-17 05:15:00|351.62|349.02|352.22|349.62|352.22|349.62|351.62|349.02|0
1637126400000|2021-11-17 05:20:00|352.13|349.53|352.22|349.62|352.42|349.82|351.82|349.22|0
1637126700000|2021-11-17 05:25:00|352.62|350.02|353.02|350.42|353.02|350.42|352.62|350.02|0
1637127000000|2021-11-17 05:30:00|352.82|350.22|352.02|349.42|352.82|350.22|351.82|349.22|0
1637127300000|2021-11-17 05:35:00|351.92|349.32|351.22|348.62|351.92|349.32|350.62|348.02|0
1637127600000|2021-11-17 05:40:00|351.02|348.42|351.42|348.82|351.62|349.02|351.02|348.42|0
1637127900000|2021-11-17 05:45:00|351.62|349.02|352.01|349.41|352.21|349.61|351.62|349.02|0
1637128200000|2021-11-17 05:50:00|352.21|349.61|352.01|349.41|352.21|349.61|351.81|349.21|0
1637128500000|2021-11-17 05:55:00|352.21|349.61|352.81|350.21|352.81|350.21|351.41|348.81|0
1637128800000|2021-11-17 06:00:00|353.01|350.41|352.61|350.01|353.01|350.41|352.41|349.81|0
1637129100000|2021-11-17 06:05:00|352.41|349.81|353.01|350.41|353.01|350.41|352.41|349.81|0
1637129400000|2021-11-17 06:10:00|353.11|350.51|352.8|350.2|353.4|350.8|352.8|350.2|0
1637129700000|2021-11-17 06:15:00|353|350.4|352.2|349.6|353.2|350.6|352.2|349.6|0
1637130000000|2021-11-17 06:20:00|352|349.4|351.6|349|352.4|349.8|351.6|349|0
1637130300000|2021-11-17 06:25:00|351.41|348.81|350.81|348.21|351.8|349.2|350.81|348.21|0
1637130600000|2021-11-17 06:30:00|351.01|348.41|351.2|348.6|351.2|348.6|350.81|348.21|0
1637130900000|2021-11-17 06:35:00|351.11|348.51|350.8|348.2|351.2|348.6|350.6|348|0
1637131200000|2021-11-17 06:40:00|351|348.4|351.4|348.8|351.6|349|350.8|348.2|0
1637131500000|2021-11-17 06:45:00|351.2|348.6|351.4|348.8|351.6|349|351.2|348.6|0
1637131800000|2021-11-17 06:50:00|351.3|348.7|351.2|348.6|351.4|348.8|351|348.4|0
1637132100000|2021-11-17 06:55:00|351|348.4|351.59|348.99|351.6|349|351|348.4|0
1637132400000|2021-11-17 07:00:00|351.4|348.8|351.39|348.79|351.5|348.9|351.1|348.5|0
1637132700000|2021-11-17 07:05:00|351.3|348.7|351.99|349.39|351.99|349.39|351|348.4|0
1637133000000|2021-11-17 07:10:00|352.19|349.59|352.99|350.39|352.99|350.39|351.99|349.39|0
1637133300000|2021-11-17 07:15:00|352.79|350.19|352.79|350.19|353.19|350.59|352.49|349.89|0
1637133600000|2021-11-17 07:20:00|352.89|350.29|352.39|349.79|352.99|350.39|352.39|349.79|0
1637133900000|2021-11-17 07:25:00|352.58|349.98|351.79|349.19|352.69|350.09|351.79|349.19|0
1637134200000|2021-11-17 07:30:00|351.99|349.39|351.39|348.79|351.99|349.39|351.39|348.79|0
1637134500000|2021-11-17 07:35:00|351.19|348.59|351.38|348.78|351.39|348.79|350.99|348.39|0
1637134800000|2021-11-17 07:40:00|351.58|348.98|351.58|348.98|351.89|349.29|351.38|348.78|0
1637135100000|2021-11-17 07:45:00|351.78|349.18|351.38|348.78|351.78|349.18|351.18|348.58|0
1637135400000|2021-11-17 07:50:00|351.18|348.58|350.58|347.98|351.38|348.78|350.19|347.59|0
1637135700000|2021-11-17 07:55:00|350.69|348.09|349.89|347.29|350.78|348.18|349.39|346.79|0
1637136000000|2021-11-17 08:00:00|349.59|346.99|350.52|347.92|351.32|348.72|349.36|346.76|0
1637136300000|2021-11-17 08:05:00|350.32|348.32|349.92|347.72|350.72|348.52|349.73|347.53|0
1637136600000|2021-11-17 08:10:00|350.12|347.92|349.33|347.13|350.12|347.92|348.73|346.53|0
1637136900000|2021-11-17 08:15:00|349.23|347.03|349.33|347.13|349.33|347.13|348.53|346.33|0
1637137200000|2021-11-17 08:20:00|349.13|346.93|348.33|346.13|349.33|347.13|348.33|346.13|0
1637137500000|2021-11-17 08:25:00|348.13|345.93|348.13|345.93|348.33|346.13|347.54|345.34|0
1637137800000|2021-11-17 08:30:00|348.33|346.13|348.92|346.72|349.32|347.12|348.13|345.93|0
1637138100000|2021-11-17 08:35:00|349.12|346.92|348.53|346.33|349.12|346.92|348.13|345.93|0
1637138400000|2021-11-17 08:40:00|348.72|346.52|347.93|345.73|348.72|346.52|347.73|345.53|0
1637138700000|2021-11-17 08:45:00|347.73|345.53|348.33|346.13|348.52|346.32|347.34|345.14|0
1637139000000|2021-11-17 08:50:00|348.43|346.23|348.32|346.12|348.52|346.32|348.13|345.93|0
1637139300000|2021-11-17 08:55:00|348.13|345.93|348.23|346.03|348.32|346.12|348.13|345.93|0
1637139600000|2021-11-17 09:00:00|348.12|345.92|348.32|346.12|348.52|346.32|348.12|345.92|0
1637139900000|2021-11-17 09:05:00|348.12|345.92|349.31|347.11|349.31|347.11|348.12|345.92|0
1637140200000|2021-11-17 09:10:00|349.11|346.91|349.51|347.31|349.71|347.51|349.11|346.91|0
1637140500000|2021-11-17 09:15:00|349.71|347.51|349.9|347.7|349.9|347.7|349.51|347.31|0
1637140800000|2021-11-17 09:20:00|350.1|347.9|349.9|347.7|350.1|347.9|349.7|347.5|0
1637141100000|2021-11-17 09:25:00|350.1|347.9|350.3|348.1|350.3|348.1|349.9|347.7|0
1637141400000|2021-11-17 09:30:00|350.69|348.49|350.89|348.69|351.09|348.89|350.69|348.49|0
1637141700000|2021-11-17 09:35:00|351.09|348.89|352.28|350.08|352.28|350.08|350.89|348.69|0
1637142000000|2021-11-17 09:40:00|352.48|350.28|352.08|349.88|352.48|350.28|351.88|349.68|0
1637142300000|2021-11-17 09:45:00|351.88|349.68|351.68|349.48|351.88|349.68|351.48|349.28|0
1637142600000|2021-11-17 09:50:00|351.88|349.68|352.28|350.08|352.28|350.08|351.68|349.48|0
1637142900000|2021-11-17 09:55:00|352.08|349.88|352.08|349.88|352.28|350.08|352.08|349.88|0
1637143200000|2021-11-17 10:00:00|351.98|349.78|351.48|349.28|352.08|349.88|351.28|349.08|0
1637143500000|2021-11-17 10:05:00|351.68|349.48|352.08|349.88|352.08|349.88|351.48|349.28|0
1637143800000|2021-11-17 10:10:00|352.27|350.07|352.27|350.07|352.47|350.27|352.07|349.87|0
1637144100000|2021-11-17 10:15:00|352.47|350.27|352.07|349.87|352.67|350.47|352.07|349.87|0
1637144400000|2021-11-17 10:20:00|352.27|350.07|352.87|350.67|352.87|350.67|351.67|349.47|0
1637144700000|2021-11-17 10:25:00|352.67|350.47|352.27|350.07|352.87|350.67|352.07|349.87|0
1637145000000|2021-11-17 10:30:00|352.17|349.97|352.07|349.87|352.67|350.47|352.07|349.87|0
1637145300000|2021-11-17 10:35:00|352.27|350.07|352.46|350.26|352.47|350.27|352.27|350.07|0
1637145600000|2021-11-17 10:40:00|352.66|350.46|352.07|349.87|352.66|350.46|351.87|349.67|0
1637145900000|2021-11-17 10:45:00|351.87|349.67|352.06|349.86|352.07|349.87|351.87|349.67|0
1637146200000|2021-11-17 10:50:00|351.97|349.77|352.26|350.06|352.26|350.06|351.77|349.57|0
1637146500000|2021-11-17 10:55:00|352.06|349.86|352.66|350.46|352.96|350.76|352.06|349.86|0
1637146800000|2021-11-17 11:00:00|352.46|350.26|353.25|351.05|353.26|351.06|352.46|350.26|0
1637147100000|2021-11-17 11:05:00|353.06|350.86|352.46|350.26|353.45|351.25|352.46|350.26|0
1637147400000|2021-11-17 11:10:00|352.36|350.16|352.26|350.06|352.46|350.26|352.26|350.06|0
1637147700000|2021-11-17 11:15:00|352.45|350.25|352.25|350.05|352.65|350.45|352.25|350.05|0
1637148000000|2021-11-17 11:20:00|352.45|350.25|352.25|350.05|352.45|350.25|351.86|349.66|0
1637148300000|2021-11-17 11:25:00|352.05|349.85|351.65|349.45|352.05|349.85|351.65|349.45|0
1637148600000|2021-11-17 11:30:00|351.46|349.26|351.65|349.45|351.76|349.56|351.26|349.06|0
1637148900000|2021-11-17 11:35:00|351.56|349.36|352.05|349.85|352.25|350.05|351.56|349.36|0
1637149200000|2021-11-17 11:40:00|351.85|349.65|352.65|350.45|352.65|350.45|351.85|349.65|0
1637149500000|2021-11-17 11:45:00|352.45|350.25|353.44|351.24|353.55|351.35|352.45|350.25|0
1637149800000|2021-11-17 11:50:00|353.35|351.15|352.84|350.64|353.64|351.44|352.84|350.64|0
1637150100000|2021-11-17 11:55:00|353.04|350.84|351.84|349.64|353.04|350.84|351.84|349.64|0
1637150400000|2021-11-17 12:00:00|351.65|349.45|350.65|348.45|351.84|349.64|350.45|348.25|0
1637150700000|2021-11-17 12:05:00|350.75|348.55|350.85|348.65|351.05|348.85|350.45|348.25|0
1637151000000|2021-11-17 12:10:00|350.65|348.45|351.24|349.04|351.24|349.04|350.65|348.45|0
1637151300000|2021-11-17 12:15:00|351.44|349.24|350.65|348.45|351.64|349.44|350.45|348.25|0
1637151600000|2021-11-17 12:20:00|350.55|348.35|350.45|348.25|350.84|348.64|350.45|348.25|0
1637151900000|2021-11-17 12:25:00|350.64|348.44|350.25|348.05|350.95|348.75|350.05|347.85|0
1637152200000|2021-11-17 12:30:00|350.35|348.15|350.05|347.85|350.44|348.24|350.05|347.85|0
1637152500000|2021-11-17 12:35:00|350.24|348.04|350.64|348.44|350.84|348.64|350.24|348.04|0
1637152800000|2021-11-17 12:40:00|350.74|348.54|350.84|348.64|351.04|348.84|350.64|348.44|0
1637153100000|2021-11-17 12:45:00|351.04|348.84|351.43|349.23|351.43|349.23|350.84|348.64|0
1637153400000|2021-11-17 12:50:00|351.63|349.43|351.83|349.63|351.83|349.63|351.23|349.03|0
1637153700000|2021-11-17 12:55:00|352.03|349.83|352.43|350.23|352.43|350.23|351.83|349.63|0
1637154000000|2021-11-17 13:00:00|352.42|350.22|354.02|351.82|354.02|351.82|352.33|350.13|0
1637154300000|2021-11-17 13:05:00|353.82|351.62|354.22|352.02|354.82|352.62|353.62|351.42|0
1637154600000|2021-11-17 13:10:00|354.02|351.82|356.21|354.01|356.82|354.62|353.92|351.72|0
1637154900000|2021-11-17 13:15:00|356.01|353.81|355.61|353.41|356.41|354.21|355.41|353.21|0
1637155200000|2021-11-17 13:20:00|355.52|353.32|354.01|351.81|355.81|353.61|353.81|351.61|0
1637155500000|2021-11-17 13:25:00|353.81|351.61|353.21|351.01|354.01|351.81|353.21|351.01|0
1637155800000|2021-11-17 13:30:00|353.12|350.92|353.41|351.21|353.61|351.41|352.62|350.42|0
1637156100000|2021-11-17 13:35:00|353.21|351.01|353.81|351.61|354.01|351.81|352.81|350.61|0
1637156400000|2021-11-17 13:40:00|353.61|351.41|354.41|352.21|354.41|352.21|353.21|351.01|0
1637156700000|2021-11-17 13:45:00|354.21|352.01|354.61|352.41|354.91|352.71|354.01|351.81|0
1637157000000|2021-11-17 13:50:00|354.41|352.21|354.2|352|354.51|352.31|353.81|351.61|0
1637157300000|2021-11-17 13:55:00|354|351.8|354.2|352|354.2|352|353.41|351.21|0
1637157600000|2021-11-17 14:00:00|354|351.8|354.6|352.4|354.6|352.4|353.8|351.6|0
1637157900000|2021-11-17 14:05:00|354.4|352.2|354.4|352.2|354.6|352.4|354|351.8|0
1637158200000|2021-11-17 14:10:00|354.2|352|353.4|351.2|354.4|352.2|353.4|351.2|0
1637158500000|2021-11-17 14:15:00|353.3|351.1|353.2|351|353.4|351.2|352.91|350.71|0
1637158800000|2021-11-17 14:20:00|353.4|351.2|352.8|350.6|353.4|351.2|352.6|350.4|0
1637159100000|2021-11-17 14:25:00|353|350.8|352.4|350.2|353.4|351.2|352.4|350.2|0
1637159400000|2021-11-17 14:30:00|352.2|350|355.79|353.59|356.39|354.19|352.2|350|0
1637159700000|2021-11-17 14:35:00|355.99|353.79|357.19|354.99|358.8|356.6|355.79|353.59|0
1637160000000|2021-11-17 14:40:00|357.99|355.79|356.39|354.19|358.8|356.6|355.99|353.79|0
1637160300000|2021-11-17 14:45:00|356.59|354.39|358.79|356.59|358.79|356.59|354.99|352.79|0
1637160600000|2021-11-17 14:50:00|358.99|356.79|363.43|361.23|363.54|361.34|358.99|356.79|0
1637160900000|2021-11-17 14:55:00|363.63|361.43|363.43|361.23|365.04|362.84|362.63|360.43|0
1637161200000|2021-11-17 15:00:00|364.44|362.24|360.22|358.02|364.84|362.64|360.01|357.81|0
1637161500000|2021-11-17 15:05:00|360.42|358.22|361.02|358.82|362.02|359.82|359.61|357.41|0
1637161800000|2021-11-17 15:10:00|360.82|358.62|358.81|356.61|360.82|358.62|358.81|356.61|0
1637162100000|2021-11-17 15:15:00|358.61|356.41|361.41|359.21|361.61|359.41|358.61|356.41|0
1637162400000|2021-11-17 15:20:00|361.21|359.01|361.41|359.21|362.62|360.42|361.01|358.81|0
1637162700000|2021-11-17 15:25:00|361.32|359.12|361.21|359.01|361.32|359.12|359.21|357.01|0
1637163000000|2021-11-17 15:30:00|361.01|358.81|358.4|356.2|361.41|359.21|358.21|356.01|0
1637163300000|2021-11-17 15:35:00|358.6|356.4|354.61|352.41|358.6|356.4|354.61|352.41|0
1637163600000|2021-11-17 15:40:00|355.01|352.81|356.41|354.21|357|354.8|354.41|352.21|0
1637163900000|2021-11-17 15:45:00|356.01|353.81|357.2|355|357.6|355.4|354.61|352.41|0
1637164200000|2021-11-17 15:50:00|357.4|355.2|357.83|355.63|360|357.8|356.6|354.4|0
1637164500000|2021-11-17 15:55:00|357.63|355.43|356.22|354.02|358.03|355.83|356.22|354.02|0
1637164800000|2021-11-17 16:00:00|356.42|354.22|356.82|354.62|357.42|355.22|355.82|353.62|0
1637165100000|2021-11-17 16:05:00|356.93|354.73|355.82|353.62|356.93|354.73|355.22|353.02|0
1637165400000|2021-11-17 16:10:00|356.02|353.82|356.22|354.02|356.62|354.42|355.62|353.42|0
1637165700000|2021-11-17 16:15:00|356.42|354.22|356.22|354.02|357.02|354.82|355.62|353.42|0
1637166000000|2021-11-17 16:20:00|356.62|354.42|358.62|356.42|358.82|356.62|355.22|353.02|0
1637166300000|2021-11-17 16:25:00|358.42|356.22|357.02|354.82|359.02|356.82|356.82|354.62|0
1637166600000|2021-11-17 16:30:00|357.62|355.42|357.01|354.81|357.82|355.62|356.62|354.42|0
1637166900000|2021-11-17 16:35:00|357.22|355.02|356.21|354.01|357.82|355.62|356.01|353.81|0
1637167200000|2021-11-17 16:40:00|356.01|353.81|355.61|353.41|356.21|354.01|354.41|352.21|0
1637167500000|2021-11-17 16:45:00|355.81|353.61|354.21|352.01|356.01|353.81|354.01|351.81|0
1637167800000|2021-11-17 16:50:00|354.01|351.81|353.61|351.41|355.21|353.01|353.61|351.41|0
1637168100000|2021-11-17 16:55:00|353.41|351.21|351.62|349.42|353.81|351.61|351.03|348.83|0
1637168400000|2021-11-17 17:00:00|351.42|349.22|352.62|350.42|353.21|351.01|350.83|348.63|0
1637168700000|2021-11-17 17:05:00|352.81|350.61|355.81|353.61|356.81|354.61|352.81|350.61|0
1637169000000|2021-11-17 17:10:00|356.2|354|356.8|354.6|356.8|354.6|355.4|353.2|0
1637169300000|2021-11-17 17:15:00|356.6|354.4|358.4|356.2|358.4|356.2|356.2|354|0
1637169600000|2021-11-17 17:20:00|358.61|356.41|359.81|357.61|360.01|357.81|357.4|355.2|0
1637169900000|2021-11-17 17:25:00|359.61|357.41|362.42|360.22|362.42|360.22|359|356.8|0
1637170200000|2021-11-17 17:30:00|362.62|360.42|360.78|358.58|363.19|360.99|360.78|358.58|0
1637170500000|2021-11-17 17:35:00|360.98|358.78|358.17|355.97|360.98|358.78|358.17|355.97|0
1637170800000|2021-11-17 17:40:00|358.37|356.17|359.37|357.17|361.18|358.98|357.97|355.77|0
1637171100000|2021-11-17 17:45:00|359.98|357.78|359.37|357.17|360.98|358.78|358.97|356.77|0
1637171400000|2021-11-17 17:50:00|359.48|357.28|360.78|358.58|361.58|359.38|359.37|357.17|0
1637171700000|2021-11-17 17:55:00|360.98|358.78|359.97|357.77|362.08|359.88|359.77|357.57|0
1637172000000|2021-11-17 18:00:00|359.77|357.57|359.17|356.97|361.18|358.98|358.57|356.37|0
1637172300000|2021-11-17 18:05:00|358.97|356.77|358.57|356.37|359.37|357.17|356.77|354.57|0
1637172600000|2021-11-17 18:10:00|358.37|356.17|358.36|356.16|360.37|358.17|357.96|355.76|0
1637172900000|2021-11-17 18:15:00|358.56|356.36|359.07|356.87|360.37|358.17|358.56|356.36|0
1637173200000|2021-11-17 18:20:00|359.16|356.96|357.56|355.36|360.07|357.87|357.36|355.16|0
1637173500000|2021-11-17 18:25:00|357.76|355.56|357.36|355.16|357.76|355.56|356.67|354.47|0
1637173800000|2021-11-17 18:30:00|357.16|354.96|357.76|355.56|358.56|356.36|356.96|354.76|0
1637174100000|2021-11-17 18:35:00|357.56|355.36|356.76|354.56|358.36|356.16|356.56|354.36|0
1637174400000|2021-11-17 18:40:00|356.96|354.76|355.76|353.56|357.56|355.36|355.56|353.36|0
1637174700000|2021-11-17 18:45:00|355.56|353.36|357.35|355.15|357.35|355.15|355.56|353.36|0
1637175000000|2021-11-17 18:50:00|357.15|354.95|355.75|353.55|357.35|355.15|355.56|353.36|0
1637175300000|2021-11-17 18:55:00|355.66|353.46|354.96|352.76|356.15|353.95|354.56|352.36|0
1637175600000|2021-11-17 19:00:00|354.86|352.66|355.35|353.15|356.35|354.15|354.76|352.56|0
1637175900000|2021-11-17 19:05:00|355.55|353.35|355.95|353.75|356.15|353.95|355.26|353.06|0
1637176200000|2021-11-17 19:10:00|355.75|353.55|356.75|354.55|357.35|355.15|355.75|353.55|0
1637176500000|2021-11-17 19:15:00|356.95|354.75|358.15|355.95|359.35|357.15|356.15|353.95|0
1637176800000|2021-11-17 19:20:00|358.35|356.15|360.15|357.95|360.75|358.55|358.35|356.15|0
1637177100000|2021-11-17 19:25:00|359.95|357.75|359.34|357.14|360.75|358.55|358.74|356.54|0
1637177400000|2021-11-17 19:30:00|359.54|357.34|360.75|358.55|360.75|358.55|358.94|356.74|0
1637177700000|2021-11-17 19:35:00|360.55|358.35|359.74|357.54|360.75|358.55|358.94|356.74|0
1637178000000|2021-11-17 19:40:00|359.54|357.34|358.54|356.34|359.74|357.54|358.34|356.14|0
1637178300000|2021-11-17 19:45:00|358.74|356.54|356.94|354.74|358.74|356.54|356.94|354.74|0
1637178600000|2021-11-17 19:50:00|357.04|354.84|358.14|355.94|358.54|356.34|356.54|354.34|0
1637178900000|2021-11-17 19:55:00|357.94|355.74|356.73|354.53|358.34|356.14|356.53|354.33|0
1637179200000|2021-11-17 20:00:00|356.53|354.33|359.54|357.34|359.54|357.34|356.33|354.13|0
1637179500000|2021-11-17 20:05:00|359.53|357.33|359.71|357.51|360.91|358.71|359.01|356.81|0
1637179800000|2021-11-17 20:10:00|359.91|357.71|359.31|357.11|359.91|357.71|359.11|356.91|0
1637180100000|2021-11-17 20:15:00|359.11|356.91|358.51|356.31|359.11|356.91|356.11|353.91|0
1637180400000|2021-11-17 20:20:00|358.31|356.11|357.29|355.09|358.51|356.31|357.09|354.89|0
1637180700000|2021-11-17 20:25:00|357.09|354.89|358.28|356.08|358.48|356.28|356.69|354.49|0
1637181000000|2021-11-17 20:30:00|358.08|355.88|357.68|355.48|359.08|356.88|357.48|355.28|0
1637181300000|2021-11-17 20:35:00|357.48|355.28|357.08|354.88|358.08|355.88|356.29|354.09|0
1637181600000|2021-11-17 20:40:00|356.99|354.79|357.38|355.18|358.48|356.28|356.68|354.48|0
1637181900000|2021-11-17 20:45:00|357.68|355.48|357.08|354.88|357.88|355.68|355.29|353.09|0
1637182200000|2021-11-17 20:50:00|357.28|355.08|358.47|356.27|358.47|356.27|356.68|354.48|0
1637182500000|2021-11-17 20:55:00|358.67|356.47|360.07|357.87|361.07|358.87|358.47|356.27|0
1637182800000|2021-11-17 21:00:00|359.87|357.67|361.27|359.07|361.67|359.47|359.87|357.67|0
1637183100000|2021-11-17 21:05:00|361.07|358.87|363.27|361.07|363.27|361.07|360.87|358.67|0
1637183400000|2021-11-17 21:10:00|363.07|360.87|361.07|358.87|363.07|360.87|360.47|358.27|0
1637183700000|2021-11-17 21:15:00|362.07|359.47|361.47|358.87|362.27|359.67|361.47|358.87|0
1637184000000|2021-11-17 21:20:00|361.27|358.67|361.66|359.06|361.87|359.27|360.66|358.06|0
1637184300000|2021-11-17 21:25:00|361.46|358.86|361.46|358.86|361.86|359.26|361.26|358.66|0
1637184600000|2021-11-17 21:30:00|361.66|359.06|361.66|359.06|361.66|359.06|361.46|358.86|0
1637184900000|2021-11-17 21:35:00|361.46|358.86|360.96|358.36|361.66|359.06|360.96|358.36|0
1637185200000|2021-11-17 21:40:00|361.06|358.46|361.06|358.46|361.26|358.66|360.86|358.26|0
1637185500000|2021-11-17 21:45:00|360.86|358.26|361.23|358.63|361.23|358.63|360.86|358.26|0
1637185800000|2021-11-17 21:50:00|361.43|358.83|361.63|359.03|361.63|359.03|361.43|358.83|0
1637186100000|2021-11-17 21:55:00|361.43|358.83|361.38|358.78|361.63|359.03|361.33|358.73|0
1637186400000|2021-11-17 22:00:00|361.45|358.85|361.44|358.84|361.47|358.87|361.44|358.84|0
1637186700000|2021-11-17 22:05:00|361.38|358.78|361.27|358.67|361.47|358.87|361.27|358.67|0
1637187000000|2021-11-17 22:10:00|361.38|358.78|361.55|358.95|361.59|358.99|361.27|358.67|0
1637187300000|2021-11-17 22:15:00|361.44|358.84|361.53|358.93|361.53|358.93|361.24|358.64|0
1637187600000|2021-11-17 22:20:00|361.55|358.95|361.58|358.98|361.62|359.02|361.53|358.93|0
1637187900000|2021-11-17 22:25:00|361.61|359.01|361.55|358.95|361.78|359.18|361.55|358.95|0
1637188200000|2021-11-17 22:30:00|361.53|358.93|361.58|358.98|361.58|358.98|361.52|358.92|0
1637188500000|2021-11-17 22:35:00|361.61|359.01|361.61|359.01|361.61|359.01|361.61|359.01|0
1637189100000|2021-11-17 22:45:00|361.58|358.98|361.72|359.12|361.86|359.26|361.58|358.98|0
1637189400000|2021-11-17 22:50:00|361.75|359.15|361.66|359.06|361.75|359.15|361.54|358.94|0
1637189700000|2021-11-17 22:55:00|361.84|359.24|361.86|359.26|361.86|359.26|361.72|359.12|0
1637190000000|2021-11-17 23:00:00|361.32|358.72|360.21|357.61|361.32|358.72|360.12|357.52|0
1637190300000|2021-11-17 23:05:00|360.41|357.81|361.01|358.41|361.01|358.41|360.21|357.61|0
1637190600000|2021-11-17 23:10:00|360.81|358.21|362.01|359.41|362.01|359.41|360.81|358.21|0
1637190900000|2021-11-17 23:15:00|361.61|359.01|361.21|358.61|362.01|359.41|361.21|358.61|0
1637191200000|2021-11-17 23:20:00|361.01|358.41|361.41|358.81|361.61|359.01|360.81|358.21|0
1637191500000|2021-11-17 23:25:00|361.61|359.01|360.21|357.61|361.61|359.01|360.01|357.41|0
1637191800000|2021-11-17 23:30:00|360.01|357.41|360|357.4|361|358.4|359.81|357.21|0
1637192100000|2021-11-17 23:35:00|359.81|357.21|359.6|357|360|357.4|359.6|357|0
1637192400000|2021-11-17 23:40:00|359.8|357.2|359|356.4|360|357.4|359|356.4|0
1637192700000|2021-11-17 23:45:00|359.2|356.6|359.6|357|359.6|357|359|356.4|0
1637193000000|2021-11-17 23:50:00|359.4|356.8|359.2|356.6|359.4|356.8|359|356.4|0
1637193300000|2021-11-17 23:55:00|359.11|356.51|358.8|356.2|359.4|356.8|358.8|356.2|0
1637193600000|2021-11-18 00:00:00|359|356.4|358.4|355.8|359.6|357|358.2|355.6|0
1637193900000|2021-11-18 00:05:00|358.6|356|358.8|356.2|358.8|356.2|358|355.4|0
1637194200000|2021-11-18 00:10:00|358.6|356|359.39|356.79|359.59|356.99|358.4|355.8|0
1637194500000|2021-11-18 00:15:00|359.59|356.99|359.1|356.5|359.59|356.99|358.99|356.39|0
1637194800000|2021-11-18 00:20:00|359.19|356.59|358|355.4|359.19|356.59|357.9|355.3|0
1637195100000|2021-11-18 00:25:00|358.2|355.6|358.19|355.59|358.39|355.79|357.8|355.2|0
1637195400000|2021-11-18 00:30:00|358|355.4|358.39|355.79|358.59|355.99|357.8|355.2|0
1637195700000|2021-11-18 00:35:00|358.59|355.99|357.99|355.39|358.79|356.19|357.99|355.39|0
1637196000000|2021-11-18 00:40:00|358.19|355.59|358.39|355.79|358.59|355.99|357.99|355.39|0
1637196300000|2021-11-18 00:45:00|357.39|354.79|357.59|354.99|357.99|355.39|357|354.4|0
1637196600000|2021-11-18 00:50:00|357.39|354.79|357.99|355.39|357.99|355.39|357.39|354.79|0
1637196900000|2021-11-18 00:55:00|357.79|355.19|358.39|355.79|358.39|355.79|357.59|354.99|0
1637197200000|2021-11-18 01:00:00|357.99|355.39|358.38|355.78|358.38|355.78|357.79|355.19|0
1637197500000|2021-11-18 01:05:00|358.18|355.58|358.18|355.58|358.58|355.98|357.98|355.38|0
1637197800000|2021-11-18 01:10:00|358.29|355.69|358.98|356.38|358.98|356.38|358.18|355.58|0
1637198100000|2021-11-18 01:15:00|359.18|356.58|358.78|356.18|359.38|356.78|358.58|355.98|0
1637198400000|2021-11-18 01:20:00|358.58|355.98|359.18|356.58|359.18|356.58|358.38|355.78|0
1637198700000|2021-11-18 01:25:00|359.37|356.77|358.58|355.98|359.37|356.77|358.18|355.58|0
1637199000000|2021-11-18 01:30:00|358.77|356.17|358.77|356.17|359.17|356.57|358.57|355.97|0
1637199300000|2021-11-18 01:35:00|358.68|356.08|358.77|356.17|358.77|356.17|358.37|355.77|0
1637199600000|2021-11-18 01:40:00|358.97|356.37|358.97|356.37|359.17|356.57|358.17|355.57|0
1637199900000|2021-11-18 01:45:00|359.17|356.57|358.77|356.17|359.37|356.77|358.57|355.97|0
1637200200000|2021-11-18 01:50:00|358.97|356.37|359.37|356.77|359.57|356.97|358.77|356.17|0
1637200500000|2021-11-18 01:55:00|359.17|356.57|358.97|356.37|359.17|356.57|358.77|356.17|0
1637200800000|2021-11-18 02:00:00|359.17|356.57|358.37|355.77|359.17|356.57|358.17|355.57|0
1637201100000|2021-11-18 02:05:00|358.17|355.57|358.76|356.16|358.76|356.16|357.97|355.37|0
1637201400000|2021-11-18 02:10:00|358.96|356.36|359.56|356.96|359.96|357.36|358.36|355.76|0
1637201700000|2021-11-18 02:15:00|359.76|357.16|360.36|357.76|360.76|358.16|359.76|357.16|0
1637202000000|2021-11-18 02:20:00|360.56|357.96|360.36|357.76|360.66|358.06|360.16|357.56|0
1637202300000|2021-11-18 02:25:00|360.16|357.56|359.16|356.56|360.26|357.66|359.16|356.56|0
1637202600000|2021-11-18 02:30:00|359.06|356.46|358.36|355.76|359.06|356.46|357.96|355.36|0
1637202900000|2021-11-18 02:35:00|358.16|355.56|357.16|354.56|358.36|355.76|357.16|354.56|0
1637203200000|2021-11-18 02:40:00|357.36|354.76|357.76|355.16|357.96|355.36|357.16|354.56|0
1637203500000|2021-11-18 02:45:00|357.96|355.36|357.95|355.35|358.15|355.55|357.76|355.16|0
1637203800000|2021-11-18 02:50:00|357.76|355.16|358.35|355.75|358.35|355.75|357.76|355.16|0
1637204100000|2021-11-18 02:55:00|358.26|355.66|358.55|355.95|358.75|356.15|358.15|355.55|0
1637204400000|2021-11-18 03:00:00|358.75|356.15|358.95|356.35|359.35|356.75|358.55|355.95|0
1637204700000|2021-11-18 03:05:00|358.75|356.15|358.75|356.15|358.75|356.15|358.15|355.55|0
1637205000000|2021-11-18 03:10:00|358.95|356.35|358.74|356.14|358.95|356.35|358.55|355.95|0
1637205300000|2021-11-18 03:15:00|358.55|355.95|359.34|356.74|359.34|356.74|358.54|355.94|0
1637205600000|2021-11-18 03:20:00|359.54|356.94|359.34|356.74|359.54|356.94|358.94|356.34|0
1637205900000|2021-11-18 03:25:00|359.14|356.54|358.94|356.34|359.34|356.74|358.74|356.14|0
1637206200000|2021-11-18 03:30:00|359.14|356.54|358.94|356.34|359.14|356.54|358.74|356.14|0
1637206500000|2021-11-18 03:35:00|359.14|356.54|358.74|356.14|359.14|356.54|358.14|355.54|0
1637206800000|2021-11-18 03:40:00|358.94|356.34|358.34|355.74|358.94|356.34|358.14|355.54|0
1637207100000|2021-11-18 03:45:00|358.14|355.54|357.94|355.34|358.34|355.74|357.94|355.34|0
1637207400000|2021-11-18 03:50:00|357.74|355.14|357.94|355.34|358.04|355.44|357.54|354.94|0
1637207700000|2021-11-18 03:55:00|357.84|355.24|358.33|355.73|358.33|355.73|357.74|355.14|0
1637208000000|2021-11-18 04:00:00|358.24|355.64|357.93|355.33|358.33|355.73|357.93|355.33|0
1637208300000|2021-11-18 04:05:00|357.73|355.13|358.13|355.53|358.13|355.53|357.73|355.13|0
1637208600000|2021-11-18 04:10:00|357.93|355.33|358.23|355.63|358.33|355.73|357.73|355.13|0
1637208900000|2021-11-18 04:15:00|358.33|355.73|357.53|354.93|358.33|355.73|357.53|354.93|0
1637209200000|2021-11-18 04:20:00|357.73|355.13|357.53|354.93|357.73|355.13|357.53|354.93|0
1637209500000|2021-11-18 04:25:00|357.63|355.03|357.53|354.93|357.73|355.13|357.43|354.83|0
1637209800000|2021-11-18 04:30:00|357.63|355.03|357.53|354.93|357.73|355.13|357.33|354.73|0
1637210100000|2021-11-18 04:35:00|357.43|354.83|357.52|354.92|357.72|355.12|357.33|354.73|0
1637210400000|2021-11-18 04:40:00|357.72|355.12|357.72|355.12|357.72|355.12|357.52|354.92|0
1637210700000|2021-11-18 04:45:00|357.52|354.92|357.52|354.92|357.52|354.92|357.52|354.92|0
1637211000000|2021-11-18 04:50:00|357.32|354.72|357.12|354.52|357.32|354.72|357.12|354.52|0
1637211300000|2021-11-18 04:55:00|357.32|354.72|356.72|354.12|357.32|354.72|356.52|353.92|0
1637211600000|2021-11-18 05:00:00|356.52|353.92|355.33|352.73|356.52|353.92|355.33|352.73|0
1637211900000|2021-11-18 05:05:00|355.13|352.53|355.53|352.93|356.13|353.53|354.74|352.14|0
1637212200000|2021-11-18 05:10:00|355.73|353.13|355.53|352.93|356.03|353.43|355.33|352.73|0
1637212500000|2021-11-18 05:15:00|355.33|352.73|356.12|353.52|356.12|353.52|355.33|352.73|0
1637212800000|2021-11-18 05:20:00|356.03|353.43|355.92|353.32|356.03|353.43|355.52|352.92|0
1637213100000|2021-11-18 05:25:00|355.72|353.12|355.72|353.12|355.92|353.32|355.52|352.92|0
1637213400000|2021-11-18 05:30:00|355.52|352.92|354.93|352.33|355.72|353.12|354.93|352.33|0
1637213700000|2021-11-18 05:35:00|354.83|352.23|355.12|352.52|355.12|352.52|354.73|352.13|0
1637214000000|2021-11-18 05:40:00|355.32|352.72|355.22|352.62|355.32|352.72|354.73|352.13|0
1637214300000|2021-11-18 05:45:00|355.32|352.72|355.72|353.12|355.82|353.22|355.12|352.52|0
1637214600000|2021-11-18 05:50:00|355.91|353.31|356.31|353.71|356.51|353.91|355.71|353.11|0
1637214900000|2021-11-18 05:55:00|356.41|353.81|356.31|353.71|356.51|353.91|356.11|353.51|0
1637215200000|2021-11-18 06:00:00|356.41|353.81|355.91|353.31|356.51|353.91|355.71|353.11|0
1637215500000|2021-11-18 06:05:00|355.71|353.11|355.91|353.31|356.11|353.51|355.71|353.11|0
1637215800000|2021-11-18 06:10:00|356.11|353.51|356.11|353.51|356.3|353.7|355.91|353.31|0
1637216100000|2021-11-18 06:15:00|356.1|353.5|355.91|353.31|356.1|353.5|355.91|353.31|0
1637216400000|2021-11-18 06:20:00|355.9|353.3|355.9|353.3|356.1|353.5|355.71|353.11|0
1637216700000|2021-11-18 06:25:00|356.1|353.5|355.5|352.9|356.1|353.5|355.5|352.9|0
1637217000000|2021-11-18 06:30:00|355.7|353.1|355.7|353.1|355.9|353.3|355.5|352.9|0
1637217300000|2021-11-18 06:35:00|355.5|352.9|355.3|352.7|355.5|352.9|355.3|352.7|0
1637217600000|2021-11-18 06:40:00|355.1|352.5|354.91|352.31|355.1|352.5|354.91|352.31|0
1637217900000|2021-11-18 06:45:00|355.1|352.5|355.5|352.9|355.7|353.1|355.1|352.5|0
1637218200000|2021-11-18 06:50:00|355.6|353|356.09|353.49|356.09|353.49|355.5|352.9|0
1637218500000|2021-11-18 06:55:00|355.89|353.29|355.1|352.5|356.09|353.49|355.1|352.5|0
1637218800000|2021-11-18 07:00:00|355.3|352.7|355.49|352.89|355.69|353.09|354.9|352.3|0
1637219100000|2021-11-18 07:05:00|355.3|352.7|354.7|352.1|355.49|352.89|354.7|352.1|0
1637219400000|2021-11-18 07:10:00|354.5|351.9|353.9|351.3|354.7|352.1|353.71|351.11|0
1637219700000|2021-11-18 07:15:00|353.71|351.11|354.1|351.5|354.3|351.7|353.71|351.11|0
1637220000000|2021-11-18 07:20:00|354.3|351.7|353.9|351.3|354.5|351.9|353.9|351.3|0
1637220300000|2021-11-18 07:25:00|354|351.4|354.1|351.5|354.1|351.5|353.9|351.3|0
1637220600000|2021-11-18 07:30:00|354.3|351.7|354.3|351.7|354.3|351.7|353.9|351.3|0
1637220900000|2021-11-18 07:35:00|354.29|351.69|354.69|352.09|354.69|352.09|354.1|351.5|0
1637221200000|2021-11-18 07:40:00|354.49|351.89|353.9|351.3|354.69|352.09|353.9|351.3|0
1637221500000|2021-11-18 07:45:00|354.09|351.49|354.29|351.69|354.29|351.69|353.9|351.3|0
1637221800000|2021-11-18 07:50:00|354.09|351.49|353.89|351.29|354.09|351.49|353.6|351|0
1637222100000|2021-11-18 07:55:00|353.69|351.09|353.5|350.9|353.69|351.09|353.1|350.5|0
1637222400000|2021-11-18 08:00:00|353.6|351|354.09|351.49|354.29|351.69|353.49|350.89|0
1637222700000|2021-11-18 08:05:00|353.89|351.69|351.27|349.07|353.89|351.69|351.27|349.07|0
1637223000000|2021-11-18 08:10:00|351.18|348.98|351.47|349.27|351.87|349.67|351.07|348.87|0
1637223300000|2021-11-18 08:15:00|351.27|349.07|351.07|348.87|351.27|349.07|350.28|348.08|0
1637223600000|2021-11-18 08:20:00|350.87|348.67|350.08|347.88|350.87|348.67|350.08|347.88|0
1637223900000|2021-11-18 08:25:00|350.27|348.07|349.68|347.48|350.67|348.47|349.68|347.48|0
1637224200000|2021-11-18 08:30:00|349.88|347.68|351.26|349.06|351.66|349.46|349.88|347.68|0
1637224500000|2021-11-18 08:35:00|351.17|348.97|350.07|347.87|351.26|349.06|350.07|347.87|0
1637224800000|2021-11-18 08:40:00|350.27|348.07|350.27|348.07|351.06|348.86|350.07|347.87|0
1637225100000|2021-11-18 08:45:00|350.17|347.97|349.87|347.67|350.27|348.07|349.48|347.28|0
1637225400000|2021-11-18 08:50:00|350.07|347.87|350.07|347.87|350.27|348.07|349.87|347.67|0
1637225700000|2021-11-18 08:55:00|349.87|347.67|349.08|346.88|350.07|347.87|349.08|346.88|0
1637226000000|2021-11-18 09:00:00|349.27|347.07|346.9|344.7|349.47|347.27|345.72|343.52|0
1637226300000|2021-11-18 09:05:00|346.51|344.31|346.7|344.5|347.49|345.29|346.31|344.11|0
1637226600000|2021-11-18 09:10:00|346.9|344.7|346.9|344.7|347.49|345.29|346.7|344.5|0
1637226900000|2021-11-18 09:15:00|346.7|344.5|346.7|344.5|347.09|344.89|346.7|344.5|0
1637227200000|2021-11-18 09:20:00|346.5|344.3|345.71|343.51|346.5|344.3|345.71|343.51|0
1637227500000|2021-11-18 09:25:00|345.62|343.42|345.71|343.51|345.91|343.71|345.32|343.12|0
1637227800000|2021-11-18 09:30:00|345.61|343.41|346.93|344.73|347.32|345.12|345.51|343.31|0
1637228100000|2021-11-18 09:35:00|347.13|344.93|347.12|344.92|348.11|345.91|346.93|344.73|0
1637228400000|2021-11-18 09:40:00|347.32|345.12|347.71|345.51|347.91|345.71|347.12|344.92|0
1637228700000|2021-11-18 09:45:00|347.52|345.32|347.91|345.71|348.11|345.91|347.32|345.12|0
1637229000000|2021-11-18 09:50:00|348.11|345.91|348.7|346.5|349.09|346.89|348.11|345.91|0
1637229300000|2021-11-18 09:55:00|348.9|346.7|349.49|347.29|349.69|347.49|348.5|346.3|0
1637229600000|2021-11-18 10:00:00|349.88|347.68|350.48|348.28|350.48|348.28|349.49|347.29|0
1637229900000|2021-11-18 10:05:00|350.67|348.47|349.88|347.68|351.07|348.87|349.68|347.48|0
1637230200000|2021-11-18 10:10:00|349.68|347.48|349.29|347.09|349.68|347.48|349.09|346.89|0
1637230500000|2021-11-18 10:15:00|349.48|347.28|349.09|346.89|349.48|347.28|348.99|346.79|0
1637230800000|2021-11-18 10:20:00|349.28|347.08|349.68|347.48|349.68|347.48|349.28|347.08|0
1637231100000|2021-11-18 10:25:00|349.48|347.28|349.28|347.08|349.58|347.38|348.89|346.69|0
1637231400000|2021-11-18 10:30:00|349.48|347.28|349.28|347.08|349.68|347.48|349.28|347.08|0
1637231700000|2021-11-18 10:35:00|349.08|346.88|349.28|347.08|349.67|347.47|348.88|346.68|0
1637232000000|2021-11-18 10:40:00|349.08|346.88|349.08|346.88|349.48|347.28|349.08|346.88|0
1637232300000|2021-11-18 10:45:00|349.28|347.08|349.47|347.27|349.67|347.47|349.08|346.88|0
1637232600000|2021-11-18 10:50:00|349.58|347.38|348.88|346.68|349.87|347.67|348.88|346.68|0
1637232900000|2021-11-18 10:55:00|348.78|346.58|347.89|345.69|348.88|346.68|347.89|345.69|0
1637233200000|2021-11-18 11:00:00|348.09|345.89|348.68|346.48|348.68|346.48|347.89|345.69|0
1637233500000|2021-11-18 11:05:00|348.88|346.68|349.27|347.07|349.47|347.27|348.88|346.68|0
1637233800000|2021-11-18 11:10:00|349.07|346.87|348.58|346.38|349.57|347.37|348.48|346.28|0
1637234100000|2021-11-18 11:15:00|348.48|346.28|348.28|346.08|348.48|346.28|348.08|345.88|0
1637234400000|2021-11-18 11:20:00|348.08|345.88|347.29|345.09|348.08|345.88|346.9|344.7|0
1637234700000|2021-11-18 11:25:00|347.2|345|347.09|344.89|347.2|345|346.3|344.1|0
1637235000000|2021-11-18 11:30:00|346.89|344.69|347.48|345.28|347.48|345.28|346.7|344.5|0
1637235300000|2021-11-18 11:35:00|347.29|345.09|347.48|345.28|347.68|345.48|347.29|345.09|0
1637235600000|2021-11-18 11:40:00|347.29|345.09|347.88|345.68|347.98|345.78|347.09|344.89|0
1637235900000|2021-11-18 11:45:00|347.68|345.48|347.09|344.89|347.68|345.48|347.09|344.89|0
1637236200000|2021-11-18 11:50:00|346.99|344.79|347.68|345.48|347.87|345.67|346.69|344.49|0
1637236500000|2021-11-18 11:55:00|347.87|345.67|347.87|345.67|348.07|345.87|347.68|345.48|0
1637236800000|2021-11-18 12:00:00|347.67|345.47|348.27|346.07|348.66|346.46|347.48|345.28|0
1637237100000|2021-11-18 12:05:00|348.46|346.26|349.05|346.85|349.25|347.05|348.17|345.97|0
1637237400000|2021-11-18 12:10:00|349.25|347.05|349.75|347.55|349.84|347.64|348.86|346.66|0
1637237700000|2021-11-18 12:15:00|349.84|347.64|350.44|348.24|350.44|348.24|349.65|347.45|0
1637238000000|2021-11-18 12:20:00|350.24|348.04|349.45|347.25|350.24|348.04|349.45|347.25|0
1637238300000|2021-11-18 12:25:00|349.35|347.15|349.44|347.24|349.64|347.44|349.25|347.05|0
1637238600000|2021-11-18 12:30:00|349.25|347.05|349.64|347.44|349.74|347.54|349.15|346.95|0
1637238900000|2021-11-18 12:35:00|349.74|347.54|350.23|348.03|350.43|348.23|349.64|347.44|0
1637239200000|2021-11-18 12:40:00|350.43|348.23|350.83|348.63|351.03|348.83|350.34|348.14|0
1637239500000|2021-11-18 12:45:00|351.02|348.82|351.02|348.82|351.22|349.02|350.63|348.43|0
1637239800000|2021-11-18 12:50:00|351.22|349.02|350.43|348.23|351.22|349.02|350.43|348.23|0
1637240100000|2021-11-18 12:55:00|350.63|348.43|350.82|348.62|351.22|349.02|350.63|348.43|0
1637240400000|2021-11-18 13:00:00|350.62|348.42|351.22|349.02|351.42|349.22|350.03|347.83|0
1637240700000|2021-11-18 13:05:00|351.02|348.82|350.22|348.02|351.02|348.82|350.03|347.83|0
1637241000000|2021-11-18 13:10:00|350.42|348.22|350.22|348.02|350.62|348.42|350.22|348.02|0
1637241300000|2021-11-18 13:15:00|350.42|348.22|351.21|349.01|351.21|349.01|350.22|348.02|0
1637241600000|2021-11-18 13:20:00|351.32|349.12|351.41|349.21|351.61|349.41|350.82|348.62|0
1637241900000|2021-11-18 13:25:00|351.51|349.31|351.01|348.81|351.61|349.41|351.01|348.81|0
1637242200000|2021-11-18 13:30:00|351.11|348.91|350.61|348.41|351.11|348.91|350.02|347.82|0
1637242500000|2021-11-18 13:35:00|350.42|348.22|349.23|347.03|350.42|348.22|348.83|346.63|0
1637242800000|2021-11-18 13:40:00|349.03|346.83|350.81|348.61|351.21|349.01|349.03|346.83|0
1637243100000|2021-11-18 13:45:00|351.01|348.81|350.21|348.01|351.4|349.2|349.82|347.62|0
1637243400000|2021-11-18 13:50:00|350.41|348.21|350.61|348.41|351.01|348.81|350.01|347.81|0
1637243700000|2021-11-18 13:55:00|350.81|348.61|351|348.8|351|348.8|350.61|348.41|0
1637244000000|2021-11-18 14:00:00|350.8|348.6|350.01|347.81|350.8|348.6|350.01|347.81|0
1637244300000|2021-11-18 14:05:00|350.11|347.91|349.61|347.41|350.21|348.01|349.42|347.22|0
1637244600000|2021-11-18 14:10:00|349.81|347.61|348.82|346.62|349.81|347.61|348.62|346.42|0
1637244900000|2021-11-18 14:15:00|349.02|346.82|349.21|347.01|349.41|347.21|348.82|346.62|0
1637245200000|2021-11-18 14:20:00|349.41|347.21|350.6|348.4|350.6|348.4|349.41|347.21|0
1637245500000|2021-11-18 14:25:00|350.8|348.6|350.6|348.4|351.49|349.29|350.4|348.2|0
1637245800000|2021-11-18 14:30:00|350.8|348.6|354.57|352.37|355.57|353.37|350.4|348.2|0
1637246100000|2021-11-18 14:35:00|354.37|352.17|354.14|351.94|356.56|354.36|353.77|351.57|0
1637246400000|2021-11-18 14:40:00|353.94|351.74|355.93|353.73|356.12|353.92|353.54|351.34|0
1637246700000|2021-11-18 14:45:00|356.12|353.92|353.94|351.74|356.32|354.12|352.35|350.15|0
1637247000000|2021-11-18 14:50:00|353.84|351.64|357.91|355.71|358.91|356.71|353.74|351.54|0
1637247300000|2021-11-18 14:55:00|357.71|355.51|357.31|355.11|359.11|356.91|356.52|354.32|0
1637247600000|2021-11-18 15:00:00|357.71|355.51|357.31|355.11|359.11|356.91|356.52|354.32|0
1637247900000|2021-11-18 15:05:00|356.91|354.71|361.71|359.51|361.71|359.51|355.92|353.72|0
1637248200000|2021-11-18 15:10:00|361.91|359.71|369.67|367.47|371.28|369.08|361.91|359.71|0
1637248500000|2021-11-18 15:15:00|369.47|367.27|373.4|371.2|373.4|371.2|367.86|365.66|0
1637248800000|2021-11-18 15:20:00|374.01|371.81|371.79|369.59|376.63|374.43|370.79|368.59|0
1637249100000|2021-11-18 15:25:00|372.19|369.99|372.8|370.6|374|371.8|370.99|368.79|0
1637249400000|2021-11-18 15:30:00|373|370.8|368.98|366.78|373|370.8|367.98|365.78|0
1637249700000|2021-11-18 15:35:00|368.88|366.68|367.37|365.17|368.88|366.68|366.17|363.97|0
1637250000000|2021-11-18 15:40:00|366.77|364.57|370.18|367.98|370.78|368.58|365.97|363.77|0
1637250300000|2021-11-18 15:45:00|369.98|367.78|368.17|365.97|370.58|368.38|367.97|365.77|0
1637250600000|2021-11-18 15:50:00|368.57|366.37|367.97|365.77|369.17|366.97|366.37|364.17|0
1637250900000|2021-11-18 15:55:00|368.17|365.97|367.37|365.17|369.17|366.97|366.57|364.37|0
1637251200000|2021-11-18 16:00:00|367.17|364.97|369.43|367.23|369.43|367.23|365.82|363.62|0
1637251500000|2021-11-18 16:05:00|369.63|367.43|366.82|364.62|369.63|367.43|366.02|363.82|0
1637251800000|2021-11-18 16:10:00|367.02|364.82|363.41|361.21|367.42|365.22|362.62|360.42|0
1637252100000|2021-11-18 16:15:00|363.01|360.81|362.41|360.21|363.01|360.81|361.42|359.22|0
1637252400000|2021-11-18 16:20:00|362.01|359.81|362.41|360.21|363.21|361.01|361.42|359.22|0
1637252700000|2021-11-18 16:25:00|362.21|360.01|362.61|360.41|362.61|360.41|361.42|359.22|0
1637253000000|2021-11-18 16:30:00|362.41|360.21|355.46|353.26|362.81|360.61|355.26|353.06|0
1637253300000|2021-11-18 16:35:00|355.56|353.36|354.81|352.61|357.34|355.14|352.26|350.06|0
1637253600000|2021-11-18 16:40:00|354.21|352.01|353.42|351.22|355.2|353|352.83|350.63|0
1637253900000|2021-11-18 16:45:00|353.22|351.02|353.02|350.82|353.62|351.42|351.83|349.63|0
1637254200000|2021-11-18 16:50:00|352.82|350.62|353.61|351.41|354.01|351.81|352.03|349.83|0
1637254500000|2021-11-18 16:55:00|353.42|351.22|354.01|351.81|354.01|351.81|352.62|350.42|0
1637254800000|2021-11-18 17:00:00|353.81|351.61|349.66|347.46|353.81|351.61|349.07|346.87|0
1637255100000|2021-11-18 17:05:00|349.46|347.26|350.25|348.05|350.84|348.64|349.27|347.07|0
1637255400000|2021-11-18 17:10:00|350.05|347.85|348.67|346.47|350.05|347.85|348.67|346.47|0
1637255700000|2021-11-18 17:15:00|348.87|346.67|349.46|347.26|349.66|347.46|348.28|346.08|0
1637256000000|2021-11-18 17:20:00|349.26|347.06|347.29|345.09|349.85|347.65|347.29|345.09|0
1637256300000|2021-11-18 17:25:00|347.49|345.29|346.9|344.7|347.69|345.49|346.11|343.91|0
1637256600000|2021-11-18 17:30:00|346.7|344.5|347.68|345.48|347.88|345.68|346.31|344.11|0
1637256900000|2021-11-18 17:35:00|347.49|345.29|348.66|346.46|349.45|347.25|347.09|344.89|0
1637257200000|2021-11-18 17:40:00|348.47|346.27|349.25|347.05|349.85|347.65|348.47|346.27|0
1637257500000|2021-11-18 17:45:00|349.06|346.86|353|350.8|353.2|351|349.06|346.86|0
1637257800000|2021-11-18 17:50:00|353.2|351|353.2|351|355.18|352.98|352.81|350.61|0
1637258100000|2021-11-18 17:55:00|353.5|351.3|353.59|351.39|355.58|353.38|353.4|351.2|0
1637258400000|2021-11-18 18:00:00|353.79|351.59|352.41|350.21|354.59|352.39|352.41|350.21|0
1637258700000|2021-11-18 18:05:00|352.6|350.4|351.91|349.71|352.6|350.4|351.22|349.02|0
1637259000000|2021-11-18 18:10:00|351.81|349.61|350.03|347.83|351.81|349.61|349.44|347.24|0
1637259300000|2021-11-18 18:15:00|350.23|348.03|353.39|351.19|353.39|351.19|350.23|348.03|0
1637259600000|2021-11-18 18:20:00|352.99|350.79|352.6|350.4|353.79|351.59|352.2|350|0
1637259900000|2021-11-18 18:25:00|352.4|350.2|352.2|350|353.19|350.99|351.61|349.41|0
1637260200000|2021-11-18 18:30:00|352.4|350.2|352|349.8|353.19|350.99|351.41|349.21|0
1637260500000|2021-11-18 18:35:00|352.2|350|352.04|349.84|352.4|350.2|351.21|349.01|0
1637260800000|2021-11-18 18:40:00|352.24|350.04|351.45|349.25|352.64|350.44|350.86|348.66|0
1637261100000|2021-11-18 18:45:00|351.25|349.05|350.06|347.86|351.25|349.05|349.87|347.67|0
1637261400000|2021-11-18 18:50:00|350.26|348.06|351.64|349.44|351.84|349.64|350.26|348.06|0
1637261700000|2021-11-18 18:55:00|351.45|349.25|350.65|348.45|352.04|349.84|350.65|348.45|0
1637262000000|2021-11-18 19:00:00|350.85|348.65|351.44|349.24|353.82|351.62|350.45|348.25|0
1637262300000|2021-11-18 19:05:00|351.24|349.04|350.85|348.65|351.44|349.24|349.86|347.66|0
1637262600000|2021-11-18 19:10:00|351.05|348.85|351.04|348.84|352.03|349.83|350.45|348.25|0
1637262900000|2021-11-18 19:15:00|351.44|349.24|352.33|350.13|352.43|350.23|350.85|348.65|0
1637263200000|2021-11-18 19:20:00|352.23|350.03|353.81|351.61|353.81|351.61|352.13|349.93|0
1637263500000|2021-11-18 19:25:00|353.72|351.52|353.81|351.61|355|352.8|353.32|351.12|0
1637263800000|2021-11-18 19:30:00|354.01|351.81|353.02|350.82|355.99|353.79|353.02|350.82|0
1637264100000|2021-11-18 19:35:00|352.82|350.62|352.62|350.42|353.61|351.41|352.03|349.83|0
1637264400000|2021-11-18 19:40:00|352.82|350.62|352.42|350.22|353.01|350.81|351.83|349.63|0
1637264700000|2021-11-18 19:45:00|352.22|350.02|350.84|348.64|352.22|350.02|350.35|348.15|0
1637265000000|2021-11-18 19:50:00|351.03|348.83|349.65|347.45|351.23|349.03|349.26|347.06|0
1637265300000|2021-11-18 19:55:00|349.85|347.65|349.65|347.45|350.83|348.63|349.25|347.05|0
1637265600000|2021-11-18 20:00:00|349.45|347.25|349.45|347.25|350.64|348.44|348.27|346.07|0
1637265900000|2021-11-18 20:05:00|349.25|347.05|347.87|345.67|349.65|347.45|347.87|345.67|0
1637266200000|2021-11-18 20:10:00|348.07|345.87|348.86|346.66|349.45|347.25|347.28|345.08|0
1637266500000|2021-11-18 20:15:00|348.66|346.46|349.94|347.74|350.24|348.04|348.66|346.46|0
1637266800000|2021-11-18 20:20:00|349.64|347.44|349.05|346.85|350.04|347.84|348.26|346.06|0
1637267100000|2021-11-18 20:25:00|348.85|346.65|347.67|345.47|348.85|346.65|347.67|345.47|0
1637267400000|2021-11-18 20:30:00|347.87|345.67|348.46|346.26|349.44|347.24|347.47|345.27|0
1637267700000|2021-11-18 20:35:00|348.26|346.06|349.38|347.18|349.38|347.18|347.27|345.07|0
1637268000000|2021-11-18 20:40:00|349.18|346.98|348.98|346.78|349.77|347.57|347.41|345.21|0
1637268300000|2021-11-18 20:45:00|349.18|346.98|348.59|346.39|349.18|346.98|346.63|344.43|0
1637268600000|2021-11-18 20:50:00|348.79|346.59|348.78|346.58|348.98|346.78|347.22|345.02|0
1637268900000|2021-11-18 20:55:00|348.98|346.78|348.98|346.78|350.94|348.74|347.61|345.41|0
1637269200000|2021-11-18 21:00:00|348.78|346.58|348.98|346.78|348.98|346.78|346.63|344.43|0
1637269500000|2021-11-18 21:05:00|349.08|346.88|349.57|347.37|349.57|347.37|348|345.8|0
1637269800000|2021-11-18 21:10:00|349.77|347.57|352.51|350.31|352.51|350.31|349.57|347.37|0
1637270100000|2021-11-18 21:15:00|351.34|348.74|350.36|347.76|351.34|348.74|350.36|347.76|0
1637270400000|2021-11-18 21:20:00|350.55|347.95|350.16|347.56|350.55|347.95|350.16|347.56|0
1637270700000|2021-11-18 21:25:00|350.06|347.46|349.57|346.97|350.06|347.46|349.48|346.88|0
1637271000000|2021-11-18 21:30:00|349.38|346.78|349.18|346.58|349.57|346.97|349.18|346.58|0
1637271300000|2021-11-18 21:35:00|349.37|346.77|348.59|345.99|349.37|346.77|348.59|345.99|0
1637271600000|2021-11-18 21:40:00|348.79|346.19|348.78|346.18|348.79|346.19|348.59|345.99|0
1637271900000|2021-11-18 21:45:00|348.59|345.99|348|345.4|348.78|346.18|348|345.4|0
1637272200000|2021-11-18 21:50:00|348.2|345.6|347.03|344.43|348.2|345.6|346.64|344.04|0
1637272500000|2021-11-18 21:55:00|346.83|344.23|347.71|345.11|347.91|345.31|346.64|344.04|0
1637272800000|2021-11-18 22:00:00|347.66|345.06|347.44|344.84|347.66|345.06|347.44|344.84|0
1637273100000|2021-11-18 22:05:00|347.73|345.13|347.83|345.23|347.83|345.23|347.66|345.06|0
1637273400000|2021-11-18 22:10:00|347.72|345.12|347.75|345.15|347.78|345.18|347.64|345.04|0
1637273700000|2021-11-18 22:15:00|347.83|345.23|347.81|345.21|347.83|345.23|347.81|345.21|0
1637274000000|2021-11-18 22:20:00|347.78|345.18|347.8|345.2|347.83|345.23|347.77|345.17|0
1637274600000|2021-11-18 22:30:00|347.83|345.23|347.86|345.26|347.86|345.26|347.83|345.23|0
1637274900000|2021-11-18 22:35:00|347.71|345.11|347.8|345.2|347.8|345.2|347.71|345.11|0
1637275500000|2021-11-18 22:45:00|347.88|345.28|347.53|344.93|347.88|345.28|347.53|344.93|0
1637275800000|2021-11-18 22:50:00|347.56|344.96|347.53|344.93|347.56|344.96|347.53|344.93|0
1637276100000|2021-11-18 22:55:00|347.58|344.98|347.65|345.05|347.7|345.1|347.5|344.9|0
1637276400000|2021-11-18 23:00:00|347.11|344.51|349.35|346.75|349.35|346.75|347.11|344.51|0
1637276700000|2021-11-18 23:05:00|348.96|346.36|347.78|345.18|349.15|346.55|347.78|345.18|0
1637277000000|2021-11-18 23:10:00|347.59|344.99|347.2|344.6|347.69|345.09|347|344.4|0
1637277300000|2021-11-18 23:15:00|347|344.4|346.42|343.82|347.2|344.6|346.03|343.43|0
1637277600000|2021-11-18 23:20:00|346.22|343.62|347|344.4|347.39|344.79|346.22|343.62|0
1637277900000|2021-11-18 23:25:00|347.19|344.59|347|344.4|347.68|345.08|347|344.4|0
1637278200000|2021-11-18 23:30:00|346.9|344.3|347.58|344.98|347.58|344.98|346.8|344.2|0
1637278500000|2021-11-18 23:35:00|347.78|345.18|347.97|345.37|347.97|345.37|347.58|344.98|0
1637278800000|2021-11-18 23:40:00|347.77|345.17|347.97|345.37|348.36|345.76|347.58|344.98|0
1637279100000|2021-11-18 23:45:00|347.87|345.27|346.6|344|347.87|345.27|346.41|343.81|0
1637279400000|2021-11-18 23:50:00|346.41|343.81|346.99|344.39|346.99|344.39|346.21|343.61|0
1637279700000|2021-11-18 23:55:00|347.38|344.78|347.77|345.17|347.77|345.17|346.99|344.39|0
1637280000000|2021-11-19 00:00:00|347.96|345.36|347.18|344.58|348.35|345.75|347.18|344.58|0
1637280300000|2021-11-19 00:05:00|346.99|344.39|345.82|343.22|346.99|344.39|345.82|343.22|0
1637280600000|2021-11-19 00:10:00|346.01|343.41|347.37|344.77|347.37|344.77|346.01|343.41|0
1637280900000|2021-11-19 00:15:00|347.57|344.97|347.57|344.97|347.96|345.36|347.37|344.77|0
1637281200000|2021-11-19 00:20:00|347.76|345.16|348.15|345.55|348.15|345.55|347.57|344.97|0
1637281500000|2021-11-19 00:25:00|347.95|345.35|347.37|344.77|348.54|345.94|347.37|344.77|0
1637281800000|2021-11-19 00:30:00|347.17|344.57|346.98|344.38|347.37|344.77|346.59|343.99|0
1637282100000|2021-11-19 00:35:00|347.17|344.57|346.98|344.38|347.56|344.96|346.98|344.38|0
1637282400000|2021-11-19 00:40:00|347.17|344.57|347.56|344.96|347.56|344.96|346.98|344.38|0
1637282700000|2021-11-19 00:45:00|347.47|344.87|347.17|344.57|347.47|344.87|346.97|344.37|0
1637283000000|2021-11-19 00:50:00|346.97|344.37|346.39|343.79|346.97|344.37|346.39|343.79|0
1637283300000|2021-11-19 00:55:00|346.58|343.98|346.77|344.17|346.97|344.37|346.39|343.79|0
1637283600000|2021-11-19 01:00:00|346.97|344.37|347.16|344.56|347.75|345.15|346.97|344.37|0
1637283900000|2021-11-19 01:05:00|347.36|344.76|347.94|345.34|347.94|345.34|347.16|344.56|0
1637284200000|2021-11-19 01:10:00|348.14|345.54|347.74|345.14|348.53|345.93|347.55|344.95|0
1637284500000|2021-11-19 01:15:00|347.85|345.25|347.16|344.56|347.94|345.34|346.96|344.36|0
1637284800000|2021-11-19 01:20:00|347.35|344.75|346.77|344.17|347.35|344.75|346.57|343.97|0
1637285100000|2021-11-19 01:25:00|346.67|344.07|347.15|344.55|347.16|344.56|346.57|343.97|0
1637285400000|2021-11-19 01:30:00|347.35|344.75|347.15|344.55|347.74|345.14|346.96|344.36|0
1637285700000|2021-11-19 01:35:00|346.96|344.36|346.76|344.16|346.96|344.36|346.37|343.77|0
1637286000000|2021-11-19 01:40:00|346.67|344.07|346.57|343.97|346.76|344.16|346.37|343.77|0
1637286300000|2021-11-19 01:45:00|346.37|343.77|341.13|338.53|346.76|344.16|340.94|338.34|0
1637286600000|2021-11-19 01:50:00|340.94|338.34|341.13|338.53|342.1|339.5|340.55|337.95|0
1637286900000|2021-11-19 01:55:00|340.94|338.34|342.59|339.99|342.59|339.99|340.55|337.95|0
1637287200000|2021-11-19 02:00:00|342.29|339.69|342.48|339.88|343.07|340.47|342.01|339.41|0
1637287500000|2021-11-19 02:05:00|342.68|340.08|342.29|339.69|342.78|340.18|342.2|339.6|0
1637287800000|2021-11-19 02:10:00|342.48|339.88|340.93|338.33|342.68|340.08|340.93|338.33|0
1637288100000|2021-11-19 02:15:00|341.03|338.43|342.09|339.49|342.48|339.88|340.93|338.33|0
1637288400000|2021-11-19 02:20:00|342|339.4|341.61|339.01|342.29|339.69|341.51|338.91|0
1637288700000|2021-11-19 02:25:00|341.7|339.1|339.96|337.36|341.7|339.1|339.96|337.36|0
1637289000000|2021-11-19 02:30:00|340.16|337.56|338.81|336.21|340.35|337.75|338.04|335.44|0
1637289300000|2021-11-19 02:35:00|338.61|336.01|337.84|335.24|338.61|336.01|337.84|335.24|0
1637289600000|2021-11-19 02:40:00|338.03|335.43|337.94|335.34|338.03|335.43|337.65|335.05|0
1637289900000|2021-11-19 02:45:00|338.03|335.43|337.07|334.47|338.03|335.43|336.88|334.28|0
1637290200000|2021-11-19 02:50:00|337.26|334.66|337.45|334.85|337.45|334.85|336.98|334.38|0
1637290500000|2021-11-19 02:55:00|337.64|335.04|336.87|334.27|337.64|335.04|336.87|334.27|0
1637290800000|2021-11-19 03:00:00|336.68|334.08|337.45|334.85|337.83|335.23|336.3|333.7|0
1637291100000|2021-11-19 03:05:00|337.64|335.04|337.06|334.46|337.64|335.04|336.87|334.27|0
1637291400000|2021-11-19 03:10:00|336.87|334.27|334.95|332.35|337.45|334.85|334.76|332.16|0
1637291700000|2021-11-19 03:15:00|334.76|332.16|334.95|332.35|335.53|332.93|334.76|332.16|0
1637292000000|2021-11-19 03:20:00|334.76|332.16|334.95|332.35|335.52|332.92|334.76|332.16|0
1637292300000|2021-11-19 03:25:00|335.14|332.54|335.33|332.73|335.52|332.92|335.14|332.54|0
1637292600000|2021-11-19 03:30:00|335.52|332.92|336.29|333.69|336.48|333.88|335.33|332.73|0
1637292900000|2021-11-19 03:35:00|336.1|333.5|337.05|334.45|337.05|334.45|336.1|333.5|0
1637293200000|2021-11-19 03:40:00|336.96|334.36|336.86|334.26|337.44|334.84|336.86|334.26|0
1637293500000|2021-11-19 03:45:00|336.67|334.07|336.47|333.87|336.86|334.26|336.47|333.87|0
1637293800000|2021-11-19 03:50:00|336.67|334.07|336.09|333.49|336.67|334.07|336.09|333.49|0
1637294100000|2021-11-19 03:55:00|335.9|333.3|336.09|333.49|336.28|333.68|335.8|333.2|0
1637294400000|2021-11-19 04:00:00|336.28|333.68|335.8|333.2|336.47|333.87|335.7|333.1|0
1637294700000|2021-11-19 04:05:00|335.7|333.1|335.13|332.53|336.09|333.49|335.13|332.53|0
1637295000000|2021-11-19 04:10:00|334.93|332.33|334.93|332.33|335.32|332.72|334.74|332.14|0
1637295300000|2021-11-19 04:15:00|335.12|332.52|335.31|332.71|335.32|332.72|334.93|332.33|0
1637295600000|2021-11-19 04:20:00|335.22|332.62|335.7|333.1|335.7|333.1|335.12|332.52|0
1637295900000|2021-11-19 04:25:00|335.5|332.9|336.08|333.48|336.27|333.67|335.5|332.9|0
1637296200000|2021-11-19 04:30:00|335.89|333.29|336.08|333.48|336.27|333.67|335.69|333.09|0
1637296500000|2021-11-19 04:35:00|336.27|333.67|336.27|333.67|336.56|333.96|336.08|333.48|0
1637296800000|2021-11-19 04:40:00|336.17|333.57|335.88|333.28|336.27|333.67|335.69|333.09|0
1637297100000|2021-11-19 04:45:00|335.69|333.09|335.5|332.9|336.07|333.47|335.3|332.7|0
1637297400000|2021-11-19 04:50:00|335.6|333|336.26|333.66|336.26|333.66|335.3|332.7|0
1637297700000|2021-11-19 04:55:00|336.36|333.76|336.26|333.66|336.36|333.76|335.88|333.28|0
1637298000000|2021-11-19 05:00:00|336.64|334.04|335.68|333.08|336.64|334.04|335.68|333.08|0
1637298300000|2021-11-19 05:05:00|335.87|333.27|335.49|332.89|335.87|333.27|335.49|332.89|0
1637298600000|2021-11-19 05:10:00|335.87|333.27|336.83|334.23|337.22|334.62|335.87|333.27|0
1637298900000|2021-11-19 05:15:00|336.74|334.14|337.02|334.42|337.41|334.81|336.45|333.85|0
1637299200000|2021-11-19 05:20:00|337.21|334.61|336.64|334.04|337.79|335.19|336.64|334.04|0
1637299500000|2021-11-19 05:25:00|336.83|334.23|337.02|334.42|337.02|334.42|336.44|333.84|0
1637299800000|2021-11-19 05:30:00|337.21|334.61|337.02|334.42|337.4|334.8|336.83|334.23|0
1637300100000|2021-11-19 05:35:00|337.21|334.61|336.25|333.65|337.21|334.61|336.25|333.65|0
1637300400000|2021-11-19 05:40:00|336.44|333.84|336.63|334.03|336.82|334.22|336.05|333.45|0
1637300700000|2021-11-19 05:45:00|336.44|333.84|336.82|334.22|336.82|334.22|336.15|333.55|0
1637301000000|2021-11-19 05:50:00|337.01|334.41|337.01|334.41|337.2|334.6|336.05|333.45|0
1637301300000|2021-11-19 05:55:00|337.2|334.6|337.59|334.99|337.59|334.99|337.01|334.41|0
1637301600000|2021-11-19 06:00:00|337.39|334.79|337.01|334.41|337.59|334.99|336.82|334.22|0
1637301900000|2021-11-19 06:05:00|337.2|334.6|337.2|334.6|337.39|334.79|337.01|334.41|0
1637302200000|2021-11-19 06:10:00|337.39|334.79|336.24|333.64|337.39|334.79|336.04|333.44|0
1637302500000|2021-11-19 06:15:00|336.43|333.83|336.81|334.21|337.2|334.6|336.34|333.74|0
1637302800000|2021-11-19 06:20:00|336.62|334.02|336.23|333.63|336.81|334.21|336.23|333.63|0
1637303100000|2021-11-19 06:25:00|336.04|333.44|335.85|333.25|336.23|333.63|335.85|333.25|0
1637303400000|2021-11-19 06:30:00|335.66|333.06|335.08|332.48|335.66|333.06|334.89|332.29|0
1637303700000|2021-11-19 06:35:00|335.27|332.67|335.75|333.15|336.04|333.44|335.08|332.48|0
1637304000000|2021-11-19 06:40:00|335.65|333.05|336.03|333.43|336.03|333.43|335.27|332.67|0
1637304300000|2021-11-19 06:45:00|335.84|333.24|336.03|333.43|336.23|333.63|335.84|333.24|0
1637304600000|2021-11-19 06:50:00|335.84|333.24|335.84|333.24|336.22|333.62|335.84|333.24|0
1637304900000|2021-11-19 06:55:00|335.65|333.05|336.03|333.43|336.13|333.53|335.65|333.05|0
1637305200000|2021-11-19 07:00:00|336.22|333.62|336.41|333.81|336.41|333.81|335.84|333.24|0
1637305500000|2021-11-19 07:05:00|336.51|333.91|335.83|333.23|336.6|334|335.07|332.47|0
1637305800000|2021-11-19 07:10:00|335.64|333.04|336.12|333.52|336.41|333.81|335.64|333.04|0
1637306100000|2021-11-19 07:15:00|336.22|333.62|335.64|333.04|336.22|333.62|335.45|332.85|0
1637306400000|2021-11-19 07:20:00|335.83|333.23|335.83|333.23|335.83|333.23|335.25|332.65|0
1637306700000|2021-11-19 07:25:00|336.02|333.42|336.4|333.8|336.6|334|335.83|333.23|0
1637307000000|2021-11-19 07:30:00|336.21|333.61|335.83|333.23|336.6|334|335.83|333.23|0
1637307300000|2021-11-19 07:35:00|335.63|333.03|335.63|333.03|335.83|333.23|335.44|332.84|0
1637307600000|2021-11-19 07:40:00|335.44|332.84|335.44|332.84|335.73|333.13|335.44|332.84|0
1637307900000|2021-11-19 07:45:00|335.06|332.46|333.33|330.73|335.25|332.65|333.33|330.73|0
1637308200000|2021-11-19 07:50:00|333.52|330.92|335.24|332.64|335.44|332.84|333.33|330.73|0
1637308500000|2021-11-19 07:55:00|335.44|332.84|336.39|333.79|336.39|333.79|335.24|332.64|0
1637308800000|2021-11-19 08:00:00|336.59|333.99|336.6|334|337.96|335.36|336.02|333.42|0
1637309100000|2021-11-19 08:05:00|336.79|334.59|336.4|334.2|337.17|334.97|335.63|333.43|0
1637309400000|2021-11-19 08:10:00|336.21|334.01|336.78|334.58|337.36|335.16|336.21|334.01|0
1637309700000|2021-11-19 08:15:00|336.69|334.49|337.46|335.26|337.75|335.55|336.59|334.39|0
1637310000000|2021-11-19 08:20:00|337.75|335.55|336.39|334.19|337.75|335.55|336.39|334.19|0
1637310300000|2021-11-19 08:25:00|336.49|334.29|336.01|333.81|336.78|334.58|335.62|333.42|0
1637310600000|2021-11-19 08:30:00|335.82|333.62|336.58|334.38|336.97|334.77|335.62|333.42|0
1637310900000|2021-11-19 08:35:00|336.68|334.48|336.58|334.38|336.97|334.77|336.39|334.19|0
1637311200000|2021-11-19 08:40:00|336.39|334.19|336.77|334.57|337.35|335.15|336.39|334.19|0
1637311500000|2021-11-19 08:45:00|337.16|334.96|336.96|334.76|337.16|334.96|336.19|333.99|0
1637311800000|2021-11-19 08:50:00|337.16|334.96|336.19|333.99|337.16|334.96|336|333.8|0
1637312100000|2021-11-19 08:55:00|336.96|334.76|337.35|335.15|337.35|335.15|336.58|334.38|0
1637312400000|2021-11-19 09:00:00|337.54|335.34|337.54|335.34|337.93|335.73|336.77|334.57|0
1637312700000|2021-11-19 09:05:00|337.35|335.15|337.54|335.34|337.92|335.72|337.35|335.15|0
1637313000000|2021-11-19 09:10:00|337.73|335.53|337.34|335.14|337.92|335.72|337.34|335.14|0
1637313300000|2021-11-19 09:15:00|337.44|335.24|336.76|334.56|337.92|335.72|336.57|334.37|0
1637313600000|2021-11-19 09:20:00|336.57|334.37|337.15|334.95|337.15|334.95|336.38|334.18|0
1637313900000|2021-11-19 09:25:00|336.95|334.75|340.63|338.43|340.63|338.43|336.57|334.37|0
1637314200000|2021-11-19 09:30:00|340.43|338.23|341.79|339.59|342.96|340.76|340.43|338.23|0
1637314500000|2021-11-19 09:35:00|342.37|340.17|343.73|341.53|343.73|341.53|341.79|339.59|0
1637314800000|2021-11-19 09:40:00|343.93|341.73|347.52|345.32|348.1|345.9|342.04|339.84|0
1637315100000|2021-11-19 09:45:00|347.13|344.93|346.74|344.54|347.52|345.32|344.03|341.83|0
1637315400000|2021-11-19 09:50:00|347.13|344.93|349.67|347.47|349.67|347.47|345.38|343.18|0
1637315700000|2021-11-19 09:55:00|349.47|347.27|350.06|347.86|350.45|348.25|347.91|345.71|0
1637316000000|2021-11-19 10:00:00|350.45|348.25|355.35|353.15|355.93|353.73|349.86|347.66|0
1637316300000|2021-11-19 10:05:00|355.74|353.54|358.49|356.29|359.08|356.88|354.17|351.97|0
1637316600000|2021-11-19 10:10:00|358.69|356.49|362.83|360.63|364.62|362.42|358.69|356.49|0
1637316900000|2021-11-19 10:15:00|362.63|360.43|360.17|357.97|363.43|361.23|358.09|355.89|0
1637317200000|2021-11-19 10:20:00|360.66|358.46|357.7|355.5|361.64|359.44|355.93|353.73|0
1637317500000|2021-11-19 10:25:00|357.8|355.6|355.34|353.14|357.8|355.6|353.97|351.77|0
1637317800000|2021-11-19 10:30:00|355.53|353.33|356.39|354.19|357.17|354.97|352.87|350.67|0
1637318100000|2021-11-19 10:35:00|356.1|353.9|354.82|352.62|356.78|354.58|354.62|352.42|0
1637318400000|2021-11-19 10:40:00|354.53|352.33|355.21|353.01|355.4|353.2|353.25|351.05|0
1637318700000|2021-11-19 10:45:00|355.6|353.4|355.6|353.4|356.38|354.18|354.62|352.42|0
1637319000000|2021-11-19 10:50:00|355.31|353.11|354.23|352.03|355.79|353.59|353.44|351.24|0
1637319300000|2021-11-19 10:55:00|354.03|351.83|352.96|350.76|354.42|352.22|352.27|350.07|0
1637319600000|2021-11-19 11:00:00|352.86|350.66|354.81|352.61|355.01|352.81|351.88|349.68|0
1637319900000|2021-11-19 11:05:00|354.61|352.41|356.87|354.67|357.85|355.65|354.61|352.41|0
1637320200000|2021-11-19 11:10:00|356.77|354.57|357.66|355.46|358.14|355.94|356.18|353.98|0
1637320500000|2021-11-19 11:15:00|357.55|355.35|355.98|353.78|357.95|355.75|355.2|353|0
1637320800000|2021-11-19 11:20:00|356.18|353.98|357.46|355.26|357.55|355.35|356.18|353.98|0
1637321100000|2021-11-19 11:25:00|357.55|355.35|355.78|353.58|357.55|355.35|355.59|353.39|0
1637321400000|2021-11-19 11:30:00|355.39|353.19|359.71|357.51|359.91|357.71|355.19|352.99|0
1637321700000|2021-11-19 11:35:00|360.11|357.91|361.88|359.68|362.08|359.88|358.92|356.72|0
1637322000000|2021-11-19 11:40:00|362.28|360.08|360.56|358.36|364.72|362.52|360.56|358.36|0
1637322300000|2021-11-19 11:45:00|360.76|358.56|361.4|359.2|362.13|359.93|360.36|358.16|0
1637322600000|2021-11-19 11:50:00|361.79|359.59|361.59|359.39|363.17|360.97|360.02|357.82|0
1637322900000|2021-11-19 11:55:00|361.69|359.49|361.39|359.19|362.97|360.77|361.2|359|0
1637323200000|2021-11-19 12:00:00|361.2|359|360.6|358.4|361.59|359.39|360.6|358.4|0
1637323500000|2021-11-19 12:05:00|360.01|357.81|357.46|355.26|360.41|358.21|357.26|355.06|0
1637323800000|2021-11-19 12:10:00|357.65|355.45|360.99|358.79|361.59|359.39|357.65|355.45|0
1637324100000|2021-11-19 12:15:00|360.8|358.6|360.6|358.4|361.78|359.58|360.4|358.2|0
1637324400000|2021-11-19 12:20:00|360.8|358.6|359.81|357.61|360.99|358.79|359.81|357.61|0
1637324700000|2021-11-19 12:25:00|360.01|357.81|358.04|355.84|360.4|358.2|358.04|355.84|0
1637325000000|2021-11-19 12:30:00|358.23|356.03|357.85|355.65|359.23|357.03|357.06|354.86|0
1637325300000|2021-11-19 12:35:00|357.65|355.45|360.02|357.82|360.21|358.01|356.47|354.27|0
1637325600000|2021-11-19 12:40:00|359.82|357.62|362.59|360.39|362.98|360.78|359.82|357.62|0
1637325900000|2021-11-19 12:45:00|362.79|360.59|361.99|359.79|363.78|361.58|361.4|359.2|0
1637326200000|2021-11-19 12:50:00|361.79|359.59|362.56|360.36|363.35|361.15|361.6|359.4|0
1637326500000|2021-11-19 12:55:00|362.76|360.56|362.46|360.26|363.45|361.25|362.17|359.97|0
1637326800000|2021-11-19 13:00:00|362.16|359.96|362.16|359.96|362.76|360.56|361.77|359.57|0
1637327100000|2021-11-19 13:05:00|362.36|360.16|360.98|358.78|362.76|360.56|360.19|357.99|0
1637327400000|2021-11-19 13:10:00|360.78|358.58|362.95|360.75|363.74|361.54|360.78|358.58|0
1637327700000|2021-11-19 13:15:00|363.05|360.85|362.95|360.75|363.74|361.54|362.55|360.35|0
1637328000000|2021-11-19 13:20:00|363.15|360.95|360.97|358.77|363.34|361.14|360.97|358.77|0
1637328300000|2021-11-19 13:25:00|361.37|359.17|360.58|358.38|363.54|361.34|360.58|358.38|0
1637328600000|2021-11-19 13:30:00|360.38|358.18|361.76|359.56|362.94|360.74|360.18|357.98|0
1637328900000|2021-11-19 13:35:00|361.96|359.76|360.57|358.37|361.96|359.76|360.38|358.18|0
1637329200000|2021-11-19 13:40:00|360.48|358.28|356.5|354.3|360.57|358.37|356.1|353.9|0
1637329500000|2021-11-19 13:45:00|356.3|354.1|356.1|353.9|356.5|354.3|355.51|353.31|0
1637329800000|2021-11-19 13:50:00|356.3|354.1|355.31|353.11|357.09|354.89|354.52|352.32|0
1637330100000|2021-11-19 13:55:00|355.11|352.91|356.29|354.09|356.49|354.29|354.52|352.32|0
1637330400000|2021-11-19 14:00:00|356.69|354.49|359.26|357.06|359.26|357.06|356.69|354.49|0
1637330700000|2021-11-19 14:05:00|359.06|356.86|358.27|356.07|359.65|357.45|357.08|354.88|0
1637331000000|2021-11-19 14:10:00|358.46|356.26|353.93|351.73|358.86|356.66|353.34|351.14|0
1637331300000|2021-11-19 14:15:00|354.13|351.93|350.99|348.79|354.52|352.32|348.45|346.25|0
1637331600000|2021-11-19 14:20:00|350.79|348.59|351.57|349.37|352.55|350.35|349.03|346.83|0
1637331900000|2021-11-19 14:25:00|350.2|348|350.98|348.78|353.53|351.33|349.03|346.83|0
1637332200000|2021-11-19 14:30:00|350.4|348.2|354.73|352.53|356.31|354.11|350|347.8|0
1637332500000|2021-11-19 14:35:00|354.14|351.94|352.54|350.34|354.14|351.94|351.17|348.97|0
1637332800000|2021-11-19 14:40:00|352.15|349.95|350.18|347.98|354.12|351.92|350.18|347.98|0
1637333100000|2021-11-19 14:45:00|349.4|347.2|350.97|348.77|353.33|351.13|348.62|346.42|0
1637333400000|2021-11-19 14:50:00|350.77|348.57|349.59|347.39|352.34|350.14|349.59|347.39|0
1637333700000|2021-11-19 14:55:00|349.99|347.79|345.88|343.68|350.57|348.37|345.68|343.48|0
1637334000000|2021-11-19 15:00:00|346.07|343.87|352.73|350.53|352.93|350.73|345.68|343.48|0
1637334300000|2021-11-19 15:05:00|352.53|350.33|353.31|351.11|355.48|353.28|351.75|349.55|0
1637334600000|2021-11-19 15:10:00|353.51|351.31|352.14|349.94|355.47|353.27|352.14|349.94|0
1637334900000|2021-11-19 15:15:00|351.94|349.74|352.14|349.94|354.68|352.48|351.46|349.26|0
1637335200000|2021-11-19 15:20:00|351.94|349.74|353.7|351.5|354.09|351.89|351.55|349.35|0
1637335500000|2021-11-19 15:25:00|353.41|351.21|357.24|355.04|357.63|355.43|352.92|350.72|0
1637335800000|2021-11-19 15:30:00|357.43|355.23|354.29|352.09|357.83|355.63|354.29|352.09|0
1637336100000|2021-11-19 15:35:00|354.48|352.28|352.53|350.33|355.86|353.66|352.53|350.33|0
1637336400000|2021-11-19 15:40:00|352.72|350.52|351.16|348.96|353.11|350.91|350.38|348.18|0
1637336700000|2021-11-19 15:45:00|350.96|348.76|352.33|350.13|354.09|351.89|350.77|348.57|0
1637337000000|2021-11-19 15:50:00|352.13|349.93|353.89|351.69|355.95|353.75|351.35|349.15|0
1637337300000|2021-11-19 15:55:00|353.69|351.49|353.69|351.49|354.08|351.88|351.74|349.54|0
1637337600000|2021-11-19 16:00:00|353.89|351.69|349.98|347.78|354.08|351.88|349.98|347.78|0
1637337900000|2021-11-19 16:05:00|349.79|347.59|350.57|348.37|351.35|349.15|349.4|347.2|0
1637338200000|2021-11-19 16:10:00|350.56|348.36|349.98|347.78|350.95|348.75|349.2|347|0
1637338500000|2021-11-19 16:15:00|349.78|347.58|348.42|346.22|349.78|347.58|347.84|345.64|0
1637338800000|2021-11-19 16:20:00|348.23|346.03|349.2|347|349.78|347.58|347.84|345.64|0
1637339100000|2021-11-19 16:25:00|349|346.8|348.22|346.02|350.17|347.97|348.22|346.02|0
1637339400000|2021-11-19 16:30:00|348.03|345.83|347.44|345.24|349.2|347|346.37|344.17|0
1637339700000|2021-11-19 16:35:00|347.24|345.04|346.26|344.06|347.24|345.04|345.29|343.09|0
1637340000000|2021-11-19 16:40:00|346.07|343.87|346.07|343.87|346.85|344.65|345.29|343.09|0
1637340300000|2021-11-19 16:45:00|345.97|343.77|347.04|344.84|347.24|345.04|345.29|343.09|0
1637340600000|2021-11-19 16:50:00|347.24|345.04|347.43|345.23|348.22|346.02|346.26|344.06|0
1637340900000|2021-11-19 16:55:00|347.63|345.43|345.47|343.27|348.02|345.82|344.68|342.48|0
1637341200000|2021-11-19 17:00:00|345.38|343.18|344.68|342.48|345.47|343.27|344.1|341.9|0
1637341500000|2021-11-19 17:05:00|344.49|342.29|343.9|341.7|344.49|342.29|343.31|341.11|0
1637341800000|2021-11-19 17:10:00|343.5|341.3|341.15|338.95|343.5|341.3|341.15|338.95|0
1637342100000|2021-11-19 17:15:00|341.54|339.34|342.72|340.52|343.3|341.1|341.54|339.34|0
1637342400000|2021-11-19 17:20:00|342.91|340.71|341.73|339.53|343.5|341.3|341.73|339.53|0
1637342700000|2021-11-19 17:25:00|341.93|339.73|341.68|339.48|342.07|339.87|341.48|339.28|0
1637343000000|2021-11-19 17:30:00|341.48|339.28|340.5|338.3|341.48|339.28|340.31|338.11|0
1637343300000|2021-11-19 17:35:00|340.31|338.11|339.92|337.72|340.31|338.11|337.58|335.38|0
1637343600000|2021-11-19 17:40:00|339.72|337.52|341.48|339.28|342.85|340.65|339.72|337.52|0
1637343900000|2021-11-19 17:45:00|341.67|339.47|342.26|340.06|343.24|341.04|341.48|339.28|0
1637344200000|2021-11-19 17:50:00|342.46|340.26|340.69|338.49|342.65|340.45|340.5|338.3|0
1637344500000|2021-11-19 17:55:00|340.89|338.69|342.45|340.25|342.45|340.25|340.5|338.3|0
1637344800000|2021-11-19 18:00:00|342.26|340.06|342.45|340.25|343.43|341.23|342.06|339.86|0
1637345100000|2021-11-19 18:05:00|342.26|340.06|342.06|339.86|342.45|340.25|341.47|339.27|0
1637345400000|2021-11-19 18:10:00|341.86|339.66|344.02|341.82|345.2|343|341.47|339.27|0
1637345700000|2021-11-19 18:15:00|343.82|341.62|345.2|343|346.77|344.57|343.23|341.03|0
1637346000000|2021-11-19 18:20:00|345|342.8|345.78|343.58|346.18|343.98|344.8|342.6|0
1637346300000|2021-11-19 18:25:00|345.59|343.39|350.92|348.72|351.12|348.92|345.59|343.39|0
1637346600000|2021-11-19 18:30:00|351.12|348.92|350.92|348.72|351.51|349.31|349.53|347.33|0
1637346900000|2021-11-19 18:35:00|350.72|348.52|354.2|352|355.09|352.89|350.52|348.32|0
1637347200000|2021-11-19 18:40:00|354|351.8|352.7|350.5|356.48|354.28|352.7|350.5|0
1637347500000|2021-11-19 18:45:00|352.9|350.7|352.9|350.7|354.89|352.69|352.9|350.7|0
1637347800000|2021-11-19 18:50:00|352.5|350.3|350.02|347.82|352.5|350.3|349.92|347.72|0
1637348100000|2021-11-19 18:55:00|349.92|347.72|348.54|346.34|350.12|347.92|348.54|346.34|0
1637348400000|2021-11-19 19:00:00|348.44|346.24|348.73|346.53|349.33|347.13|348.14|345.94|0
1637348700000|2021-11-19 19:05:00|348.53|346.33|347.54|345.34|348.93|346.73|347.54|345.34|0
1637349000000|2021-11-19 19:10:00|347.65|345.45|347.35|345.15|348.33|346.13|346.56|344.36|0
1637349300000|2021-11-19 19:15:00|347.25|345.05|347.15|344.95|347.94|345.74|346.16|343.96|0
1637349600000|2021-11-19 19:20:00|346.95|344.75|346.75|344.55|347.34|345.14|346.16|343.96|0
1637349900000|2021-11-19 19:25:00|346.55|344.35|351.17|348.97|351.17|348.97|346.36|344.16|0
1637350200000|2021-11-19 19:30:00|350.97|348.77|352.35|350.15|353.73|351.53|349.79|347.59|0
1637350500000|2021-11-19 19:35:00|352.55|350.35|352.35|350.15|353.14|350.94|351.56|349.36|0
1637350800000|2021-11-19 19:40:00|352.15|349.95|351.56|349.36|352.74|350.54|350.57|348.37|0
1637351100000|2021-11-19 19:45:00|351.36|349.16|351.56|349.36|352.34|350.14|350.77|348.57|0
1637351400000|2021-11-19 19:50:00|351.36|349.16|350.18|347.98|352.15|349.95|350.18|347.98|0
1637351700000|2021-11-19 19:55:00|349.98|347.78|351.36|349.16|351.75|349.55|349.98|347.78|0
1637352000000|2021-11-19 20:00:00|351.55|349.35|352.14|349.94|352.14|349.94|350.18|347.98|0
1637352300000|2021-11-19 20:05:00|351.95|349.75|351.55|349.35|352.93|350.73|351.16|348.96|0
1637352600000|2021-11-19 20:10:00|351.75|349.55|353.52|351.32|353.92|351.72|351.75|349.55|0
1637352900000|2021-11-19 20:15:00|353.72|351.52|353.91|351.71|355.1|352.9|353.32|351.12|0
1637353200000|2021-11-19 20:20:00|353.52|351.32|353.12|350.92|354.7|352.5|352.93|350.73|0
1637353500000|2021-11-19 20:25:00|352.93|350.73|352.63|350.43|354.11|351.91|352.33|350.13|0
1637353800000|2021-11-19 20:30:00|352.92|350.72|352.33|350.13|353.32|351.12|352.13|349.93|0
1637354100000|2021-11-19 20:35:00|352.53|350.33|353.51|351.31|353.91|351.71|351.65|349.45|0
1637354400000|2021-11-19 20:40:00|353.32|351.12|355.29|353.09|355.29|353.09|353.31|351.11|0
1637354700000|2021-11-19 20:45:00|355.09|352.89|353.71|351.51|356.87|354.67|353.51|351.31|0
1637355000000|2021-11-19 20:50:00|354.3|352.1|356.28|354.08|357.07|354.87|353.9|351.7|0
1637355300000|2021-11-19 20:55:00|356.48|354.28|354.89|352.69|357.07|354.87|353.7|351.5|0
1637355600000|2021-11-19 21:00:00|354.69|352.49|355.28|353.08|355.68|353.48|354.69|352.49|0
1637355900000|2021-11-19 21:05:00|355.09|352.89|355.68|353.48|355.88|353.68|353.51|351.31|0
1637356200000|2021-11-19 21:10:00|355.28|353.08|354.09|351.89|355.48|353.28|353.7|351.5|0
1637568300000|2021-11-22 08:05:00|343.12|340.92|342.92|340.72|343.51|341.31|342.53|340.33|0
1637568600000|2021-11-22 08:10:00|342.73|340.53|343.51|341.31|343.7|341.5|342.73|340.53|0
1637568900000|2021-11-22 08:15:00|343.31|341.11|342.14|339.94|343.51|341.31|342.14|339.94|0
1637569200000|2021-11-22 08:20:00|342.33|340.13|341.16|338.96|342.33|340.13|340.58|338.38|0
1637569500000|2021-11-22 08:25:00|340.97|338.77|342.53|340.33|343.7|341.5|340.97|338.77|0
1637569800000|2021-11-22 08:30:00|342.33|340.13|341.35|339.15|342.72|340.52|341.35|339.15|0
1637570100000|2021-11-22 08:35:00|341.16|338.96|341.55|339.35|342.33|340.13|341.16|338.96|0
1637570400000|2021-11-22 08:40:00|341.74|339.54|342.13|339.93|342.33|340.13|341.74|339.54|0
1637570700000|2021-11-22 08:45:00|342.23|340.03|342.32|340.12|342.52|340.32|341.35|339.15|0
1637571000000|2021-11-22 08:50:00|342.52|340.32|342.91|340.71|343.5|341.3|342.32|340.12|0
1637571300000|2021-11-22 08:55:00|342.71|340.51|342.32|340.12|343.3|341.1|342.32|340.12|0
1637571600000|2021-11-22 09:00:00|342.52|340.32|341.73|339.53|343.3|341.1|341.73|339.53|0
1637571900000|2021-11-22 09:05:00|341.54|339.34|341.73|339.53|342.12|339.92|341.34|339.14|0
1637572200000|2021-11-22 09:10:00|341.93|339.73|341.93|339.73|342.12|339.92|341.15|338.95|0
1637572500000|2021-11-22 09:15:00|341.83|339.63|341.53|339.33|341.92|339.72|340.95|338.75|0
1637572800000|2021-11-22 09:20:00|340.75|338.55|340.36|338.16|340.95|338.75|340.36|338.16|0
1637573100000|2021-11-22 09:25:00|340.46|338.26|339.38|337.18|340.46|338.26|339.19|336.99|0
1637573400000|2021-11-22 09:30:00|339.19|336.99|340.16|337.96|340.36|338.16|339.19|336.99|0
1637573700000|2021-11-22 09:35:00|339.96|337.76|341.14|338.94|341.14|338.94|339.96|337.76|0
1637574000000|2021-11-22 09:40:00|341.33|339.13|341.53|339.33|341.53|339.33|341.14|338.94|0
1637574300000|2021-11-22 09:45:00|341.52|339.32|342.11|339.91|342.31|340.11|341.33|339.13|0
1637574600000|2021-11-22 09:50:00|342.31|340.11|341.13|338.93|342.31|340.11|340.94|338.74|0
1637574900000|2021-11-22 09:55:00|340.94|338.74|340.93|338.73|341.13|338.93|340.35|338.15|0
1637575200000|2021-11-22 10:00:00|340.74|338.54|340.54|338.34|340.93|338.73|339.96|337.76|0
1637575500000|2021-11-22 10:05:00|340.35|338.15|339.37|337.17|340.35|338.15|339.37|337.17|0
1637575800000|2021-11-22 10:10:00|339.17|336.97|339.56|337.36|339.76|337.56|338.59|336.39|0
1637576100000|2021-11-22 10:15:00|339.37|337.17|339.36|337.16|339.95|337.75|339.36|337.16|0
1637576400000|2021-11-22 10:20:00|339.56|337.36|339.56|337.36|339.75|337.55|339.36|337.16|0
1637576700000|2021-11-22 10:25:00|339.36|337.16|339.95|337.75|340.44|338.24|339.17|336.97|0
1637577000000|2021-11-22 10:30:00|340.05|337.85|340.53|338.33|340.53|338.33|339.75|337.55|0
1637577300000|2021-11-22 10:35:00|340.73|338.53|340.33|338.13|340.92|338.72|340.14|337.94|0
1637577600000|2021-11-22 10:40:00|340.53|338.33|340.33|338.13|340.92|338.72|340.14|337.94|0
1637577900000|2021-11-22 10:45:00|340.43|338.23|340.72|338.52|340.72|338.52|340.33|338.13|0
1637578200000|2021-11-22 10:50:00|340.53|338.33|340.92|338.72|341.5|339.3|340.43|338.23|0
1637578500000|2021-11-22 10:55:00|340.72|338.52|340.52|338.32|341.11|338.91|340.33|338.13|0
1637578800000|2021-11-22 11:00:00|340.72|338.52|340.04|337.84|340.72|338.52|339.74|337.54|0
1637579100000|2021-11-22 11:05:00|340.13|337.93|339.15|336.95|340.33|338.13|339.15|336.95|0
1637579400000|2021-11-22 11:10:00|339.35|337.15|339.15|336.95|339.35|337.15|338.96|336.76|0
1637579700000|2021-11-22 11:15:00|339.35|337.15|338.57|336.37|339.54|337.34|338.37|336.17|0
1637580000000|2021-11-22 11:20:00|338.76|336.56|338.37|336.17|338.76|336.56|338.17|335.97|0
1637580300000|2021-11-22 11:25:00|338.17|335.97|338.95|336.75|339.15|336.95|337.98|335.78|0
1637580600000|2021-11-22 11:30:00|339.15|336.95|338.56|336.36|339.54|337.34|338.56|336.36|0
1637580900000|2021-11-22 11:35:00|338.66|336.46|336.81|334.61|338.66|336.46|336.42|334.22|0
1637581200000|2021-11-22 11:40:00|336.61|334.41|337.97|335.77|338.17|335.97|336.03|333.83|0
1637581500000|2021-11-22 11:45:00|337.78|335.58|337.78|335.58|337.97|335.77|337.58|335.38|0
1637581800000|2021-11-22 11:50:00|337.68|335.48|341.09|338.89|342.27|340.07|337.68|335.48|0
1637582100000|2021-11-22 11:55:00|340.9|338.7|342.07|339.87|342.66|340.46|340.9|338.7|0
1637582400000|2021-11-22 12:00:00|342.27|340.07|341.29|339.09|342.27|340.07|340.11|337.91|0
1637582700000|2021-11-22 12:05:00|341.48|339.28|341.09|338.89|341.48|339.28|339.92|337.72|0
1637583000000|2021-11-22 12:10:00|341.28|339.08|342.26|340.06|342.46|340.26|340.89|338.69|0
1637583300000|2021-11-22 12:15:00|342.07|339.87|343.04|340.84|343.24|341.04|341.28|339.08|0
1637583600000|2021-11-22 12:20:00|343.15|340.95|343.39|341.19|344.22|342.02|342.65|340.45|0
1637583900000|2021-11-22 12:25:00|343.19|340.99|343.39|341.19|343.58|341.38|342.8|340.6|0
1637584200000|2021-11-22 12:30:00|343.58|341.38|342.4|340.2|343.58|341.38|341.62|339.42|0
1637584500000|2021-11-22 12:35:00|342.21|340.01|342.01|339.81|342.6|340.4|341.82|339.62|0
1637584800000|2021-11-22 12:40:00|341.82|339.62|342.21|340.01|342.4|340.2|341.81|339.61|0
1637585100000|2021-11-22 12:45:00|342.01|339.81|341.62|339.42|342.21|340.01|341.42|339.22|0
1637585400000|2021-11-22 12:50:00|341.42|339.22|342.2|340|342.2|340|341.42|339.22|0
1637585700000|2021-11-22 12:55:00|342.01|339.81|342.79|340.59|343.77|341.57|342.01|339.81|0
1637586000000|2021-11-22 13:00:00|343.18|340.98|342.98|340.78|343.77|341.57|342.79|340.59|0
1637586300000|2021-11-22 13:05:00|342.79|340.59|344.55|342.35|344.66|342.46|342.59|340.39|0
1637586600000|2021-11-22 13:10:00|344.36|342.16|345.54|343.34|345.54|343.34|343.77|341.57|0
1637586900000|2021-11-22 13:15:00|345.34|343.14|346.32|344.12|346.72|344.52|345.14|342.94|0
1637587200000|2021-11-22 13:20:00|346.52|344.32|345.34|343.14|346.72|344.52|345.34|343.14|0
1637587500000|2021-11-22 13:25:00|345.53|343.33|344.55|342.35|345.53|343.33|344.55|342.35|0
1637587800000|2021-11-22 13:30:00|344.74|342.54|342.58|340.38|344.74|342.54|342.39|340.19|0
1637588100000|2021-11-22 13:35:00|342.78|340.58|342.78|340.58|343.37|341.17|342.58|340.38|0
1637588400000|2021-11-22 13:40:00|342.97|340.77|342.97|340.77|343.76|341.56|342.38|340.18|0
1637588700000|2021-11-22 13:45:00|342.78|340.58|342.77|340.57|342.97|340.77|342.38|340.18|0
1637589000000|2021-11-22 13:50:00|342.97|340.77|341.99|339.79|343.17|340.97|341.79|339.59|0
1637589300000|2021-11-22 13:55:00|341.79|339.59|340.81|338.61|341.79|339.59|339.84|337.64|0
1637589600000|2021-11-22 14:00:00|340.42|338.22|336.91|334.71|341.01|338.81|336.13|333.93|0
1637589900000|2021-11-22 14:05:00|337.1|334.9|337.88|335.68|338.86|336.66|337.1|334.9|0
1637590200000|2021-11-22 14:10:00|338.08|335.88|338.46|336.26|338.46|336.26|336.91|334.71|0
1637590500000|2021-11-22 14:15:00|338.66|336.46|339.05|336.85|339.83|337.63|338.07|335.87|0
1637590800000|2021-11-22 14:20:00|339.44|337.24|341|338.8|341|338.8|339.24|337.04|0
1637591100000|2021-11-22 14:25:00|340.8|338.6|338.65|336.45|341|338.8|338.26|336.06|0
1637591400000|2021-11-22 14:30:00|338.07|335.87|334.24|332.04|338.65|336.45|333.99|331.79|0
1637591700000|2021-11-22 14:35:00|334.04|331.84|333.09|330.89|334.06|331.86|330.74|328.54|0
1637592000000|2021-11-22 14:40:00|332.7|330.5|331.34|329.14|335.41|333.21|331.34|329.14|0
1637592300000|2021-11-22 14:45:00|330.76|328.56|325.95|323.75|333.28|331.08|325.95|323.75|0
1637592600000|2021-11-22 14:50:00|325.57|323.37|324.71|322.51|326.91|324.71|323.65|321.45|0
1637592900000|2021-11-22 14:55:00|324.22|322.02|325.04|322.84|326.37|324.17|322.69|320.49|0
1637593200000|2021-11-22 15:00:00|324.28|322.08|321.81|319.61|324.28|322.08|319.73|317.53|0
1637593500000|2021-11-22 15:05:00|321.43|319.23|321.43|319.23|323.52|321.32|321.43|319.23|0
1637593800000|2021-11-22 15:10:00|321.24|319.04|320.67|318.47|321.62|319.42|320.1|317.9|0
1637594100000|2021-11-22 15:15:00|320.29|318.09|320.67|318.47|320.67|318.47|318.78|316.58|0
1637594400000|2021-11-22 15:20:00|320.48|318.28|319.16|316.96|320.86|318.66|319.16|316.96|0
1637594700000|2021-11-22 15:25:00|319.35|317.15|321.04|318.84|321.8|319.6|319.35|317.15|0
1637595000000|2021-11-22 15:30:00|320.86|318.66|319.72|317.52|320.86|318.66|319.16|316.96|0
1637595300000|2021-11-22 15:35:00|319.53|317.33|320.47|318.27|320.85|318.65|319.53|317.33|0
1637595600000|2021-11-22 15:40:00|320.66|318.46|321.23|319.03|321.23|319.03|320.28|318.08|0
1637595900000|2021-11-22 15:45:00|321.42|319.22|322.55|320.35|322.93|320.73|321.23|319.03|0
1637596200000|2021-11-22 15:50:00|322.36|320.16|322.93|320.73|323.12|320.92|321.42|319.22|0
1637596500000|2021-11-22 15:55:00|322.74|320.54|324.07|321.87|325.21|323.01|322.36|320.16|0
1637596800000|2021-11-22 16:00:00|323.88|321.68|326.35|324.15|326.73|324.53|323.5|321.3|0
1637597100000|2021-11-22 16:05:00|326.73|324.53|328.06|325.86|328.83|326.63|325.78|323.58|0
1637597400000|2021-11-22 16:10:00|328.26|326.06|327.3|325.1|328.83|326.63|326.92|324.72|0
1637597700000|2021-11-22 16:15:00|327.49|325.29|328.06|325.86|328.25|326.05|327.11|324.91|0
1637598000000|2021-11-22 16:20:00|327.87|325.67|327.68|325.48|329.21|327.01|326.72|324.52|0
1637598300000|2021-11-22 16:25:00|327.87|325.67|328.41|326.21|329.97|327.77|327.68|325.48|0
1637598600000|2021-11-22 16:30:00|328.22|326.02|327.26|325.06|329.18|326.98|326.6|324.4|0
1637598900000|2021-11-22 16:35:00|327.46|325.26|328.03|325.83|328.6|326.4|326.31|324.11|0
1637599200000|2021-11-22 16:40:00|328.22|326.02|331.1|328.9|331.29|329.09|327.84|325.64|0
1637599500000|2021-11-22 16:45:00|330.9|328.7|335.34|333.14|335.53|333.33|330.14|327.94|0
1637599800000|2021-11-22 16:50:00|334.95|332.75|343.39|341.19|343.59|341.39|334.37|332.17|0
1637600100000|2021-11-22 16:55:00|343.98|341.78|346.64|344.44|351.63|349.43|343.39|341.19|0
1637600400000|2021-11-22 17:00:00|347.03|344.83|344.65|342.45|349.34|347.14|342.13|339.93|0
1637600700000|2021-11-22 17:05:00|344.46|342.26|344.84|342.64|346.6|344.4|342.51|340.31|0
1637601000000|2021-11-22 17:10:00|345.04|342.84|345.43|343.23|346.01|343.81|342.51|340.31|0
1637601300000|2021-11-22 17:15:00|345.62|343.42|346.01|343.81|347.38|345.18|341.73|339.53|0
1637601600000|2021-11-22 17:20:00|345.62|343.42|349.13|346.93|349.53|347.33|345.03|342.83|0
1637601900000|2021-11-22 17:25:00|348.94|346.74|344.64|342.44|348.94|346.74|343.58|341.38|0
1637602200000|2021-11-22 17:30:00|344.84|342.64|342.89|340.69|345.42|343.22|342.31|340.11|0
1637602500000|2021-11-22 17:35:00|343.08|340.88|340.95|338.75|344.25|342.05|340.56|338.36|0
1637602800000|2021-11-22 17:40:00|340.56|338.36|336.76|334.56|340.95|338.75|336.76|334.56|0
1637603100000|2021-11-22 17:45:00|336.95|334.75|337.54|335.34|338.51|336.31|336.76|334.56|0
1637603400000|2021-11-22 17:50:00|337.35|335.15|341.04|338.84|341.62|339.42|337.16|334.96|0
1637603700000|2021-11-22 17:55:00|340.84|338.64|340.26|338.06|341.82|339.62|338.32|336.12|0
1637604000000|2021-11-22 18:00:00|340.45|338.25|342.01|339.81|342.99|340.79|340.26|338.06|0
1637604300000|2021-11-22 18:05:00|342.21|340.01|342.2|340|342.4|340.2|340.26|338.06|0
1637604600000|2021-11-22 18:10:00|342.01|339.81|340.84|338.64|342.2|340|340.25|338.05|0
1637604900000|2021-11-22 18:15:00|340.45|338.25|338.11|335.91|340.64|338.44|337.92|335.72|0
1637605200000|2021-11-22 18:20:00|338.31|336.11|337.34|335.14|338.89|336.69|336.95|334.75|0
1637605500000|2021-11-22 18:25:00|337.14|334.94|338.11|335.91|339.08|336.88|336.95|334.75|0
1637605800000|2021-11-22 18:30:00|337.92|335.72|338.11|335.91|338.31|336.11|336.56|334.36|0
1637606100000|2021-11-22 18:35:00|338.3|336.1|338.69|336.49|338.89|336.69|336.56|334.36|0
1637606400000|2021-11-22 18:40:00|338.79|336.59|338.11|335.91|340.44|338.24|337.91|335.71|0
1637606700000|2021-11-22 18:45:00|338.3|336.1|339.46|337.26|339.46|337.26|337.72|335.52|0
1637607000000|2021-11-22 18:50:00|339.57|337.37|339.46|337.26|339.85|337.65|338.3|336.1|0
1637607300000|2021-11-22 18:55:00|339.27|337.07|340.24|338.04|340.63|338.43|338.3|336.1|0
1637607600000|2021-11-22 19:00:00|339.85|337.65|335.97|333.77|341.02|338.82|335.78|333.58|0
1637607900000|2021-11-22 19:05:00|336.16|333.96|337.71|335.51|338.1|335.9|335.78|333.58|0
1637608200000|2021-11-22 19:10:00|337.52|335.32|336.93|334.73|338.88|336.68|336.93|334.73|0
1637608500000|2021-11-22 19:15:00|337.13|334.93|337.71|335.51|338.1|335.9|336.35|334.15|0
1637608800000|2021-11-22 19:20:00|337.61|335.41|337.51|335.31|338.87|336.67|336.74|334.54|0
1637609100000|2021-11-22 19:25:00|337.9|335.7|337.7|335.5|339.26|337.06|337.51|335.31|0
1637609400000|2021-11-22 19:30:00|337.51|335.31|336.93|334.73|338.09|335.89|335.38|333.18|0
1637609700000|2021-11-22 19:35:00|337.12|334.92|334.99|332.79|337.12|334.92|334.61|332.41|0
1637610000000|2021-11-22 19:40:00|335.19|332.99|334.99|332.79|335.96|333.76|334.41|332.21|0
1637610300000|2021-11-22 19:45:00|334.8|332.6|333.64|331.44|335.57|333.37|332.87|330.67|0
1637610600000|2021-11-22 19:50:00|333.44|331.24|331.67|329.47|333.44|331.24|331.52|329.32|0
1637610900000|2021-11-22 19:55:00|331.86|329.66|331.03|328.83|332|329.8|330.26|328.06|0
1637611200000|2021-11-22 20:00:00|330.84|328.64|328.72|326.52|332.19|329.99|327.95|325.75|0
1637611500000|2021-11-22 20:05:00|328.53|326.33|328.14|325.94|329.49|327.29|327.95|325.75|0
1637611800000|2021-11-22 20:10:00|327.95|325.75|329.49|327.29|329.68|327.48|326.22|324.02|0
1637612100000|2021-11-22 20:15:00|329.87|327.67|331.41|329.21|331.6|329.4|329.29|327.09|0
1637612400000|2021-11-22 20:20:00|331.22|329.02|331.79|329.59|332.37|330.17|330.25|328.05|0
1637612700000|2021-11-22 20:25:00|331.6|329.4|334.5|332.3|334.5|332.3|331.22|329.02|0
1637613000000|2021-11-22 20:30:00|334.69|332.49|334.89|332.69|335.66|333.46|334.31|332.11|0
1637613300000|2021-11-22 20:35:00|335.28|333.08|337.61|335.41|337.61|335.41|333.92|331.72|0
1637613600000|2021-11-22 20:40:00|337.22|335.02|343.86|341.66|344.06|341.86|336.83|334.63|0
1637613900000|2021-11-22 20:45:00|344.06|341.86|349.21|347.01|349.41|347.21|341|338.8|0
1637614200000|2021-11-22 20:50:00|350.1|347.9|361.26|359.06|361.26|359.06|349.99|347.79|0
1637614500000|2021-11-22 20:55:00|361.46|359.26|369.5|367.3|369.9|367.7|360.67|358.47|0
1637614800000|2021-11-22 21:00:00|368.7|366.5|369.6|367.4|373.29|371.09|368.7|366.5|0
1637615100000|2021-11-22 21:05:00|369.4|367.2|368.63|366.43|369.6|367.4|368.03|365.83|0
1637615400000|2021-11-22 21:10:00|368.43|366.23|365.1|362.9|368.63|366.43|364.9|362.7|0
1637615700000|2021-11-22 21:15:00|366.89|364.29|366.89|364.29|367.89|365.29|366.69|364.09|0
1637616000000|2021-11-22 21:20:00|366.69|364.09|366.09|363.49|367.09|364.49|365.49|362.89|0
1637616300000|2021-11-22 21:25:00|365.89|363.29|367.68|365.08|367.68|365.08|365.49|362.89|0
1637616600000|2021-11-22 21:30:00|367.88|365.28|368.48|365.88|368.88|366.28|366.69|364.09|0
1637616900000|2021-11-22 21:35:00|368.68|366.08|368.88|366.28|370.08|367.48|368.48|365.88|0
1637617200000|2021-11-22 21:40:00|369.08|366.48|367.68|365.08|369.08|366.48|367.48|364.88|0
1637617500000|2021-11-22 21:45:00|367.48|364.88|367.68|365.08|368.28|365.68|367.28|364.68|0
1637617800000|2021-11-22 21:50:00|367.48|364.88|366.08|363.48|367.88|365.28|366.08|363.48|0
1637618100000|2021-11-22 21:55:00|365.88|363.28|364.79|362.19|365.88|363.28|364.69|362.09|0
1637618400000|2021-11-22 22:00:00|364.82|362.22|364.7|362.1|365.09|362.49|364.45|361.85|0
1637618700000|2021-11-22 22:05:00|364.56|361.96|364.94|362.34|364.94|362.34|364.56|361.96|0
1637619000000|2021-11-22 22:10:00|364.97|362.37|364.89|362.29|364.97|362.37|364.89|362.29|0
1637619300000|2021-11-22 22:15:00|364.86|362.26|365.06|362.46|365.06|362.46|364.86|362.26|0
1637619600000|2021-11-22 22:20:00|365.1|362.5|365.03|362.43|365.1|362.5|364.94|362.34|0
1637619900000|2021-11-22 22:25:00|364.94|362.34|365.15|362.55|365.15|362.55|364.94|362.34|0
1637620200000|2021-11-22 22:30:00|365.18|362.58|365.23|362.63|365.23|362.63|365.09|362.49|0
1637620500000|2021-11-22 22:35:00|365.32|362.72|365.18|362.58|365.32|362.72|365.18|362.58|0
1637620800000|2021-11-22 22:40:00|365.2|362.6|365.2|362.6|365.2|362.6|365.18|362.58|0
1637621100000|2021-11-22 22:45:00|365.41|362.81|365.11|362.51|365.41|362.81|365.11|362.51|0
1637621400000|2021-11-22 22:50:00|365.09|362.49|365.11|362.51|365.2|362.6|365.02|362.42|0
1637621700000|2021-11-22 22:55:00|365.02|362.42|365.04|362.44|365.11|362.51|364.77|362.17|0
1637622000000|2021-11-22 23:00:00|363.98|361.38|362.29|359.69|363.98|361.38|361.89|359.29|0
1637622300000|2021-11-22 23:05:00|362.19|359.59|362.48|359.88|363.48|360.88|361.89|359.29|0
1637622600000|2021-11-22 23:10:00|362.29|359.69|362.68|360.08|362.68|360.08|361.89|359.29|0
1637622900000|2021-11-22 23:15:00|362.48|359.88|362.68|360.08|362.88|360.28|361.89|359.29|0
1637623200000|2021-11-22 23:20:00|362.48|359.88|363.07|360.47|363.47|360.87|362.48|359.88|0
1637623500000|2021-11-22 23:25:00|363.27|360.67|362.87|360.27|363.47|360.87|362.68|360.08|0
1637623800000|2021-11-22 23:30:00|362.78|360.18|363.67|361.07|364.06|361.46|362.68|360.08|0
1637624100000|2021-11-22 23:35:00|363.86|361.26|363.27|360.67|363.86|361.26|363.07|360.47|0
1637624400000|2021-11-22 23:40:00|363.37|360.77|364.26|361.66|364.26|361.66|362.87|360.27|0
1637624700000|2021-11-22 23:45:00|364.06|361.46|364.46|361.86|364.85|362.25|363.86|361.26|0
1637625000000|2021-11-22 23:50:00|364.36|361.76|363.86|361.26|364.36|361.76|363.66|361.06|0
1637625300000|2021-11-22 23:55:00|363.66|361.06|363.86|361.26|364.06|361.46|363.46|360.86|0
1637625600000|2021-11-23 00:00:00|363.66|361.06|364.65|362.05|365.84|363.24|363.66|361.06|0
1637625900000|2021-11-23 00:05:00|364.85|362.25|364.85|362.25|366.04|363.44|364.65|362.05|0
1637626200000|2021-11-23 00:10:00|364.65|362.05|364.45|361.85|365.05|362.45|364.05|361.45|0
1637626500000|2021-11-23 00:15:00|364.65|362.05|362.66|360.06|364.65|362.05|362.46|359.86|0
1637626800000|2021-11-23 00:20:00|362.86|360.26|362.56|359.96|363.26|360.66|362.26|359.66|0
1637627100000|2021-11-23 00:25:00|362.46|359.86|360.87|358.27|362.56|359.96|360.87|358.27|0
1637627400000|2021-11-23 00:30:00|361.07|358.47|362.06|359.46|362.66|360.06|360.87|358.27|0
1637627700000|2021-11-23 00:35:00|361.86|359.26|362.65|360.05|362.85|360.25|361.66|359.06|0
1637628000000|2021-11-23 00:40:00|362.46|359.86|361.86|359.26|362.46|359.86|361.66|359.06|0
1637628300000|2021-11-23 00:45:00|361.66|359.06|362.65|360.05|362.85|360.25|361.66|359.06|0
1637628600000|2021-11-23 00:50:00|362.45|359.85|363.44|360.84|363.64|361.04|362.45|359.85|0
1637628900000|2021-11-23 00:55:00|363.24|360.64|363.04|360.44|363.44|360.84|362.85|360.25|0
1637629200000|2021-11-23 01:00:00|362.85|360.25|363.15|360.55|363.24|360.64|362.05|359.45|0
1637629500000|2021-11-23 01:05:00|363.04|360.44|363.44|360.84|363.84|361.24|362.65|360.05|0
1637629800000|2021-11-23 01:10:00|363.64|361.04|365.42|362.82|365.42|362.82|363.44|360.84|0
1637630100000|2021-11-23 01:15:00|365.62|363.02|366.02|363.42|367.02|364.42|365.62|363.02|0
1637630400000|2021-11-23 01:20:00|365.82|363.22|366.42|363.82|366.81|364.21|365.82|363.22|0
1637630700000|2021-11-23 01:25:00|366.62|364.02|366.22|363.62|366.62|364.02|365.62|363.02|0
1637631000000|2021-11-23 01:30:00|366.02|363.42|364.53|361.93|366.41|363.81|364.23|361.63|0
1637631300000|2021-11-23 01:35:00|364.62|362.02|364.02|361.42|365.02|362.42|363.83|361.23|0
1637631600000|2021-11-23 01:40:00|363.83|361.23|364.82|362.22|365.22|362.62|363.83|361.23|0
1637631900000|2021-11-23 01:45:00|365.02|362.42|366.81|364.21|367.8|365.2|364.82|362.22|0
1637632200000|2021-11-23 01:50:00|366.61|364.01|367.2|364.6|367.2|364.6|365.61|363.01|0
1637632500000|2021-11-23 01:55:00|367.4|364.8|366.6|364|367.8|365.2|366.41|363.81|0
1637632800000|2021-11-23 02:00:00|366.41|363.81|367.6|365|367.6|365|366.21|363.61|0
1637633100000|2021-11-23 02:05:00|368.4|365.8|368.2|365.6|369|366.4|367.4|364.8|0
1637633400000|2021-11-23 02:10:00|368.4|365.8|367.5|364.9|368.6|366|366.8|364.2|0
1637633700000|2021-11-23 02:15:00|367.4|364.8|367.79|365.19|367.8|365.2|366.6|364|0
1637634000000|2021-11-23 02:20:00|367.6|365|369.79|367.19|369.79|367.19|367.2|364.6|0
1637634300000|2021-11-23 02:25:00|369.99|367.39|371.19|368.59|371.99|369.39|369.59|366.99|0
1637634600000|2021-11-23 02:30:00|372.19|369.59|373.8|371.2|374.6|372|371.79|369.19|0
1637634900000|2021-11-23 02:35:00|373.6|371|372.19|369.59|374|371.4|371.99|369.39|0
1637635200000|2021-11-23 02:40:00|371.99|369.39|371.99|369.39|372.79|370.19|371.79|369.19|0
1637635500000|2021-11-23 02:45:00|371.79|369.19|372.59|369.99|372.99|370.39|371.79|369.19|0
1637635800000|2021-11-23 02:50:00|372.39|369.79|370.98|368.38|372.59|369.99|370.78|368.18|0
1637636100000|2021-11-23 02:55:00|370.78|368.18|369.18|366.58|370.78|368.18|368.78|366.18|0
1637636400000|2021-11-23 03:00:00|368.78|366.18|367.78|365.18|369.38|366.78|367.18|364.58|0
1637636700000|2021-11-23 03:05:00|367.58|364.98|368.78|366.18|369.38|366.78|367.58|364.98|0
1637637000000|2021-11-23 03:10:00|368.98|366.38|368.78|366.18|369.18|366.58|368.58|365.98|0
1637637300000|2021-11-23 03:15:00|368.58|365.98|368.78|366.18|368.98|366.38|367.78|365.18|0
1637637600000|2021-11-23 03:20:00|368.97|366.37|367.97|365.37|368.97|366.37|367.97|365.37|0
1637637900000|2021-11-23 03:25:00|368.17|365.57|367.77|365.17|368.17|365.57|366.98|364.38|0
1637638200000|2021-11-23 03:30:00|367.97|365.37|367.97|365.37|368.57|365.97|367.97|365.37|0
1637638500000|2021-11-23 03:35:00|368.08|365.48|368.77|366.17|368.77|366.17|367.97|365.37|0
1637638800000|2021-11-23 03:40:00|368.57|365.97|368.97|366.37|369.37|366.77|368.57|365.97|0
1637639100000|2021-11-23 03:45:00|368.77|366.17|369.67|367.07|370.37|367.77|368.77|366.17|0
1637639400000|2021-11-23 03:50:00|369.77|367.17|368.96|366.36|369.97|367.37|368.96|366.36|0
1637639700000|2021-11-23 03:55:00|369.07|366.47|369.16|366.56|369.36|366.76|368.56|365.96|0
1637640000000|2021-11-23 04:00:00|368.76|366.16|367.76|365.16|368.96|366.36|367.36|364.76|0
1637640300000|2021-11-23 04:05:00|367.56|364.96|368.56|365.96|368.56|365.96|367.16|364.56|0
1637640600000|2021-11-23 04:10:00|368.46|365.86|368.56|365.96|368.76|366.16|368.16|365.56|0
1637640900000|2021-11-23 04:15:00|368.36|365.76|368.76|366.16|368.96|366.36|367.96|365.36|0
1637641200000|2021-11-23 04:20:00|368.56|365.96|368.56|365.96|368.76|366.16|368.36|365.76|0
1637641500000|2021-11-23 04:25:00|368.46|365.86|368.55|365.95|368.75|366.15|368.16|365.56|0
1637641800000|2021-11-23 04:30:00|368.75|366.15|368.55|365.95|368.95|366.35|368.46|365.86|0
1637642100000|2021-11-23 04:35:00|368.66|366.06|368.15|365.55|368.75|366.15|367.86|365.26|0
1637642400000|2021-11-23 04:40:00|368.35|365.75|368.95|366.35|369.15|366.55|368.15|365.55|0
1637642700000|2021-11-23 04:45:00|368.75|366.15|368.35|365.75|368.75|366.15|368.15|365.55|0
1637643000000|2021-11-23 04:50:00|368.15|365.55|367.35|364.75|368.35|365.75|367.15|364.55|0
1637643300000|2021-11-23 04:55:00|367.25|364.65|366.75|364.15|367.25|364.65|366.15|363.55|0
1637643600000|2021-11-23 05:00:00|366.65|364.05|367.94|365.34|367.94|365.34|365.95|363.35|0
1637643900000|2021-11-23 05:05:00|368.14|365.54|367.74|365.14|368.14|365.54|367.54|364.94|0
1637644200000|2021-11-23 05:10:00|367.94|365.34|368.94|366.34|368.94|366.34|367.94|365.34|0
1637644500000|2021-11-23 05:15:00|369.14|366.54|369.54|366.94|369.54|366.94|368.94|366.34|0
1637644800000|2021-11-23 05:20:00|369.64|367.04|369.94|367.34|370.34|367.74|369.54|366.94|0
1637645100000|2021-11-23 05:25:00|369.74|367.14|370.74|368.14|370.94|368.34|369.74|367.14|0
1637645400000|2021-11-23 05:30:00|371.14|368.54|371.34|368.74|371.94|369.34|371.14|368.54|0
1637645700000|2021-11-23 05:35:00|371.14|368.54|371.94|369.34|372.74|370.14|371.14|368.54|0
1637646000000|2021-11-23 05:40:00|371.74|369.14|375.55|372.95|375.55|372.95|371.53|368.93|0
1637646300000|2021-11-23 05:45:00|375.96|373.36|374.75|372.15|375.96|373.36|374.34|371.74|0
1637646600000|2021-11-23 05:50:00|374.95|372.35|375.15|372.55|375.75|373.15|374.75|372.15|0
1637646900000|2021-11-23 05:55:00|374.95|372.35|373.54|370.94|375.15|372.55|373.54|370.94|0
1637647200000|2021-11-23 06:00:00|373.74|371.14|372.33|369.73|373.94|371.34|371.93|369.33|0
1637647500000|2021-11-23 06:05:00|372.13|369.53|371.93|369.33|372.13|369.53|371.13|368.53|0
1637647800000|2021-11-23 06:10:00|371.73|369.13|372.13|369.53|372.53|369.93|371.73|369.13|0
1637648100000|2021-11-23 06:15:00|372.23|369.63|373.33|370.73|373.33|370.73|372.13|369.53|0
1637648400000|2021-11-23 06:20:00|373.23|370.63|375.54|372.94|375.54|372.94|372.93|370.33|0
1637648700000|2021-11-23 06:25:00|375.34|372.74|376.25|373.65|376.55|373.95|374.33|371.73|0
1637649000000|2021-11-23 06:30:00|375.94|373.34|373.12|370.52|376.75|374.15|372.83|370.23|0
1637649300000|2021-11-23 06:35:00|373.33|370.73|373.93|371.33|375.13|372.53|373.33|370.73|0
1637649600000|2021-11-23 06:40:00|373.73|371.13|372.32|369.72|373.73|371.13|372.12|369.52|0
1637649900000|2021-11-23 06:45:00|372.22|369.62|372.72|370.12|372.92|370.32|371.51|368.91|0
1637650200000|2021-11-23 06:50:00|372.92|370.32|373.32|370.72|373.72|371.12|372.72|370.12|0
1637650500000|2021-11-23 06:55:00|373.52|370.92|372.71|370.11|374.03|371.43|372.31|369.71|0
1637650800000|2021-11-23 07:00:00|372.92|370.32|373.12|370.52|374.52|371.92|372.11|369.51|0
1637651100000|2021-11-23 07:05:00|373.52|370.92|379.97|377.37|380.38|377.78|373.52|370.92|0
1637651400000|2021-11-23 07:10:00|380.18|377.58|382|379.4|382.41|379.81|379.16|376.56|0
1637651700000|2021-11-23 07:15:00|382.2|379.6|381.19|378.59|382.4|379.8|380.17|377.57|0
1637652000000|2021-11-23 07:20:00|381.39|378.79|378.75|376.15|382|379.4|377.54|374.94|0
1637652300000|2021-11-23 07:25:00|379.16|376.56|379.26|376.66|380.37|377.77|378.15|375.55|0
1637652600000|2021-11-23 07:30:00|379.16|376.56|379.97|377.37|380.37|377.77|378.95|376.35|0
1637652900000|2021-11-23 07:35:00|380.17|377.57|381.99|379.39|384.43|381.83|379.56|376.96|0
1637653200000|2021-11-23 07:40:00|382.19|379.59|378.34|375.74|382.6|380|377.54|374.94|0
1637653500000|2021-11-23 07:45:00|378.55|375.95|379.15|376.55|379.76|377.16|378.14|375.54|0
1637653800000|2021-11-23 07:50:00|379.35|376.75|375.11|372.51|379.35|376.75|374.71|372.11|0
1637654100000|2021-11-23 07:55:00|374.71|372.11|376.38|373.78|376.78|374.18|373.5|370.9|0
1637654400000|2021-11-23 08:00:00|376.68|374.08|377.38|374.78|377.58|374.98|374.37|371.77|0
1637654700000|2021-11-23 08:05:00|377.29|375.09|378.51|376.31|380.01|377.81|377.29|375.09|0
1637655000000|2021-11-23 08:10:00|378.71|376.51|379.71|377.51|380.92|378.72|376|373.8|0
1637655300000|2021-11-23 08:15:00|379.31|377.11|380.12|377.92|380.72|378.52|377.1|374.9|0
1637655600000|2021-11-23 08:20:00|379.91|377.71|381.43|379.23|382.74|380.54|378.91|376.71|0
1637655900000|2021-11-23 08:25:00|381.32|379.12|385.17|382.97|385.57|383.37|381.12|378.92|0
1637656200000|2021-11-23 08:30:00|385.57|383.37|386.41|384.21|389.96|387.76|385.57|383.37|0
1637656500000|2021-11-23 08:35:00|386.21|384.01|384.6|382.4|386.62|384.42|382.79|380.59|0
1637656800000|2021-11-23 08:40:00|384.8|382.6|384.4|382.2|387.02|384.82|384.4|382.2|0
1637657100000|2021-11-23 08:45:00|384.8|382.6|387.42|385.22|388.03|385.83|383.39|381.19|0
1637657400000|2021-11-23 08:50:00|387.32|385.12|382.52|380.32|387.42|385.22|382.12|379.92|0
1637657700000|2021-11-23 08:55:00|382.32|380.12|381.02|378.82|384.13|381.93|380.91|378.71|0
1637658000000|2021-11-23 09:00:00|381.11|378.91|382.52|380.32|382.62|380.42|379.11|376.91|0
1637658300000|2021-11-23 09:05:00|382.62|380.42|383.52|381.32|383.93|381.73|381.92|379.72|0
1637658600000|2021-11-23 09:10:00|383.32|381.12|382.52|380.32|384.73|382.53|382.52|380.32|0
1637658900000|2021-11-23 09:15:00|382.72|380.52|379.7|377.5|383.72|381.52|378.9|376.7|0
1637659200000|2021-11-23 09:20:00|379.6|377.4|377.1|374.9|380.3|378.1|377.1|374.9|0
1637659500000|2021-11-23 09:25:00|377.3|375.1|379.9|377.7|380.1|377.9|377.3|375.1|0
1637659800000|2021-11-23 09:30:00|379.7|377.5|379.9|377.7|380.9|378.7|378.49|376.29|0
1637660100000|2021-11-23 09:35:00|379.7|377.5|377.29|375.09|380.1|377.9|376.09|373.89|0
1637660400000|2021-11-23 09:40:00|377.49|375.29|377.09|374.89|377.49|375.29|375.89|373.69|0
1637660700000|2021-11-23 09:45:00|377.29|375.09|375.09|372.89|377.29|375.09|372.3|370.1|0
1637661000000|2021-11-23 09:50:00|374.69|372.49|375.89|373.69|376.09|373.89|373.69|371.49|0
1637661300000|2021-11-23 09:55:00|375.69|373.49|373.69|371.49|375.89|373.69|373.69|371.49|0
1637661600000|2021-11-23 10:00:00|373.49|371.29|373.09|370.89|373.69|371.49|372.3|370.1|0
1637661900000|2021-11-23 10:05:00|372.89|370.69|373.09|370.89|373.49|371.29|372.3|370.1|0
1637662200000|2021-11-23 10:10:00|372.89|370.69|371.5|369.3|373.09|370.89|371.1|368.9|0
1637662500000|2021-11-23 10:15:00|371.3|369.1|370.9|368.7|371.5|369.3|369.91|367.71|0
1637662800000|2021-11-23 10:20:00|370.81|368.61|371.49|369.29|371.5|369.3|370.61|368.41|0
1637663100000|2021-11-23 10:25:00|371.3|369.1|372.09|369.89|372.29|370.09|371|368.8|0
1637663400000|2021-11-23 10:30:00|371.89|369.69|372.88|370.68|373.28|371.08|371.69|369.49|0
1637663700000|2021-11-23 10:35:00|372.68|370.48|372.29|370.09|372.88|370.68|371.4|369.2|0
1637664000000|2021-11-23 10:40:00|372.28|370.08|371|368.8|372.28|370.08|369.9|367.7|0
1637664300000|2021-11-23 10:45:00|370.69|368.49|373.28|371.08|373.28|371.08|370.69|368.49|0
1637664600000|2021-11-23 10:50:00|373.18|370.98|371.68|369.48|373.28|371.08|371.29|369.09|0
1637664900000|2021-11-23 10:55:00|371.79|369.59|373.87|371.67|373.87|371.67|371.09|368.89|0
1637665200000|2021-11-23 11:00:00|373.27|371.07|375.07|372.87|375.87|373.67|372.48|370.28|0
1637665500000|2021-11-23 11:05:00|374.97|372.77|376.46|374.26|376.46|374.26|373.87|371.67|0
1637665800000|2021-11-23 11:10:00|376.66|374.46|377.86|375.66|378.86|376.66|376.66|374.46|0
1637666100000|2021-11-23 11:15:00|377.26|375.06|376.86|374.66|379.67|377.47|376.66|374.46|0
1637666400000|2021-11-23 11:20:00|376.66|374.46|376.46|374.26|376.86|374.66|374.46|372.26|0
1637666700000|2021-11-23 11:25:00|376.26|374.06|374.86|372.66|376.86|374.66|374.06|371.86|0
1637667000000|2021-11-23 11:30:00|374.66|372.46|373.9|371.7|375.19|372.99|373.72|371.52|0
1637667300000|2021-11-23 11:35:00|374.1|371.9|372.69|370.49|374.3|372.1|372.69|370.49|0
1637667600000|2021-11-23 11:40:00|372.89|370.69|372.69|370.49|373.29|371.09|372.09|369.89|0
1637667900000|2021-11-23 11:45:00|372.49|370.29|371.29|369.09|372.49|370.29|370.4|368.2|0
1637668200000|2021-11-23 11:50:00|371.09|368.89|369.3|367.1|371.09|368.89|369.1|366.9|0
1637668500000|2021-11-23 11:55:00|369.5|367.3|370.69|368.49|370.89|368.69|368.3|366.1|0
1637668800000|2021-11-23 12:00:00|370.4|368.2|370.29|368.09|370.49|368.29|369.69|367.49|0
1637669100000|2021-11-23 12:05:00|370.69|368.49|368.1|365.9|370.69|368.49|367.1|364.9|0
1637669400000|2021-11-23 12:10:00|368.5|366.3|369.99|367.79|370.59|368.39|368.5|366.3|0
1637669700000|2021-11-23 12:15:00|369.89|367.69|371.79|369.59|371.88|369.68|369.89|367.69|0
1637670000000|2021-11-23 12:20:00|372.08|369.88|369.88|367.68|372.08|369.88|368.69|366.49|0
1637670300000|2021-11-23 12:25:00|369.69|367.49|371.68|369.48|371.68|369.48|369.29|367.09|0
1637670600000|2021-11-23 12:30:00|371.88|369.68|371.98|369.78|373.88|371.68|371.68|369.48|0
1637670900000|2021-11-23 12:35:00|372.08|369.88|370.98|368.78|372.08|369.88|370.28|368.08|0
1637671200000|2021-11-23 12:40:00|370.88|368.68|370.68|368.48|371.38|369.18|370.08|367.88|0
1637671500000|2021-11-23 12:45:00|370.48|368.28|372.67|370.47|372.78|370.58|370.28|368.08|0
1637671800000|2021-11-23 12:50:00|372.87|370.67|371.67|369.47|373.27|371.07|371.27|369.07|0
1637672100000|2021-11-23 12:55:00|371.98|369.78|371.67|369.47|372.27|370.07|371.07|368.87|0
1637672400000|2021-11-23 13:00:00|371.87|369.67|369.47|367.27|372.47|370.27|369.47|367.27|0
1637672700000|2021-11-23 13:05:00|369.67|367.47|371.07|368.87|371.27|369.07|368.88|366.68|0
1637673000000|2021-11-23 13:10:00|371.47|369.27|371.44|369.24|371.67|369.47|370.67|368.47|0
1637673300000|2021-11-23 13:15:00|370.84|368.64|370.04|367.84|371.24|369.04|369.84|367.64|0
1637673600000|2021-11-23 13:20:00|370.24|368.04|370.64|368.44|372.03|369.83|369.64|367.44|0
1637673900000|2021-11-23 13:25:00|370.44|368.24|369.24|367.04|371.23|369.03|369.24|367.04|0
1637674200000|2021-11-23 13:30:00|369.44|367.24|370.23|368.03|371.43|369.23|369.04|366.84|0
1637674500000|2021-11-23 13:35:00|370.03|367.83|369.04|366.84|370.23|368.03|368.64|366.44|0
1637674800000|2021-11-23 13:40:00|369.24|367.04|368.64|366.44|370.03|367.83|367.85|365.65|0
1637675100000|2021-11-23 13:45:00|368.84|366.64|369.14|366.94|369.43|367.23|368.04|365.84|0
1637675400000|2021-11-23 13:50:00|369.04|366.84|370.03|367.83|370.23|368.03|368.04|365.84|0
1637675700000|2021-11-23 13:55:00|370.23|368.03|369.93|367.73|370.23|368.03|369.03|366.83|0
1637676000000|2021-11-23 14:00:00|369.83|367.63|369.23|367.03|370.42|368.22|369.03|366.83|0
1637676300000|2021-11-23 14:05:00|369.43|367.23|370.42|368.22|370.42|368.22|369.03|366.83|0
1637676600000|2021-11-23 14:10:00|370.02|367.82|369.23|367.03|370.22|368.02|369.03|366.83|0
1637676900000|2021-11-23 14:15:00|369.03|366.83|369.42|367.22|370.02|367.82|369.03|366.83|0
1637677200000|2021-11-23 14:20:00|369.62|367.42|369.22|367.02|369.62|367.42|369.02|366.82|0
1637677500000|2021-11-23 14:25:00|369.02|366.82|372.01|369.81|372.41|370.21|369.02|366.82|0
1637677800000|2021-11-23 14:30:00|371.61|369.41|376.61|374.41|376.61|374.41|368.03|365.83|0
1637678100000|2021-11-23 14:35:00|377.32|375.12|373.21|371.01|379.02|376.82|371.81|369.61|0
1637678400000|2021-11-23 14:40:00|373.81|371.61|367.63|365.43|374.21|372.01|365.65|363.45|0
1637678700000|2021-11-23 14:45:00|367.83|365.63|361.5|359.3|367.83|365.63|359.92|357.72|0
1637679000000|2021-11-23 14:50:00|361.89|359.69|358.54|356.34|362.87|360.67|358.35|356.15|0
1637679300000|2021-11-23 14:55:00|358.74|356.54|358.14|355.94|360.79|358.59|354.59|352.39|0
1637679600000|2021-11-23 15:00:00|358.73|356.53|361.56|359.36|364.3|362.1|357.55|355.35|0
1637679900000|2021-11-23 15:05:00|361.76|359.56|371.2|369|373.22|371.02|360.56|358.36|0
1637680200000|2021-11-23 15:10:00|370.8|368.6|371.2|369|374.03|371.83|367.17|364.97|0
1637680500000|2021-11-23 15:15:00|370.19|367.99|369.58|367.38|370.79|368.59|366.97|364.77|0
1637680800000|2021-11-23 15:20:00|368.68|366.48|371.4|369.2|372.61|370.41|368.68|366.48|0
1637681100000|2021-11-23 15:25:00|370.7|368.5|378.42|376.22|379.64|377.44|370.12|367.92|0
1637681400000|2021-11-23 15:30:00|378.22|376.02|377.81|375.61|380.05|377.85|373.77|371.57|0
1637681700000|2021-11-23 15:35:00|378.02|375.82|379.64|377.44|381.47|379.27|376.8|374.6|0
1637682000000|2021-11-23 15:40:00|379.44|377.24|381.26|379.06|381.47|379.27|378.01|375.81|0
1637682300000|2021-11-23 15:45:00|381.47|379.27|379.25|377.05|381.67|379.47|375.97|373.77|0
1637682600000|2021-11-23 15:50:00|379.45|377.25|383.31|381.11|383.31|381.11|377.42|375.22|0
1637682900000|2021-11-23 15:55:00|383.11|380.91|386.98|384.78|387.39|385.19|383.11|380.91|0
1637683200000|2021-11-23 16:00:00|387.19|384.99|387.59|385.39|392.21|390.01|384.73|382.53|0
1637683500000|2021-11-23 16:05:00|387.8|385.6|384.94|382.74|389.23|387.03|384.53|382.33|0
1637683800000|2021-11-23 16:10:00|384.73|382.53|379.95|377.75|384.94|382.74|378.94|376.74|0
1637684100000|2021-11-23 16:15:00|380.35|378.15|379.14|376.94|380.76|378.56|375.91|373.71|0
1637684400000|2021-11-23 16:20:00|379.34|377.14|377.52|375.32|379.74|377.54|377.52|375.32|0
1637684700000|2021-11-23 16:25:00|377.93|375.73|375.51|373.31|377.93|375.73|372.49|370.29|0
1637685000000|2021-11-23 16:30:00|375.71|373.51|379.54|377.34|379.54|377.34|372.09|369.89|0
1637685300000|2021-11-23 16:35:00|379.34|377.14|375.91|373.71|381.76|379.56|374.9|372.7|0
1637685600000|2021-11-23 16:40:00|375.5|373.3|380.55|378.35|380.55|378.35|374.5|372.3|0
1637685900000|2021-11-23 16:45:00|380.34|378.14|374.49|372.29|381.76|379.56|372.09|369.89|0
1637686200000|2021-11-23 16:50:00|374.08|371.88|377.48|375.28|377.48|375.28|370.91|368.71|0
1637686500000|2021-11-23 16:55:00|377.08|374.88|377.48|375.28|378.5|376.3|374.85|372.65|0
1637686800000|2021-11-23 17:00:00|377.89|375.69|382.97|380.77|384.19|381.99|376.27|374.07|0
1637687100000|2021-11-23 17:05:00|383.78|381.58|381.74|379.54|384.19|381.99|380.52|378.32|0
1637687400000|2021-11-23 17:10:00|381.13|378.93|385.82|383.62|385.82|383.62|378.9|376.7|0
1637687700000|2021-11-23 17:15:00|385.01|382.81|381.95|379.75|385.42|383.22|381.13|378.93|0
1637688000000|2021-11-23 17:20:00|381.74|379.54|376.66|374.46|382.35|380.15|376.66|374.46|0
1637688300000|2021-11-23 17:25:00|376.46|374.26|376.46|374.26|377.88|375.68|374.04|371.84|0
1637688600000|2021-11-23 17:30:00|376.66|374.46|377.88|375.68|378.08|375.88|373.63|371.43|0
1637688900000|2021-11-23 17:35:00|377.67|375.47|377.07|374.87|377.67|375.47|374.84|372.64|0
1637689200000|2021-11-23 17:40:00|376.86|374.66|380.11|377.91|380.92|378.72|375.45|373.25|0
1637689500000|2021-11-23 17:45:00|380.31|378.11|379.5|377.3|381.53|379.33|377.67|375.47|0
1637689800000|2021-11-23 17:50:00|380.31|378.11|381.53|379.33|381.53|379.33|377.87|375.67|0
1637690100000|2021-11-23 17:55:00|381.73|379.53|383.16|380.96|384.79|382.59|380.71|378.51|0
1637690400000|2021-11-23 18:00:00|383.36|381.16|381.53|379.33|385.2|383|379.49|377.29|0
1637690700000|2021-11-23 18:05:00|381.93|379.73|382.13|379.93|383.15|380.95|380.1|377.9|0
1637691000000|2021-11-23 18:10:00|382.54|380.34|382.61|380.41|384.58|382.38|381.52|379.32|0
1637691300000|2021-11-23 18:15:00|382.2|380|386.69|384.49|386.9|384.7|380.78|378.58|0
1637691600000|2021-11-23 18:20:00|386.28|384.08|383.22|381.02|386.28|384.08|381.79|379.59|0
1637691900000|2021-11-23 18:25:00|383.42|381.22|384.03|381.83|384.85|382.65|380.57|378.37|0
1637692200000|2021-11-23 18:30:00|384.65|382.45|386.89|384.69|387.1|384.9|384.03|381.83|0
1637692500000|2021-11-23 18:35:00|386.28|384.08|385.46|383.26|387.92|385.72|384.23|382.03|0
1637692800000|2021-11-23 18:40:00|385.66|383.46|386.48|384.28|386.69|384.49|383.42|381.22|0
1637693100000|2021-11-23 18:45:00|386.69|384.49|380.56|378.36|386.69|384.49|378.74|376.54|0
1637693400000|2021-11-23 18:50:00|380.36|378.16|372.67|370.47|380.36|378.16|372.67|370.47|0
1637693700000|2021-11-23 18:55:00|372.87|370.67|377.32|375.12|378.33|376.13|372.07|369.87|0
1637694000000|2021-11-23 19:00:00|377.11|374.91|378.43|376.23|378.73|376.53|374.08|371.88|0
1637694300000|2021-11-23 19:05:00|378.33|376.13|376.3|374.1|378.94|376.74|374.28|372.08|0
1637694600000|2021-11-23 19:10:00|376.5|374.3|377.11|374.91|377.72|375.52|375.09|372.89|0
1637694900000|2021-11-23 19:15:00|376.7|374.5|382.59|380.39|383|380.8|376.7|374.5|0
1637695200000|2021-11-23 19:20:00|382.39|380.19|379.54|377.34|382.39|380.19|377.11|374.91|0
1637695500000|2021-11-23 19:25:00|379.74|377.54|379.13|376.93|379.95|377.75|376.5|374.3|0
1637695800000|2021-11-23 19:30:00|379.33|377.13|381.77|379.57|382.79|380.59|376.5|374.3|0
1637696100000|2021-11-23 19:35:00|381.37|379.17|378.93|376.73|381.57|379.37|376.29|374.09|0
1637696400000|2021-11-23 19:40:00|378.72|376.52|375.89|373.69|379.33|377.13|375.89|373.69|0
1637696700000|2021-11-23 19:45:00|376.09|373.89|368.23|366.03|376.8|374.6|367.83|365.63|0
1637697000000|2021-11-23 19:50:00|368.03|365.83|364.19|361.99|372.25|370.05|362.58|360.38|0
1637697300000|2021-11-23 19:55:00|364.39|362.19|364.79|362.59|367.01|364.81|362.78|360.58|0
1637697600000|2021-11-23 20:00:00|364.59|362.39|367.72|365.52|369.44|367.24|364.39|362.19|0
1637697900000|2021-11-23 20:05:00|367.01|364.81|362.78|360.58|367.01|364.81|362.18|359.98|0
1637698200000|2021-11-23 20:10:00|362.98|360.78|363.58|361.38|365.39|363.19|362.98|360.78|0
1637698500000|2021-11-23 20:15:00|363.18|360.98|367.61|365.41|367.61|365.41|362.18|359.98|0
1637698800000|2021-11-23 20:20:00|367.81|365.61|366.8|364.6|368.62|366.42|366|363.8|0
1637699100000|2021-11-23 20:25:00|366.4|364.2|367.41|365.21|367.61|365.41|363.18|360.98|0
1637699400000|2021-11-23 20:30:00|367.61|365.41|365.79|363.59|367.61|365.41|363.38|361.18|0
1637699700000|2021-11-23 20:35:00|365.99|363.79|363.17|360.97|367.41|365.21|361.17|358.97|0
1637700000000|2021-11-23 20:40:00|362.57|360.37|361.36|359.16|362.77|360.57|359.76|357.56|0
1637700300000|2021-11-23 20:45:00|361.56|359.36|364.17|361.97|365.18|362.98|360.67|358.47|0
1637700600000|2021-11-23 20:50:00|362.57|360.37|357.49|355.29|362.57|360.37|355.08|352.88|0
1637700900000|2021-11-23 20:55:00|357.4|355.2|358.35|356.15|360.55|358.35|356.75|354.55|0
1637701200000|2021-11-23 21:00:00|359.35|357.15|362.56|360.36|362.56|360.36|359.35|357.15|0
1637701500000|2021-11-23 21:05:00|362.36|360.16|363.56|361.36|363.77|361.57|361.55|359.35|0
1637701800000|2021-11-23 21:10:00|363.77|361.57|365.17|362.97|365.17|362.97|362.76|360.56|0
1637702100000|2021-11-23 21:15:00|364.37|361.77|363.56|360.96|364.47|361.87|362.56|359.96|0
1637702400000|2021-11-23 21:20:00|363.36|360.76|364.36|361.76|364.36|361.76|362.55|359.95|0
1637702700000|2021-11-23 21:25:00|363.66|361.06|363.36|360.76|364.36|361.76|363.15|360.55|0
1637703000000|2021-11-23 21:30:00|362.95|360.35|362.75|360.15|363.76|361.16|362.55|359.95|0
1637703300000|2021-11-23 21:35:00|362.55|359.95|362.95|360.35|362.95|360.35|361.95|359.35|0
1637703600000|2021-11-23 21:40:00|362.75|360.15|361.65|359.05|362.75|360.15|361.34|358.74|0
1637703900000|2021-11-23 21:45:00|361.54|358.94|361.54|358.94|361.94|359.34|361.34|358.74|0
1637704200000|2021-11-23 21:50:00|361.74|359.14|361.74|359.14|361.74|359.14|360.74|358.14|0
1637704500000|2021-11-23 21:55:00|361.64|359.04|361.04|358.44|361.74|359.14|360.74|358.14|0
1637704800000|2021-11-23 22:00:00|360.89|358.29|361.3|358.7|361.33|358.73|360.89|358.29|0
1637705100000|2021-11-23 22:05:00|361.13|358.53|361.29|358.69|361.45|358.85|361.13|358.53|0
1637705400000|2021-11-23 22:10:00|361.24|358.64|361.38|358.78|361.38|358.78|361.18|358.58|0
1637705700000|2021-11-23 22:15:00|361.18|358.58|361.18|358.58|361.24|358.64|361.18|358.58|0
1637706000000|2021-11-23 22:20:00|361.12|358.52|360.97|358.37|361.12|358.52|360.97|358.37|0
1637706300000|2021-11-23 22:25:00|360.88|358.28|360.74|358.14|361.14|358.54|360.74|358.14|0
1637706600000|2021-11-23 22:30:00|360.94|358.34|360.74|358.14|360.94|358.34|360.74|358.14|0
1637706900000|2021-11-23 22:35:00|360.97|358.37|360.91|358.31|361.14|358.54|360.91|358.31|0
1637707200000|2021-11-23 22:40:00|361|358.4|361.17|358.57|361.61|359.01|360.85|358.25|0
1637707500000|2021-11-23 22:45:00|361.14|358.54|361.31|358.71|361.32|358.72|361.14|358.54|0
1637707800000|2021-11-23 22:50:00|361.15|358.55|361.15|358.55|361.19|358.59|361.15|358.55|0
1637708100000|2021-11-23 22:55:00|361.12|358.52|361.18|358.58|361.18|358.58|360.98|358.38|0
1637708400000|2021-11-23 23:00:00|360.02|357.42|361.12|358.52|361.12|358.52|359.52|356.92|0
1637708700000|2021-11-23 23:05:00|360.92|358.32|362.32|359.72|362.72|360.12|360.72|358.12|0
1637709000000|2021-11-23 23:10:00|362.12|359.52|361.42|358.82|362.52|359.92|361.42|358.82|0
1637709300000|2021-11-23 23:15:00|361.32|358.72|359.71|357.11|361.32|358.72|359.71|357.11|0
1637709600000|2021-11-23 23:20:00|359.51|356.91|359.91|357.31|360.01|357.41|359.51|356.91|0
1637709900000|2021-11-23 23:25:00|359.51|356.91|359.91|357.31|359.91|357.31|359.11|356.51|0
1637710200000|2021-11-23 23:30:00|359.71|357.11|361.71|359.11|361.91|359.31|359.71|357.11|0
1637710500000|2021-11-23 23:35:00|362.11|359.51|362.11|359.51|362.31|359.71|361.71|359.11|0
1637710800000|2021-11-23 23:40:00|362.31|359.71|361.71|359.11|362.71|360.11|361.71|359.11|0
1637711100000|2021-11-23 23:45:00|361.91|359.31|362.31|359.71|362.51|359.91|361.11|358.51|0
1637711400000|2021-11-23 23:50:00|362.51|359.91|362.71|360.11|363.11|360.51|362.51|359.91|0
1637711700000|2021-11-23 23:55:00|362.81|360.21|362.91|360.31|363.51|360.91|362.31|359.71|0
1637712000000|2021-11-24 00:00:00|362.71|360.11|359.7|357.1|362.71|360.11|359.3|356.7|0
1637712300000|2021-11-24 00:05:00|359.5|356.9|359.7|357.1|359.9|357.3|358.7|356.1|0
1637712600000|2021-11-24 00:10:00|359.49|356.89|359.29|356.69|359.49|356.89|358.69|356.09|0
1637712900000|2021-11-24 00:15:00|359.09|356.49|359.89|357.29|359.89|357.29|358.69|356.09|0
1637713200000|2021-11-24 00:20:00|360.09|357.49|360.69|358.09|360.69|358.09|359.69|357.09|0
1637713500000|2021-11-24 00:25:00|360.49|357.89|359.89|357.29|360.89|358.29|359.89|357.29|0
1637713800000|2021-11-24 00:30:00|360.09|357.49|361.09|358.49|361.29|358.69|359.89|357.29|0
1637714100000|2021-11-24 00:35:00|361.29|358.69|361.49|358.89|361.69|359.09|360.89|358.29|0
1637714400000|2021-11-24 00:40:00|361.29|358.69|361.69|359.09|361.69|359.09|360.49|357.89|0
1637714700000|2021-11-24 00:45:00|361.49|358.89|361.69|359.09|361.89|359.29|361.29|358.69|0
1637715000000|2021-11-24 00:50:00|361.89|359.29|360.08|357.48|362.09|359.49|360.08|357.48|0
1637715300000|2021-11-24 00:55:00|359.88|357.28|360.68|358.08|360.68|358.08|359.88|357.28|0
1637715600000|2021-11-24 01:00:00|360.48|357.88|360.28|357.68|360.68|358.08|358.68|356.08|0
1637715900000|2021-11-24 01:05:00|360.48|357.88|360.48|357.88|360.48|357.88|359.88|357.28|0
1637716200000|2021-11-24 01:10:00|360.68|358.08|360.68|358.08|360.68|358.08|360.28|357.68|0
1637716500000|2021-11-24 01:15:00|360.48|357.88|358.98|356.38|360.48|357.88|358.67|356.07|0
1637716800000|2021-11-24 01:20:00|358.87|356.27|359.27|356.67|359.47|356.87|358.47|355.87|0
1637717100000|2021-11-24 01:25:00|358.87|356.27|358.87|356.27|359.67|357.07|358.67|356.07|0
1637717400000|2021-11-24 01:30:00|359.07|356.47|358.27|355.67|359.07|356.47|358.07|355.47|0
1637717700000|2021-11-24 01:35:00|358.47|355.87|358.87|356.27|359.27|356.67|357.87|355.27|0
1637718000000|2021-11-24 01:40:00|359.07|356.47|359.07|356.47|359.47|356.87|358.87|356.27|0
1637718300000|2021-11-24 01:45:00|358.87|356.27|358.86|356.26|359.07|356.47|358.47|355.87|0
1637718600000|2021-11-24 01:50:00|358.66|356.06|358.26|355.66|358.66|356.06|358.26|355.66|0
1637718900000|2021-11-24 01:55:00|358.46|355.86|358.86|356.26|359.26|356.66|358.26|355.66|0
1637719200000|2021-11-24 02:00:00|359.06|356.46|361.87|359.27|362.27|359.67|359.06|356.46|0
1637719500000|2021-11-24 02:05:00|362.07|359.47|362.17|359.57|362.47|359.87|361.06|358.46|0
1637719800000|2021-11-24 02:10:00|362.27|359.67|362.87|360.27|362.97|360.37|361.66|359.06|0
1637720100000|2021-11-24 02:15:00|362.67|360.07|362.47|359.87|362.87|360.27|362.27|359.67|0
1637720400000|2021-11-24 02:20:00|362.67|360.07|363.07|360.47|363.07|360.47|362.06|359.46|0
1637720700000|2021-11-24 02:25:00|362.87|360.27|362.46|359.86|363.07|360.47|361.86|359.26|0
1637721000000|2021-11-24 02:30:00|362.66|360.06|361.86|359.26|362.66|360.06|361.66|359.06|0
1637721300000|2021-11-24 02:35:00|362.06|359.46|361.96|359.36|362.26|359.66|361.66|359.06|0
1637721600000|2021-11-24 02:40:00|361.86|359.26|362.26|359.66|362.66|360.06|361.66|359.06|0
1637721900000|2021-11-24 02:45:00|362.36|359.76|362.46|359.86|362.46|359.86|362.06|359.46|0
1637722200000|2021-11-24 02:50:00|362.26|359.66|362.05|359.45|362.46|359.86|361.65|359.05|0
1637722500000|2021-11-24 02:55:00|362.25|359.65|362.25|359.65|362.66|360.06|362.05|359.45|0
1637722800000|2021-11-24 03:00:00|362.16|359.56|365.47|362.87|365.47|362.87|361.85|359.25|0
1637723100000|2021-11-24 03:05:00|365.88|363.28|365.27|362.67|366.28|363.68|364.87|362.27|0
1637723400000|2021-11-24 03:10:00|365.47|362.87|364.87|362.27|365.67|363.07|364.66|362.06|0
1637723700000|2021-11-24 03:15:00|364.66|362.06|364.46|361.86|364.87|362.27|364.06|361.46|0
1637724000000|2021-11-24 03:20:00|364.36|361.76|363.65|361.05|364.46|361.86|363.25|360.65|0
1637724300000|2021-11-24 03:25:00|363.86|361.26|362.65|360.05|363.86|361.26|362.45|359.85|0
1637724600000|2021-11-24 03:30:00|362.85|360.25|363.25|360.65|363.25|360.65|362.65|360.05|0
1637724900000|2021-11-24 03:35:00|363.45|360.85|363.25|360.65|363.45|360.85|362.44|359.84|0
1637725200000|2021-11-24 03:40:00|363.45|360.85|363.85|361.25|363.85|361.25|363.25|360.65|0
1637725500000|2021-11-24 03:45:00|364.05|361.45|364.25|361.65|364.45|361.85|364.05|361.45|0
1637725800000|2021-11-24 03:50:00|364.45|361.85|363.85|361.25|364.45|361.85|363.44|360.84|0
1637726100000|2021-11-24 03:55:00|363.65|361.05|364.05|361.45|364.25|361.65|363.65|361.05|0
1637726400000|2021-11-24 04:00:00|364.25|361.65|365.46|362.86|365.46|362.86|364.05|361.45|0
1637726700000|2021-11-24 04:05:00|365.66|363.06|365.86|363.26|366.67|364.07|365.66|363.06|0
1637727000000|2021-11-24 04:10:00|365.66|363.06|367.88|365.28|367.88|365.28|365.66|363.06|0
1637727300000|2021-11-24 04:15:00|368.08|365.48|367.38|364.78|368.28|365.68|367.38|364.78|0
1637727600000|2021-11-24 04:20:00|367.47|364.87|367.88|365.28|368.28|365.68|367.27|364.67|0
1637727900000|2021-11-24 04:25:00|367.67|365.07|366.86|364.26|367.88|365.28|366.86|364.26|0
1637728200000|2021-11-24 04:30:00|367.07|364.47|367.06|364.46|367.47|364.87|366.66|364.06|0
1637728500000|2021-11-24 04:35:00|366.86|364.26|366.46|363.86|367.06|364.46|366.05|363.45|0
1637728800000|2021-11-24 04:40:00|366.56|363.96|366.46|363.86|366.56|363.96|366.05|363.45|0
1637729100000|2021-11-24 04:45:00|366.66|364.06|366.05|363.45|367.06|364.46|366.05|363.45|0
1637729400000|2021-11-24 04:50:00|365.85|363.25|366.05|363.45|366.25|363.65|365.64|363.04|0
1637729700000|2021-11-24 04:55:00|365.85|363.25|366.45|363.85|366.65|364.05|365.85|363.25|0
1637730000000|2021-11-24 05:00:00|366.65|364.05|365.24|362.64|366.65|364.05|365.04|362.44|0
1637730300000|2021-11-24 05:05:00|365.04|362.44|365.03|362.43|365.24|362.64|364.43|361.83|0
1637730600000|2021-11-24 05:10:00|364.94|362.34|363.82|361.22|365.44|362.84|363.82|361.22|0
1637730900000|2021-11-24 05:15:00|363.93|361.33|364.02|361.42|364.23|361.63|363.22|360.62|0
1637731200000|2021-11-24 05:20:00|363.93|361.33|364.02|361.42|364.22|361.62|363.52|360.92|0
1637731500000|2021-11-24 05:25:00|363.93|361.33|363.22|360.62|364.33|361.73|363.01|360.41|0
1637731800000|2021-11-24 05:30:00|363.01|360.41|360.8|358.2|363.01|360.41|360.3|357.7|0
1637732100000|2021-11-24 05:35:00|361|358.4|360.8|358.2|361.31|358.71|360.6|358|0
1637732400000|2021-11-24 05:40:00|360.6|358|360|357.4|361|358.4|360|357.4|0
1637732700000|2021-11-24 05:45:00|360.1|357.5|360.2|357.6|360.4|357.8|359.5|356.9|0
1637733000000|2021-11-24 05:50:00|360.4|357.8|358.99|356.39|360.6|358|358.79|356.19|0
1637733300000|2021-11-24 05:55:00|359.19|356.59|358.39|355.79|359.3|356.7|358.39|355.79|0
1637733600000|2021-11-24 06:00:00|358.59|355.99|357.19|354.59|358.99|356.39|356.99|354.39|0
1637733900000|2021-11-24 06:05:00|357.39|354.79|358.19|355.59|358.99|356.39|357.39|354.79|0
1637734200000|2021-11-24 06:10:00|358.29|355.69|357.79|355.19|358.39|355.79|357.59|354.99|0
1637734500000|2021-11-24 06:15:00|357.59|354.99|357.18|354.58|357.59|354.99|356.79|354.19|0
1637734800000|2021-11-24 06:20:00|356.89|354.29|356.98|354.38|357.18|354.58|356.78|354.18|0
1637735100000|2021-11-24 06:25:00|357.18|354.58|356.78|354.18|357.58|354.98|356.78|354.18|0
1637735400000|2021-11-24 06:30:00|356.58|353.98|356.58|353.98|357.18|354.58|356.38|353.78|0
1637735700000|2021-11-24 06:35:00|356.78|354.18|356.18|353.58|356.78|354.18|355.98|353.38|0
1637736000000|2021-11-24 06:40:00|356.38|353.78|355.78|353.18|356.38|353.78|355.18|352.58|0
1637736300000|2021-11-24 06:45:00|355.98|353.38|357.08|354.48|357.18|354.58|355.78|353.18|0
1637736600000|2021-11-24 06:50:00|356.98|354.38|356.77|354.17|357.18|354.58|356.38|353.78|0
1637736900000|2021-11-24 06:55:00|356.57|353.97|356.77|354.17|356.77|354.17|355.58|352.98|0
1637737200000|2021-11-24 07:00:00|356.17|353.57|355.97|353.37|356.77|354.17|355.37|352.77|0
1637737500000|2021-11-24 07:05:00|355.88|353.28|355.57|352.97|355.97|353.37|355.17|352.57|0
1637737800000|2021-11-24 07:10:00|355.37|352.77|356.97|354.37|357.37|354.77|355.37|352.77|0
1637738100000|2021-11-24 07:15:00|357.07|354.47|357.77|355.17|358.17|355.57|356.97|354.37|0
1637738400000|2021-11-24 07:20:00|357.97|355.37|358.56|355.96|358.97|356.37|357.77|355.17|0
1637738700000|2021-11-24 07:25:00|358.76|356.16|359.36|356.76|359.87|357.27|358.16|355.56|0
1637739000000|2021-11-24 07:30:00|359.16|356.56|361.37|358.77|361.57|358.97|359.16|356.56|0
1637739300000|2021-11-24 07:35:00|361.57|358.97|360.36|357.76|361.97|359.37|360.16|357.56|0
1637739600000|2021-11-24 07:40:00|360.16|357.56|359.56|356.96|360.56|357.96|359.56|356.96|0
1637739900000|2021-11-24 07:45:00|359.66|357.06|360.96|358.36|360.96|358.36|359.66|357.06|0
1637740200000|2021-11-24 07:50:00|360.36|357.76|360.36|357.76|360.76|358.16|359.56|356.96|0
1637740500000|2021-11-24 07:55:00|360.56|357.96|360.96|358.36|361.56|358.96|360.36|357.76|0
1637740800000|2021-11-24 08:00:00|360.76|358.16|361.18|358.58|363.39|360.79|360.58|357.98|0
1637741100000|2021-11-24 08:05:00|360.98|358.78|362.58|360.38|362.58|360.38|360.28|358.08|0
1637741400000|2021-11-24 08:10:00|362.78|360.58|362.98|360.78|363.59|361.39|361.78|359.58|0
1637741700000|2021-11-24 08:15:00|363.18|360.98|360.37|358.17|363.18|360.98|360.37|358.17|0
1637742000000|2021-11-24 08:20:00|360.57|358.37|359.77|357.57|361.98|359.78|359.37|357.17|0
1637742300000|2021-11-24 08:25:00|359.97|357.77|361.17|358.97|362.38|360.18|359.57|357.37|0
1637742600000|2021-11-24 08:30:00|361.28|359.08|360.47|358.27|362.88|360.68|359.77|357.57|0
1637742900000|2021-11-24 08:35:00|360.57|358.37|361.37|359.17|361.97|359.77|360.27|358.07|0
1637743200000|2021-11-24 08:40:00|361.27|359.07|359.97|357.77|361.27|359.07|359.97|357.77|0
1637743500000|2021-11-24 08:45:00|360.17|357.97|360.37|358.17|360.97|358.77|359.36|357.16|0
1637743800000|2021-11-24 08:50:00|360.47|358.27|361.37|359.17|361.97|359.77|360.16|357.96|0
1637744100000|2021-11-24 08:55:00|361.27|359.07|361.36|359.16|362.17|359.97|360.96|358.76|0
1637744400000|2021-11-24 09:00:00|361.56|359.36|364.18|361.98|364.38|362.18|361.16|358.96|0
1637744700000|2021-11-24 09:05:00|364.38|362.18|362.97|360.77|365.18|362.98|362.57|360.37|0
1637745000000|2021-11-24 09:10:00|362.77|360.57|363.37|361.17|363.77|361.57|361.96|359.76|0
1637745300000|2021-11-24 09:15:00|363.57|361.37|362.56|360.36|364.98|362.78|362.36|360.16|0
1637745600000|2021-11-24 09:20:00|361.96|359.76|360.35|358.15|361.96|359.76|360.35|358.15|0
1637745900000|2021-11-24 09:25:00|360.15|357.95|360.55|358.35|361.16|358.96|359.35|357.15|0
1637746200000|2021-11-24 09:30:00|360.75|358.55|361.76|359.56|362.16|359.96|360.75|358.55|0
1637746500000|2021-11-24 09:35:00|361.96|359.76|364.17|361.97|364.87|362.67|361.96|359.76|0
1637746800000|2021-11-24 09:40:00|364.57|362.37|365.98|363.78|366.58|364.38|363.76|361.56|0
1637747100000|2021-11-24 09:45:00|365.57|363.37|365.77|363.57|368|365.8|365.57|363.37|0
1637747400000|2021-11-24 09:50:00|365.98|363.78|371.64|369.44|372.05|369.85|365.98|363.78|0
1637747700000|2021-11-24 09:55:00|371.84|369.64|370.62|368.42|372.86|370.66|368.91|366.71|0
1637748000000|2021-11-24 10:00:00|370.83|368.63|367.99|365.79|372.04|369.84|367.69|365.49|0
1637748300000|2021-11-24 10:05:00|367.79|365.59|369.41|367.21|369.81|367.61|367.59|365.39|0
1637748600000|2021-11-24 10:10:00|370.01|367.81|367.58|365.38|370.22|368.02|367.58|365.38|0
1637748900000|2021-11-24 10:15:00|367.69|365.49|366.37|364.17|367.69|365.49|365.36|363.16|0
1637749200000|2021-11-24 10:20:00|365.97|363.77|366.97|364.77|367.78|365.58|365.76|363.56|0
1637749500000|2021-11-24 10:25:00|366.77|364.57|368.09|365.89|368.19|365.99|366.68|364.48|0
1637749800000|2021-11-24 10:30:00|368.19|365.99|367.48|365.28|369.2|367|367.17|364.97|0
1637750100000|2021-11-24 10:35:00|367.38|365.18|369.19|366.99|369.3|367.1|366.97|364.77|0
1637750400000|2021-11-24 10:40:00|369.6|367.4|368.38|366.18|369.91|367.71|367.98|365.78|0
1637750700000|2021-11-24 10:45:00|368.69|366.49|371.42|369.22|371.42|369.22|367.17|364.97|0
1637751000000|2021-11-24 10:50:00|371.83|369.63|371.42|369.22|372.64|370.44|370.81|368.61|0
1637751300000|2021-11-24 10:55:00|371.22|369.02|374.06|371.86|374.17|371.97|371.22|369.02|0
1637751600000|2021-11-24 11:00:00|373.86|371.66|374.26|372.06|374.88|372.68|373.25|371.05|0
1637751900000|2021-11-24 11:05:00|374.06|371.86|374.06|371.86|374.87|372.67|373.25|371.05|0
1637752200000|2021-11-24 11:10:00|374.16|371.96|374.26|372.06|374.87|372.67|373.15|370.95|0
1637752500000|2021-11-24 11:15:00|373.85|371.65|371.89|369.69|374.51|372.31|371.08|368.88|0
1637752800000|2021-11-24 11:20:00|371.79|369.59|372.09|369.89|372.89|370.69|369.98|367.78|0
1637753100000|2021-11-24 11:25:00|372.29|370.09|371.68|369.48|372.49|370.29|371.08|368.88|0
1637753400000|2021-11-24 11:30:00|371.59|369.39|370.78|368.58|372.29|370.09|370.28|368.08|0
1637753700000|2021-11-24 11:35:00|370.68|368.48|369.47|367.27|370.68|368.48|369.47|367.27|0
1637754000000|2021-11-24 11:40:00|369.27|367.07|366.47|364.27|369.27|367.07|366.47|364.27|0
1637754300000|2021-11-24 11:45:00|366.67|364.47|366.77|364.57|367.67|365.47|365.87|363.67|0
1637754600000|2021-11-24 11:50:00|366.67|364.47|368.87|366.67|368.87|366.67|366.27|364.07|0
1637754900000|2021-11-24 11:55:00|368.67|366.47|370.67|368.47|370.77|368.57|368.67|366.47|0
1637755200000|2021-11-24 12:00:00|370.07|367.87|370.07|367.87|370.87|368.67|367.86|365.66|0
1637755500000|2021-11-24 12:05:00|369.87|367.67|372.28|370.08|372.48|370.28|369.87|367.67|0
1637755800000|2021-11-24 12:10:00|372.38|370.18|372.27|370.07|372.68|370.48|370.87|368.67|0
1637756100000|2021-11-24 12:15:00|372.07|369.87|371.07|368.87|372.68|370.48|370.66|368.46|0
1637756400000|2021-11-24 12:20:00|371.27|369.07|373.48|371.28|373.48|371.28|371.27|369.07|0
1637756700000|2021-11-24 12:25:00|373.28|371.08|371.87|369.67|373.48|371.28|371.06|368.86|0
1637757000000|2021-11-24 12:30:00|372.07|369.87|372.07|369.87|373.68|371.48|371.87|369.67|0
1637757300000|2021-11-24 12:35:00|371.87|369.67|370.86|368.66|372.67|370.47|370.86|368.66|0
1637757600000|2021-11-24 12:40:00|371.06|368.86|371.77|369.57|372.67|370.47|370.06|367.86|0
1637757900000|2021-11-24 12:45:00|372.06|369.86|375.29|373.09|375.49|373.29|371.86|369.66|0
1637758200000|2021-11-24 12:50:00|374.58|372.38|373.27|371.07|375.29|373.09|373.07|370.87|0
1637758500000|2021-11-24 12:55:00|373.47|371.27|373.67|371.47|374.48|372.28|372.87|370.67|0
1637758800000|2021-11-24 13:00:00|373.47|371.27|373.26|371.06|373.87|371.67|372.46|370.26|0
1637759100000|2021-11-24 13:05:00|373.47|371.27|372.06|369.86|373.47|371.27|371.45|369.25|0
1637759400000|2021-11-24 13:10:00|371.85|369.65|372.05|369.85|372.76|370.56|371.65|369.45|0
1637759700000|2021-11-24 13:15:00|372.26|370.06|373.66|371.46|374.07|371.87|371.85|369.65|0
1637760000000|2021-11-24 13:20:00|373.86|371.66|372.45|370.25|374.27|372.07|372.05|369.85|0
1637760300000|2021-11-24 13:25:00|372.05|369.85|371.65|369.45|373.06|370.86|371.45|369.25|0
1637760600000|2021-11-24 13:30:00|371.85|369.65|368.84|366.64|372.85|370.65|368.24|366.04|0
1637760900000|2021-11-24 13:35:00|368.44|366.24|376.79|374.59|377.29|375.09|368.24|366.04|0
1637761200000|2021-11-24 13:40:00|376.89|374.69|374.66|372.46|377.49|375.29|374.46|372.26|0
1637761500000|2021-11-24 13:45:00|374.87|372.67|378.5|376.3|378.91|376.71|374.87|372.67|0
1637761800000|2021-11-24 13:50:00|378.71|376.51|381.14|378.94|381.96|379.76|378.71|376.51|0
1637762100000|2021-11-24 13:55:00|380.94|378.74|379.72|377.52|381.75|379.55|379.52|377.32|0
1637762400000|2021-11-24 14:00:00|379.92|377.72|378.09|375.89|379.92|377.72|377.69|375.49|0
1637762700000|2021-11-24 14:05:00|378.3|376.1|380.42|378.22|382.97|380.77|378.09|375.89|0
1637763000000|2021-11-24 14:10:00|380.32|378.12|381.03|378.83|382.85|380.65|379.61|377.41|0
1637763300000|2021-11-24 14:15:00|380.82|378.62|380.82|378.62|381.84|379.64|380.01|377.81|0
1637763600000|2021-11-24 14:20:00|380.62|378.42|379.81|377.61|381.84|379.64|379.4|377.2|0
1637763900000|2021-11-24 14:25:00|379.61|377.41|379.2|377|379.81|377.61|377.79|375.59|0
1637764200000|2021-11-24 14:30:00|380.01|377.81|380.82|378.62|385.49|383.29|378.5|376.3|0
1637764500000|2021-11-24 14:35:00|380.01|377.81|382.23|380.03|382.64|380.44|374.76|372.56|0
1637764800000|2021-11-24 14:40:00|382.84|380.64|383.65|381.45|385.49|383.29|381.63|379.43|0
1637765100000|2021-11-24 14:45:00|383.86|381.66|384.37|382.17|386.5|384.3|380|377.8|0
1637765400000|2021-11-24 14:50:00|384.26|382.06|384.87|382.67|386.5|384.3|380.31|378.11|0
1637765700000|2021-11-24 14:55:00|384.26|382.06|379.41|377.21|385.37|383.17|379.31|377.11|0
1637766000000|2021-11-24 15:00:00|380.62|378.42|373.09|370.89|383.34|381.14|371.5|369.3|0
1637766300000|2021-11-24 15:05:00|372.89|370.69|374.91|372.71|374.97|372.77|371.07|368.87|0
1637766600000|2021-11-24 15:10:00|374.5|372.3|375.11|372.91|379.57|377.37|372.89|370.69|0
1637766900000|2021-11-24 15:15:00|374.7|372.5|374.9|372.7|376.12|373.92|373.29|371.09|0
1637767200000|2021-11-24 15:20:00|374.5|372.3|371.07|368.87|375.92|373.72|369.86|367.66|0
1637767500000|2021-11-24 15:25:00|371.47|369.27|368.25|366.05|371.67|369.47|367.25|365.05|0
1637767800000|2021-11-24 15:30:00|367.85|365.65|370.46|368.26|370.66|368.46|367.45|365.25|0
1637768100000|2021-11-24 15:35:00|370.26|368.06|366.44|364.24|370.26|368.06|366.04|363.84|0
1637768400000|2021-11-24 15:40:00|366.84|364.64|371.26|369.06|371.66|369.46|366.04|363.84|0
1637768700000|2021-11-24 15:45:00|370.86|368.66|370.45|368.25|373.08|370.88|370.05|367.85|0
1637769000000|2021-11-24 15:50:00|370.25|368.05|367.84|365.64|370.25|368.05|366.84|364.64|0
1637769300000|2021-11-24 15:55:00|367.44|365.24|366.25|364.05|368.44|366.24|365.84|363.64|0
1637769600000|2021-11-24 16:00:00|366.45|364.25|368.47|366.27|370.09|367.89|365.25|363.05|0
1637769900000|2021-11-24 16:05:00|368.07|365.87|365.65|363.45|368.27|366.07|364.84|362.64|0
1637770200000|2021-11-24 16:10:00|365.45|363.25|362.63|360.43|365.45|363.25|362.03|359.83|0
1637770500000|2021-11-24 16:15:00|362.23|360.03|360.23|358.03|362.83|360.63|360.23|358.03|0
1637770800000|2021-11-24 16:20:00|360.43|358.23|358.23|356.03|360.43|358.23|358.23|356.03|0
1637771100000|2021-11-24 16:25:00|358.03|355.83|358.25|356.05|359.85|357.65|357.65|355.45|0
1637771400000|2021-11-24 16:30:00|357.85|355.65|360.65|358.45|360.65|358.45|355.65|353.45|0
1637771700000|2021-11-24 16:35:00|360.44|358.24|360.64|358.44|362.25|360.05|359.64|357.44|0
1637772000000|2021-11-24 16:40:00|361.04|358.84|359.55|357.35|362.05|359.85|359.55|357.35|0
1637772300000|2021-11-24 16:45:00|359.84|357.64|357.64|355.44|360.44|358.24|357.24|355.04|0
1637772600000|2021-11-24 16:50:00|357.44|355.24|358.64|356.44|359.24|357.04|357.04|354.84|0
1637772900000|2021-11-24 16:55:00|358.74|356.54|360.84|358.64|361.64|359.44|358.64|356.44|0
1637773200000|2021-11-24 17:00:00|360.64|358.44|360.44|358.24|362.24|360.04|360.24|358.04|0
1637773500000|2021-11-24 17:05:00|360.64|358.44|361.34|359.14|362.04|359.84|359.43|357.23|0
1637773800000|2021-11-24 17:10:00|361.44|359.24|358.03|355.83|361.44|359.24|357.83|355.63|0
1637774100000|2021-11-24 17:15:00|358.23|356.03|360.23|358.03|361.23|359.03|358.14|355.94|0
1637774400000|2021-11-24 17:20:00|360.43|358.23|361.83|359.63|363.44|361.24|360.23|358.03|0
1637774700000|2021-11-24 17:25:00|362.03|359.83|362.46|360.26|363.44|361.24|361.83|359.63|0
1637775000000|2021-11-24 17:30:00|362.66|360.46|361.25|359.05|362.86|360.66|360.85|358.65|0
1637775300000|2021-11-24 17:35:00|361.46|359.26|358.85|356.65|361.46|359.26|358.65|356.45|0
1637775600000|2021-11-24 17:40:00|359.05|356.85|359.05|356.85|360.25|358.05|358.45|356.25|0
1637775900000|2021-11-24 17:45:00|358.85|356.65|356.65|354.45|359.05|356.85|356.45|354.25|0
1637776200000|2021-11-24 17:50:00|356.45|354.25|356.25|354.05|357.85|355.65|355.85|353.65|0
1637776500000|2021-11-24 17:55:00|356.05|353.85|354.69|352.49|356.25|354.05|354.49|352.29|0
1637776800000|2021-11-24 18:00:00|354.49|352.29|355.49|353.29|355.69|353.49|352.49|350.29|0
1637777100000|2021-11-24 18:05:00|355.29|353.09|353.68|351.48|355.48|353.28|353.28|351.08|0
1637777400000|2021-11-24 18:10:00|353.48|351.28|353.48|351.28|353.88|351.68|352.79|350.59|0
1637777700000|2021-11-24 18:15:00|353.28|351.08|353.68|351.48|354.08|351.88|352.68|350.48|0
1637778000000|2021-11-24 18:20:00|353.78|351.58|352.28|350.08|354.08|351.88|352.08|349.88|0
1637778300000|2021-11-24 18:25:00|352.48|350.28|353.28|351.08|353.88|351.68|351.88|349.68|0
1637778600000|2021-11-24 18:30:00|352.68|350.48|353.48|351.28|353.88|351.68|352.28|350.08|0
1637778900000|2021-11-24 18:35:00|353.28|351.08|354.87|352.67|355.68|353.48|352.48|350.28|0
1637779200000|2021-11-24 18:40:00|354.67|352.47|354.47|352.27|355.27|353.07|353.28|351.08|0
1637779500000|2021-11-24 18:45:00|354.67|352.47|354.27|352.07|355.47|353.27|353.67|351.47|0
1637779800000|2021-11-24 18:50:00|354.18|351.98|354.87|352.67|355.07|352.87|353.87|351.67|0
1637780100000|2021-11-24 18:55:00|355.07|352.87|356.07|353.87|356.27|354.07|354.87|352.67|0
1637780400000|2021-11-24 19:00:00|356.17|353.97|356.47|354.27|358.68|356.48|351.47|349.27|0
1637780700000|2021-11-24 19:05:00|356.27|354.07|361.5|359.3|361.9|359.7|355.07|352.87|0
1637781000000|2021-11-24 19:10:00|361.29|359.09|363.49|361.29|365.42|363.22|360.69|358.49|0
1637781300000|2021-11-24 19:15:00|363.29|361.09|359.29|357.09|363.9|361.7|358.69|356.49|0
1637781600000|2021-11-24 19:20:00|359.09|356.89|359.49|357.29|361.09|358.89|358.89|356.69|0
1637781900000|2021-11-24 19:25:00|359.29|357.09|362.69|360.49|363.29|361.09|358.89|356.69|0
1637782200000|2021-11-24 19:30:00|362.29|360.09|361.08|358.88|362.29|360.09|359.28|357.08|0
1637782500000|2021-11-24 19:35:00|361.28|359.08|361.08|358.88|361.88|359.68|360.48|358.28|0
1637782800000|2021-11-24 19:40:00|360.88|358.68|357.48|355.28|362.28|360.08|357.29|355.09|0
1637783100000|2021-11-24 19:45:00|357.29|355.09|356.83|354.63|357.48|355.28|355.63|353.43|0
1637783400000|2021-11-24 19:50:00|356.63|354.43|355.03|352.83|356.63|354.43|354.03|351.83|0
1637783700000|2021-11-24 19:55:00|354.83|352.63|355.63|353.43|355.83|353.63|354.03|351.83|0
1637784000000|2021-11-24 20:00:00|355.83|353.63|355.63|353.43|357.43|355.23|354.83|352.63|0
1637784300000|2021-11-24 20:05:00|355.43|353.23|351.25|349.05|355.83|353.63|351.05|348.85|0
1637784600000|2021-11-24 20:10:00|351.44|349.24|350.65|348.45|352.64|350.44|350.65|348.45|0
1637784900000|2021-11-24 20:15:00|350.45|348.25|350.05|347.85|351.64|349.44|349.66|347.46|0
1637785200000|2021-11-24 20:20:00|350.25|348.05|351.04|348.84|351.04|348.84|349.06|346.86|0
1637785500000|2021-11-24 20:25:00|350.84|348.64|349.85|347.65|350.84|348.64|349.26|347.06|0
1637785800000|2021-11-24 20:30:00|349.65|347.45|351.47|349.27|353.6|351.4|349.46|347.26|0
1637786100000|2021-11-24 20:35:00|351.67|349.47|349.08|346.88|351.67|349.47|348.29|346.09|0
1637786400000|2021-11-24 20:40:00|349.28|347.08|350.67|348.47|351.86|349.66|349.08|346.88|0
1637786700000|2021-11-24 20:45:00|350.87|348.67|351.86|349.66|353.06|350.86|350.67|348.47|0
1637787000000|2021-11-24 20:50:00|351.26|349.06|348.48|346.28|351.26|349.06|347.69|345.49|0
1637787300000|2021-11-24 20:55:00|348.09|345.89|348.88|346.68|350.27|348.07|347.69|345.49|0
1637787600000|2021-11-24 21:00:00|348.28|346.08|347.88|345.68|350.07|347.87|347.88|345.68|0
1637787900000|2021-11-24 21:05:00|348.08|345.88|348.87|346.67|349.07|346.87|347.49|345.29|0
1637788200000|2021-11-24 21:10:00|348.48|346.28|347.88|345.68|348.87|346.67|347.49|345.29|0
1637788500000|2021-11-24 21:15:00|348.28|345.48|348.87|346.27|349.07|346.47|348.08|345.48|0
1637788800000|2021-11-24 21:20:00|349.07|346.47|348.28|345.68|349.07|346.47|348.28|345.68|0
1637789100000|2021-11-24 21:25:00|348.08|345.48|347.88|345.28|348.67|346.07|347.88|345.28|0
1637789400000|2021-11-24 21:30:00|347.68|345.08|347.48|344.88|347.68|345.08|347.09|344.49|0
1637789700000|2021-11-24 21:35:00|347.28|344.68|347.08|344.48|347.38|344.78|347.08|344.48|0
1637790000000|2021-11-24 21:40:00|346.99|344.39|346.88|344.28|347.08|344.48|346.29|343.69|0
1637790300000|2021-11-24 21:45:00|347.08|344.48|347.28|344.68|347.48|344.88|346.88|344.28|0
1637790600000|2021-11-24 21:50:00|347.08|344.48|346.88|344.28|347.28|344.68|346.68|344.08|0
1637790900000|2021-11-24 21:55:00|347.08|344.48|347.58|344.98|347.58|344.98|346.98|344.38|0
1637791200000|2021-11-24 22:00:00|347.63|345.03|347.63|345.03|347.89|345.29|347.63|345.03|0
1637712000000|2021-11-24 00:00:00|362.71|360.11|359.7|357.1|362.71|360.11|359.3|356.7|0
1637712300000|2021-11-24 00:05:00|359.5|356.9|359.7|357.1|359.9|357.3|358.7|356.1|0
1637712600000|2021-11-24 00:10:00|359.49|356.89|359.29|356.69|359.49|356.89|358.69|356.09|0
1637712900000|2021-11-24 00:15:00|359.09|356.49|359.89|357.29|359.89|357.29|358.69|356.09|0
1637713200000|2021-11-24 00:20:00|360.09|357.49|360.69|358.09|360.69|358.09|359.69|357.09|0
1637713500000|2021-11-24 00:25:00|360.49|357.89|359.89|357.29|360.89|358.29|359.89|357.29|0
1637713800000|2021-11-24 00:30:00|360.09|357.49|361.09|358.49|361.29|358.69|359.89|357.29|0
1637714100000|2021-11-24 00:35:00|361.29|358.69|361.49|358.89|361.69|359.09|360.89|358.29|0
1637714400000|2021-11-24 00:40:00|361.29|358.69|361.69|359.09|361.69|359.09|360.49|357.89|0
1637714700000|2021-11-24 00:45:00|361.49|358.89|361.69|359.09|361.89|359.29|361.29|358.69|0
1637715000000|2021-11-24 00:50:00|361.89|359.29|360.08|357.48|362.09|359.49|360.08|357.48|0
1637715300000|2021-11-24 00:55:00|359.88|357.28|360.68|358.08|360.68|358.08|359.88|357.28|0
1637715600000|2021-11-24 01:00:00|360.48|357.88|360.28|357.68|360.68|358.08|358.68|356.08|0
1637715900000|2021-11-24 01:05:00|360.48|357.88|360.48|357.88|360.48|357.88|359.88|357.28|0
1637716200000|2021-11-24 01:10:00|360.68|358.08|360.68|358.08|360.68|358.08|360.28|357.68|0
1637716500000|2021-11-24 01:15:00|360.48|357.88|358.98|356.38|360.48|357.88|358.67|356.07|0
1637716800000|2021-11-24 01:20:00|358.87|356.27|359.27|356.67|359.47|356.87|358.47|355.87|0
1637717100000|2021-11-24 01:25:00|358.87|356.27|358.87|356.27|359.67|357.07|358.67|356.07|0
1637717400000|2021-11-24 01:30:00|359.07|356.47|358.27|355.67|359.07|356.47|358.07|355.47|0
1637717700000|2021-11-24 01:35:00|358.47|355.87|358.87|356.27|359.27|356.67|357.87|355.27|0
1637718000000|2021-11-24 01:40:00|359.07|356.47|359.07|356.47|359.47|356.87|358.87|356.27|0
1637718300000|2021-11-24 01:45:00|358.87|356.27|358.86|356.26|359.07|356.47|358.47|355.87|0
1637718600000|2021-11-24 01:50:00|358.66|356.06|358.26|355.66|358.66|356.06|358.26|355.66|0
1637718900000|2021-11-24 01:55:00|358.46|355.86|358.86|356.26|359.26|356.66|358.26|355.66|0
1637719200000|2021-11-24 02:00:00|359.06|356.46|361.87|359.27|362.27|359.67|359.06|356.46|0
1637719500000|2021-11-24 02:05:00|362.07|359.47|362.17|359.57|362.47|359.87|361.06|358.46|0
1637719800000|2021-11-24 02:10:00|362.27|359.67|362.87|360.27|362.97|360.37|361.66|359.06|0
1637720100000|2021-11-24 02:15:00|362.67|360.07|362.47|359.87|362.87|360.27|362.27|359.67|0
1637720400000|2021-11-24 02:20:00|362.67|360.07|363.07|360.47|363.07|360.47|362.06|359.46|0
1637720700000|2021-11-24 02:25:00|362.87|360.27|362.46|359.86|363.07|360.47|361.86|359.26|0
1637721000000|2021-11-24 02:30:00|362.66|360.06|361.86|359.26|362.66|360.06|361.66|359.06|0
1637721300000|2021-11-24 02:35:00|362.06|359.46|361.96|359.36|362.26|359.66|361.66|359.06|0
1637721600000|2021-11-24 02:40:00|361.86|359.26|362.26|359.66|362.66|360.06|361.66|359.06|0
1637721900000|2021-11-24 02:45:00|362.36|359.76|362.46|359.86|362.46|359.86|362.06|359.46|0
1637722200000|2021-11-24 02:50:00|362.26|359.66|362.05|359.45|362.46|359.86|361.65|359.05|0
1637722500000|2021-11-24 02:55:00|362.25|359.65|362.25|359.65|362.66|360.06|362.05|359.45|0
1637722800000|2021-11-24 03:00:00|362.16|359.56|365.47|362.87|365.47|362.87|361.85|359.25|0
1637723100000|2021-11-24 03:05:00|365.88|363.28|365.27|362.67|366.28|363.68|364.87|362.27|0
1637723400000|2021-11-24 03:10:00|365.47|362.87|364.87|362.27|365.67|363.07|364.66|362.06|0
1637723700000|2021-11-24 03:15:00|364.66|362.06|364.46|361.86|364.87|362.27|364.06|361.46|0
1637724000000|2021-11-24 03:20:00|364.36|361.76|363.65|361.05|364.46|361.86|363.25|360.65|0
1637724300000|2021-11-24 03:25:00|363.86|361.26|362.65|360.05|363.86|361.26|362.45|359.85|0
1637724600000|2021-11-24 03:30:00|362.85|360.25|363.25|360.65|363.25|360.65|362.65|360.05|0
1637724900000|2021-11-24 03:35:00|363.45|360.85|363.25|360.65|363.45|360.85|362.44|359.84|0
1637725200000|2021-11-24 03:40:00|363.45|360.85|363.85|361.25|363.85|361.25|363.25|360.65|0
1637725500000|2021-11-24 03:45:00|364.05|361.45|364.25|361.65|364.45|361.85|364.05|361.45|0
1637725800000|2021-11-24 03:50:00|364.45|361.85|363.85|361.25|364.45|361.85|363.44|360.84|0
1637726100000|2021-11-24 03:55:00|363.65|361.05|364.05|361.45|364.25|361.65|363.65|361.05|0
1637726400000|2021-11-24 04:00:00|364.25|361.65|365.46|362.86|365.46|362.86|364.05|361.45|0
1637726700000|2021-11-24 04:05:00|365.66|363.06|365.86|363.26|366.67|364.07|365.66|363.06|0
1637727000000|2021-11-24 04:10:00|365.66|363.06|367.88|365.28|367.88|365.28|365.66|363.06|0
1637727300000|2021-11-24 04:15:00|368.08|365.48|367.38|364.78|368.28|365.68|367.38|364.78|0
1637727600000|2021-11-24 04:20:00|367.47|364.87|367.88|365.28|368.28|365.68|367.27|364.67|0
1637727900000|2021-11-24 04:25:00|367.67|365.07|366.86|364.26|367.88|365.28|366.86|364.26|0
1637728200000|2021-11-24 04:30:00|367.07|364.47|367.06|364.46|367.47|364.87|366.66|364.06|0
1637728500000|2021-11-24 04:35:00|366.86|364.26|366.46|363.86|367.06|364.46|366.05|363.45|0
1637728800000|2021-11-24 04:40:00|366.56|363.96|366.46|363.86|366.56|363.96|366.05|363.45|0
1637729100000|2021-11-24 04:45:00|366.66|364.06|366.05|363.45|367.06|364.46|366.05|363.45|0
1637729400000|2021-11-24 04:50:00|365.85|363.25|366.05|363.45|366.25|363.65|365.64|363.04|0
1637729700000|2021-11-24 04:55:00|365.85|363.25|366.45|363.85|366.65|364.05|365.85|363.25|0
1637730000000|2021-11-24 05:00:00|366.65|364.05|365.24|362.64|366.65|364.05|365.04|362.44|0
1637730300000|2021-11-24 05:05:00|365.04|362.44|365.03|362.43|365.24|362.64|364.43|361.83|0
1637730600000|2021-11-24 05:10:00|364.94|362.34|363.82|361.22|365.44|362.84|363.82|361.22|0
1637730900000|2021-11-24 05:15:00|363.93|361.33|364.02|361.42|364.23|361.63|363.22|360.62|0
1637731200000|2021-11-24 05:20:00|363.93|361.33|364.02|361.42|364.22|361.62|363.52|360.92|0
1637731500000|2021-11-24 05:25:00|363.93|361.33|363.22|360.62|364.33|361.73|363.01|360.41|0
1637731800000|2021-11-24 05:30:00|363.01|360.41|360.8|358.2|363.01|360.41|360.3|357.7|0
1637732100000|2021-11-24 05:35:00|361|358.4|360.8|358.2|361.31|358.71|360.6|358|0
1637732400000|2021-11-24 05:40:00|360.6|358|360|357.4|361|358.4|360|357.4|0
1637732700000|2021-11-24 05:45:00|360.1|357.5|360.2|357.6|360.4|357.8|359.5|356.9|0
1637733000000|2021-11-24 05:50:00|360.4|357.8|358.99|356.39|360.6|358|358.79|356.19|0
1637733300000|2021-11-24 05:55:00|359.19|356.59|358.39|355.79|359.3|356.7|358.39|355.79|0
1637733600000|2021-11-24 06:00:00|358.59|355.99|357.19|354.59|358.99|356.39|356.99|354.39|0
1637733900000|2021-11-24 06:05:00|357.39|354.79|358.19|355.59|358.99|356.39|357.39|354.79|0
1637734200000|2021-11-24 06:10:00|358.29|355.69|357.79|355.19|358.39|355.79|357.59|354.99|0
1637734500000|2021-11-24 06:15:00|357.59|354.99|357.18|354.58|357.59|354.99|356.79|354.19|0
1637734800000|2021-11-24 06:20:00|356.89|354.29|356.98|354.38|357.18|354.58|356.78|354.18|0
1637735100000|2021-11-24 06:25:00|357.18|354.58|356.78|354.18|357.58|354.98|356.78|354.18|0
1637735400000|2021-11-24 06:30:00|356.58|353.98|356.58|353.98|357.18|354.58|356.38|353.78|0
1637735700000|2021-11-24 06:35:00|356.78|354.18|356.18|353.58|356.78|354.18|355.98|353.38|0
1637736000000|2021-11-24 06:40:00|356.38|353.78|355.78|353.18|356.38|353.78|355.18|352.58|0
1637736300000|2021-11-24 06:45:00|355.98|353.38|357.08|354.48|357.18|354.58|355.78|353.18|0
1637736600000|2021-11-24 06:50:00|356.98|354.38|356.77|354.17|357.18|354.58|356.38|353.78|0
1637736900000|2021-11-24 06:55:00|356.57|353.97|356.77|354.17|356.77|354.17|355.58|352.98|0
1637737200000|2021-11-24 07:00:00|356.17|353.57|355.97|353.37|356.77|354.17|355.37|352.77|0
1637737500000|2021-11-24 07:05:00|355.88|353.28|355.57|352.97|355.97|353.37|355.17|352.57|0
1637737800000|2021-11-24 07:10:00|355.37|352.77|356.97|354.37|357.37|354.77|355.37|352.77|0
1637738100000|2021-11-24 07:15:00|357.07|354.47|357.77|355.17|358.17|355.57|356.97|354.37|0
1637738400000|2021-11-24 07:20:00|357.97|355.37|358.56|355.96|358.97|356.37|357.77|355.17|0
1637738700000|2021-11-24 07:25:00|358.76|356.16|359.36|356.76|359.87|357.27|358.16|355.56|0
1637739000000|2021-11-24 07:30:00|359.16|356.56|361.37|358.77|361.57|358.97|359.16|356.56|0
1637739300000|2021-11-24 07:35:00|361.57|358.97|360.36|357.76|361.97|359.37|360.16|357.56|0
1637739600000|2021-11-24 07:40:00|360.16|357.56|359.56|356.96|360.56|357.96|359.56|356.96|0
1637739900000|2021-11-24 07:45:00|359.66|357.06|360.96|358.36|360.96|358.36|359.66|357.06|0
1637740200000|2021-11-24 07:50:00|360.36|357.76|360.36|357.76|360.76|358.16|359.56|356.96|0
1637740500000|2021-11-24 07:55:00|360.56|357.96|360.96|358.36|361.56|358.96|360.36|357.76|0
1637740800000|2021-11-24 08:00:00|360.76|358.16|361.18|358.58|363.39|360.79|360.58|357.98|0
1637741100000|2021-11-24 08:05:00|360.98|358.78|362.58|360.38|362.58|360.38|360.28|358.08|0
1637741400000|2021-11-24 08:10:00|362.78|360.58|362.98|360.78|363.59|361.39|361.78|359.58|0
1637741700000|2021-11-24 08:15:00|363.18|360.98|360.37|358.17|363.18|360.98|360.37|358.17|0
1637742000000|2021-11-24 08:20:00|360.57|358.37|359.77|357.57|361.98|359.78|359.37|357.17|0
1637742300000|2021-11-24 08:25:00|359.97|357.77|361.17|358.97|362.38|360.18|359.57|357.37|0
1637742600000|2021-11-24 08:30:00|361.28|359.08|360.47|358.27|362.88|360.68|359.77|357.57|0
1637742900000|2021-11-24 08:35:00|360.57|358.37|361.37|359.17|361.97|359.77|360.27|358.07|0
1637743200000|2021-11-24 08:40:00|361.27|359.07|359.97|357.77|361.27|359.07|359.97|357.77|0
1637743500000|2021-11-24 08:45:00|360.17|357.97|360.37|358.17|360.97|358.77|359.36|357.16|0
1637743800000|2021-11-24 08:50:00|360.47|358.27|361.37|359.17|361.97|359.77|360.16|357.96|0
1637744100000|2021-11-24 08:55:00|361.27|359.07|361.36|359.16|362.17|359.97|360.96|358.76|0
1637744400000|2021-11-24 09:00:00|361.56|359.36|364.18|361.98|364.38|362.18|361.16|358.96|0
1637744700000|2021-11-24 09:05:00|364.38|362.18|362.97|360.77|365.18|362.98|362.57|360.37|0
1637745000000|2021-11-24 09:10:00|362.77|360.57|363.37|361.17|363.77|361.57|361.96|359.76|0
1637745300000|2021-11-24 09:15:00|363.57|361.37|362.56|360.36|364.98|362.78|362.36|360.16|0
1637745600000|2021-11-24 09:20:00|361.96|359.76|360.35|358.15|361.96|359.76|360.35|358.15|0
1637745900000|2021-11-24 09:25:00|360.15|357.95|360.55|358.35|361.16|358.96|359.35|357.15|0
1637746200000|2021-11-24 09:30:00|360.75|358.55|361.76|359.56|362.16|359.96|360.75|358.55|0
1637746500000|2021-11-24 09:35:00|361.96|359.76|364.17|361.97|364.87|362.67|361.96|359.76|0
1637746800000|2021-11-24 09:40:00|364.57|362.37|365.98|363.78|366.58|364.38|363.76|361.56|0
1637747100000|2021-11-24 09:45:00|365.57|363.37|365.77|363.57|368|365.8|365.57|363.37|0
1637747400000|2021-11-24 09:50:00|365.98|363.78|371.64|369.44|372.05|369.85|365.98|363.78|0
1637747700000|2021-11-24 09:55:00|371.84|369.64|370.62|368.42|372.86|370.66|368.91|366.71|0
1637748000000|2021-11-24 10:00:00|370.83|368.63|367.99|365.79|372.04|369.84|367.69|365.49|0
1637748300000|2021-11-24 10:05:00|367.79|365.59|369.41|367.21|369.81|367.61|367.59|365.39|0
1637748600000|2021-11-24 10:10:00|370.01|367.81|367.58|365.38|370.22|368.02|367.58|365.38|0
1637748900000|2021-11-24 10:15:00|367.69|365.49|366.37|364.17|367.69|365.49|365.36|363.16|0
1637749200000|2021-11-24 10:20:00|365.97|363.77|366.97|364.77|367.78|365.58|365.76|363.56|0
1637749500000|2021-11-24 10:25:00|366.77|364.57|368.09|365.89|368.19|365.99|366.68|364.48|0
1637749800000|2021-11-24 10:30:00|368.19|365.99|367.48|365.28|369.2|367|367.17|364.97|0
1637750100000|2021-11-24 10:35:00|367.38|365.18|369.19|366.99|369.3|367.1|366.97|364.77|0
1637750400000|2021-11-24 10:40:00|369.6|367.4|368.38|366.18|369.91|367.71|367.98|365.78|0
1637750700000|2021-11-24 10:45:00|368.69|366.49|371.42|369.22|371.42|369.22|367.17|364.97|0
1637751000000|2021-11-24 10:50:00|371.83|369.63|371.42|369.22|372.64|370.44|370.81|368.61|0
1637751300000|2021-11-24 10:55:00|371.22|369.02|374.06|371.86|374.17|371.97|371.22|369.02|0
1637751600000|2021-11-24 11:00:00|373.86|371.66|374.26|372.06|374.88|372.68|373.25|371.05|0
1637751900000|2021-11-24 11:05:00|374.06|371.86|374.06|371.86|374.87|372.67|373.25|371.05|0
1637752200000|2021-11-24 11:10:00|374.16|371.96|374.26|372.06|374.87|372.67|373.15|370.95|0
1637752500000|2021-11-24 11:15:00|373.85|371.65|371.89|369.69|374.51|372.31|371.08|368.88|0
1637752800000|2021-11-24 11:20:00|371.79|369.59|372.09|369.89|372.89|370.69|369.98|367.78|0
1637753100000|2021-11-24 11:25:00|372.29|370.09|371.68|369.48|372.49|370.29|371.08|368.88|0
1637753400000|2021-11-24 11:30:00|371.59|369.39|370.78|368.58|372.29|370.09|370.28|368.08|0
1637753700000|2021-11-24 11:35:00|370.68|368.48|369.47|367.27|370.68|368.48|369.47|367.27|0
1637754000000|2021-11-24 11:40:00|369.27|367.07|366.47|364.27|369.27|367.07|366.47|364.27|0
1637754300000|2021-11-24 11:45:00|366.67|364.47|366.77|364.57|367.67|365.47|365.87|363.67|0
1637754600000|2021-11-24 11:50:00|366.67|364.47|368.87|366.67|368.87|366.67|366.27|364.07|0
1637754900000|2021-11-24 11:55:00|368.67|366.47|370.67|368.47|370.77|368.57|368.67|366.47|0
1637755200000|2021-11-24 12:00:00|370.07|367.87|370.07|367.87|370.87|368.67|367.86|365.66|0
1637755500000|2021-11-24 12:05:00|369.87|367.67|372.28|370.08|372.48|370.28|369.87|367.67|0
1637755800000|2021-11-24 12:10:00|372.38|370.18|372.27|370.07|372.68|370.48|370.87|368.67|0
1637756100000|2021-11-24 12:15:00|372.07|369.87|371.07|368.87|372.68|370.48|370.66|368.46|0
1637756400000|2021-11-24 12:20:00|371.27|369.07|373.48|371.28|373.48|371.28|371.27|369.07|0
1637756700000|2021-11-24 12:25:00|373.28|371.08|371.87|369.67|373.48|371.28|371.06|368.86|0
1637757000000|2021-11-24 12:30:00|372.07|369.87|372.07|369.87|373.68|371.48|371.87|369.67|0
1637757300000|2021-11-24 12:35:00|371.87|369.67|370.86|368.66|372.67|370.47|370.86|368.66|0
1637757600000|2021-11-24 12:40:00|371.06|368.86|371.77|369.57|372.67|370.47|370.06|367.86|0
1637757900000|2021-11-24 12:45:00|372.06|369.86|375.29|373.09|375.49|373.29|371.86|369.66|0
1637758200000|2021-11-24 12:50:00|374.58|372.38|373.27|371.07|375.29|373.09|373.07|370.87|0
1637758500000|2021-11-24 12:55:00|373.47|371.27|373.67|371.47|374.48|372.28|372.87|370.67|0
1637758800000|2021-11-24 13:00:00|373.47|371.27|373.26|371.06|373.87|371.67|372.46|370.26|0
1637759100000|2021-11-24 13:05:00|373.47|371.27|372.06|369.86|373.47|371.27|371.45|369.25|0
1637759400000|2021-11-24 13:10:00|371.85|369.65|372.05|369.85|372.76|370.56|371.65|369.45|0
1637759700000|2021-11-24 13:15:00|372.26|370.06|373.66|371.46|374.07|371.87|371.85|369.65|0
1637760000000|2021-11-24 13:20:00|373.86|371.66|372.45|370.25|374.27|372.07|372.05|369.85|0
1637760300000|2021-11-24 13:25:00|372.05|369.85|371.65|369.45|373.06|370.86|371.45|369.25|0
1637760600000|2021-11-24 13:30:00|371.85|369.65|368.84|366.64|372.85|370.65|368.24|366.04|0
1637760900000|2021-11-24 13:35:00|368.44|366.24|376.79|374.59|377.29|375.09|368.24|366.04|0
1637761200000|2021-11-24 13:40:00|376.89|374.69|374.66|372.46|377.49|375.29|374.46|372.26|0
1637761500000|2021-11-24 13:45:00|374.87|372.67|378.5|376.3|378.91|376.71|374.87|372.67|0
1637761800000|2021-11-24 13:50:00|378.71|376.51|381.14|378.94|381.96|379.76|378.71|376.51|0
1637762100000|2021-11-24 13:55:00|380.94|378.74|379.72|377.52|381.75|379.55|379.52|377.32|0
1637762400000|2021-11-24 14:00:00|379.92|377.72|378.09|375.89|379.92|377.72|377.69|375.49|0
1637762700000|2021-11-24 14:05:00|378.3|376.1|380.42|378.22|382.97|380.77|378.09|375.89|0
1637763000000|2021-11-24 14:10:00|380.32|378.12|381.03|378.83|382.85|380.65|379.61|377.41|0
1637763300000|2021-11-24 14:15:00|380.82|378.62|380.82|378.62|381.84|379.64|380.01|377.81|0
1637763600000|2021-11-24 14:20:00|380.62|378.42|379.81|377.61|381.84|379.64|379.4|377.2|0
1637763900000|2021-11-24 14:25:00|379.61|377.41|379.2|377|379.81|377.61|377.79|375.59|0
1637764200000|2021-11-24 14:30:00|380.01|377.81|380.82|378.62|385.49|383.29|378.5|376.3|0
1637764500000|2021-11-24 14:35:00|380.01|377.81|382.23|380.03|382.64|380.44|374.76|372.56|0
1637764800000|2021-11-24 14:40:00|382.84|380.64|383.65|381.45|385.49|383.29|381.63|379.43|0
1637765100000|2021-11-24 14:45:00|383.86|381.66|384.37|382.17|386.5|384.3|380|377.8|0
1637765400000|2021-11-24 14:50:00|384.26|382.06|384.87|382.67|386.5|384.3|380.31|378.11|0
1637765700000|2021-11-24 14:55:00|384.26|382.06|379.41|377.21|385.37|383.17|379.31|377.11|0
1637766000000|2021-11-24 15:00:00|380.62|378.42|373.09|370.89|383.34|381.14|371.5|369.3|0
1637766300000|2021-11-24 15:05:00|372.89|370.69|374.91|372.71|374.97|372.77|371.07|368.87|0
1637766600000|2021-11-24 15:10:00|374.5|372.3|375.11|372.91|379.57|377.37|372.89|370.69|0
1637766900000|2021-11-24 15:15:00|374.7|372.5|374.9|372.7|376.12|373.92|373.29|371.09|0
1637767200000|2021-11-24 15:20:00|374.5|372.3|371.07|368.87|375.92|373.72|369.86|367.66|0
1637767500000|2021-11-24 15:25:00|371.47|369.27|368.25|366.05|371.67|369.47|367.25|365.05|0
1637767800000|2021-11-24 15:30:00|367.85|365.65|370.46|368.26|370.66|368.46|367.45|365.25|0
1637768100000|2021-11-24 15:35:00|370.26|368.06|366.44|364.24|370.26|368.06|366.04|363.84|0
1637768400000|2021-11-24 15:40:00|366.84|364.64|371.26|369.06|371.66|369.46|366.04|363.84|0
1637768700000|2021-11-24 15:45:00|370.86|368.66|370.45|368.25|373.08|370.88|370.05|367.85|0
1637769000000|2021-11-24 15:50:00|370.25|368.05|367.84|365.64|370.25|368.05|366.84|364.64|0
1637769300000|2021-11-24 15:55:00|367.44|365.24|366.25|364.05|368.44|366.24|365.84|363.64|0
1637769600000|2021-11-24 16:00:00|366.45|364.25|368.47|366.27|370.09|367.89|365.25|363.05|0
1637769900000|2021-11-24 16:05:00|368.07|365.87|365.65|363.45|368.27|366.07|364.84|362.64|0
1637770200000|2021-11-24 16:10:00|365.45|363.25|362.63|360.43|365.45|363.25|362.03|359.83|0
1637770500000|2021-11-24 16:15:00|362.23|360.03|360.23|358.03|362.83|360.63|360.23|358.03|0
1637770800000|2021-11-24 16:20:00|360.43|358.23|358.23|356.03|360.43|358.23|358.23|356.03|0
1637771100000|2021-11-24 16:25:00|358.03|355.83|358.25|356.05|359.85|357.65|357.65|355.45|0
1637771400000|2021-11-24 16:30:00|357.85|355.65|360.65|358.45|360.65|358.45|355.65|353.45|0
1637771700000|2021-11-24 16:35:00|360.44|358.24|360.64|358.44|362.25|360.05|359.64|357.44|0
1637772000000|2021-11-24 16:40:00|361.04|358.84|359.55|357.35|362.05|359.85|359.55|357.35|0
1637772300000|2021-11-24 16:45:00|359.84|357.64|357.64|355.44|360.44|358.24|357.24|355.04|0
1637772600000|2021-11-24 16:50:00|357.44|355.24|358.64|356.44|359.24|357.04|357.04|354.84|0
1637772900000|2021-11-24 16:55:00|358.74|356.54|360.84|358.64|361.64|359.44|358.64|356.44|0
1637773200000|2021-11-24 17:00:00|360.64|358.44|360.44|358.24|362.24|360.04|360.24|358.04|0
1637773500000|2021-11-24 17:05:00|360.64|358.44|361.34|359.14|362.04|359.84|359.43|357.23|0
1637773800000|2021-11-24 17:10:00|361.44|359.24|358.03|355.83|361.44|359.24|357.83|355.63|0
1637774100000|2021-11-24 17:15:00|358.23|356.03|360.23|358.03|361.23|359.03|358.14|355.94|0
1637774400000|2021-11-24 17:20:00|360.43|358.23|361.83|359.63|363.44|361.24|360.23|358.03|0
1637774700000|2021-11-24 17:25:00|362.03|359.83|362.46|360.26|363.44|361.24|361.83|359.63|0
1637775000000|2021-11-24 17:30:00|362.66|360.46|361.25|359.05|362.86|360.66|360.85|358.65|0
1637775300000|2021-11-24 17:35:00|361.46|359.26|358.85|356.65|361.46|359.26|358.65|356.45|0
1637775600000|2021-11-24 17:40:00|359.05|356.85|359.05|356.85|360.25|358.05|358.45|356.25|0
1637775900000|2021-11-24 17:45:00|358.85|356.65|356.65|354.45|359.05|356.85|356.45|354.25|0
1637776200000|2021-11-24 17:50:00|356.45|354.25|356.25|354.05|357.85|355.65|355.85|353.65|0
1637776500000|2021-11-24 17:55:00|356.05|353.85|354.69|352.49|356.25|354.05|354.49|352.29|0
1637776800000|2021-11-24 18:00:00|354.49|352.29|355.49|353.29|355.69|353.49|352.49|350.29|0
1637777100000|2021-11-24 18:05:00|355.29|353.09|353.68|351.48|355.48|353.28|353.28|351.08|0
1637777400000|2021-11-24 18:10:00|353.48|351.28|353.48|351.28|353.88|351.68|352.79|350.59|0
1637777700000|2021-11-24 18:15:00|353.28|351.08|353.68|351.48|354.08|351.88|352.68|350.48|0
1637778000000|2021-11-24 18:20:00|353.78|351.58|352.28|350.08|354.08|351.88|352.08|349.88|0
1637778300000|2021-11-24 18:25:00|352.48|350.28|353.28|351.08|353.88|351.68|351.88|349.68|0
1637778600000|2021-11-24 18:30:00|352.68|350.48|353.48|351.28|353.88|351.68|352.28|350.08|0
1637778900000|2021-11-24 18:35:00|353.28|351.08|354.87|352.67|355.68|353.48|352.48|350.28|0
1637779200000|2021-11-24 18:40:00|354.67|352.47|354.47|352.27|355.27|353.07|353.28|351.08|0
1637779500000|2021-11-24 18:45:00|354.67|352.47|354.27|352.07|355.47|353.27|353.67|351.47|0
1637779800000|2021-11-24 18:50:00|354.18|351.98|354.87|352.67|355.07|352.87|353.87|351.67|0
1637780100000|2021-11-24 18:55:00|355.07|352.87|356.07|353.87|356.27|354.07|354.87|352.67|0
1637780400000|2021-11-24 19:00:00|356.17|353.97|356.47|354.27|358.68|356.48|351.47|349.27|0
1637780700000|2021-11-24 19:05:00|356.27|354.07|361.5|359.3|361.9|359.7|355.07|352.87|0
1637781000000|2021-11-24 19:10:00|361.29|359.09|363.49|361.29|365.42|363.22|360.69|358.49|0
1637781300000|2021-11-24 19:15:00|363.29|361.09|359.29|357.09|363.9|361.7|358.69|356.49|0
1637781600000|2021-11-24 19:20:00|359.09|356.89|359.49|357.29|361.09|358.89|358.89|356.69|0
1637781900000|2021-11-24 19:25:00|359.29|357.09|362.69|360.49|363.29|361.09|358.89|356.69|0
1637782200000|2021-11-24 19:30:00|362.29|360.09|361.08|358.88|362.29|360.09|359.28|357.08|0
1637782500000|2021-11-24 19:35:00|361.28|359.08|361.08|358.88|361.88|359.68|360.48|358.28|0
1637782800000|2021-11-24 19:40:00|360.88|358.68|357.48|355.28|362.28|360.08|357.29|355.09|0
1637783100000|2021-11-24 19:45:00|357.29|355.09|356.83|354.63|357.48|355.28|355.63|353.43|0
1637783400000|2021-11-24 19:50:00|356.63|354.43|355.03|352.83|356.63|354.43|354.03|351.83|0
1637783700000|2021-11-24 19:55:00|354.83|352.63|355.63|353.43|355.83|353.63|354.03|351.83|0
1637784000000|2021-11-24 20:00:00|355.83|353.63|355.63|353.43|357.43|355.23|354.83|352.63|0
1637784300000|2021-11-24 20:05:00|355.43|353.23|351.25|349.05|355.83|353.63|351.05|348.85|0
1637784600000|2021-11-24 20:10:00|351.44|349.24|350.65|348.45|352.64|350.44|350.65|348.45|0
1637784900000|2021-11-24 20:15:00|350.45|348.25|350.05|347.85|351.64|349.44|349.66|347.46|0
1637785200000|2021-11-24 20:20:00|350.25|348.05|351.04|348.84|351.04|348.84|349.06|346.86|0
1637785500000|2021-11-24 20:25:00|350.84|348.64|349.85|347.65|350.84|348.64|349.26|347.06|0
1637785800000|2021-11-24 20:30:00|349.65|347.45|351.47|349.27|353.6|351.4|349.46|347.26|0
1637786100000|2021-11-24 20:35:00|351.67|349.47|349.08|346.88|351.67|349.47|348.29|346.09|0
1637786400000|2021-11-24 20:40:00|349.28|347.08|350.67|348.47|351.86|349.66|349.08|346.88|0
1637786700000|2021-11-24 20:45:00|350.87|348.67|351.86|349.66|353.06|350.86|350.67|348.47|0
1637787000000|2021-11-24 20:50:00|351.26|349.06|348.48|346.28|351.26|349.06|347.69|345.49|0
1637787300000|2021-11-24 20:55:00|348.09|345.89|348.88|346.68|350.27|348.07|347.69|345.49|0
1637787600000|2021-11-24 21:00:00|348.28|346.08|347.88|345.68|350.07|347.87|347.88|345.68|0
1637787900000|2021-11-24 21:05:00|348.08|345.88|348.87|346.67|349.07|346.87|347.49|345.29|0
1637788200000|2021-11-24 21:10:00|348.48|346.28|347.88|345.68|348.87|346.67|347.49|345.29|0
1637788500000|2021-11-24 21:15:00|348.28|345.48|348.87|346.27|349.07|346.47|348.08|345.48|0
1637788800000|2021-11-24 21:20:00|349.07|346.47|348.28|345.68|349.07|346.47|348.28|345.68|0
1637789100000|2021-11-24 21:25:00|348.08|345.48|347.88|345.28|348.67|346.07|347.88|345.28|0
1637789400000|2021-11-24 21:30:00|347.68|345.08|347.48|344.88|347.68|345.08|347.09|344.49|0
1637789700000|2021-11-24 21:35:00|347.28|344.68|347.08|344.48|347.38|344.78|347.08|344.48|0
1637790000000|2021-11-24 21:40:00|346.99|344.39|346.88|344.28|347.08|344.48|346.29|343.69|0
1637790300000|2021-11-24 21:45:00|347.08|344.48|347.28|344.68|347.48|344.88|346.88|344.28|0
1637790600000|2021-11-24 21:50:00|347.08|344.48|346.88|344.28|347.28|344.68|346.68|344.08|0
1637790900000|2021-11-24 21:55:00|347.08|344.48|347.58|344.98|347.58|344.98|346.98|344.38|0
1637791200000|2021-11-24 22:00:00|347.63|345.03|347.63|345.03|347.89|345.29|347.63|345.03|0
1637913600000|2021-11-26 08:00:00|422.06|418.68|426.23|422.85|426.23|422.85|419.78|416.4|0
1637913900000|2021-11-26 08:05:00|426.49|423.63|430.99|428.13|430.99|428.13|425.55|422.69|0
1637914200000|2021-11-26 08:10:00|430.57|427.71|423.88|421.02|430.78|427.92|423.88|421.02|0
1637914500000|2021-11-26 08:15:00|424.29|421.43|433.71|430.85|435.4|432.54|424.29|421.43|0
1637914800000|2021-11-26 08:20:00|433.5|430.64|434.24|431.38|440.04|437.18|430.77|427.91|0
1637915100000|2021-11-26 08:25:00|433.92|431.06|432.87|430.01|435.82|432.96|431.51|428.65|0
1637915400000|2021-11-26 08:30:00|432.98|430.12|436.4|433.54|436.5|433.64|427.5|424.64|0
1637915700000|2021-11-26 08:35:00|435.36|432.5|434.34|431.48|440.07|437.21|434.34|431.48|0
1637916000000|2021-11-26 08:40:00|434.55|431.69|428.97|426.11|434.55|431.69|428.76|425.9|0
1637916300000|2021-11-26 08:45:00|429.58|426.72|428.76|425.9|430.62|427.76|426.7|423.84|0
1637916600000|2021-11-26 08:50:00|428.55|425.69|424.84|421.98|429.99|427.13|424.02|421.16|0
1637916900000|2021-11-26 08:55:00|424.64|421.78|421.15|418.29|424.84|421.98|418.4|415.54|0
1637917200000|2021-11-26 09:00:00|420.95|418.09|429.37|426.51|430.93|428.07|420.13|417.27|0
1637917500000|2021-11-26 09:05:00|429.27|426.41|432.47|429.61|435.27|432.41|427.1|424.24|0
1637917800000|2021-11-26 09:10:00|432.26|429.4|423.6|420.74|433.51|430.65|423.18|420.32|0
1637918100000|2021-11-26 09:15:00|423.18|420.32|430.23|427.37|431.17|428.31|423.18|420.32|0
1637918400000|2021-11-26 09:20:00|429.51|426.65|428.77|425.91|429.61|426.75|424.84|421.98|0
1637918700000|2021-11-26 09:25:00|428.98|426.12|432.94|430.08|433.35|430.49|427.32|424.46|0
1637919000000|2021-11-26 09:30:00|433.77|430.91|433.99|431.13|435.24|432.38|430.23|427.37|0
1637919300000|2021-11-26 09:35:00|434.4|431.54|430.25|427.39|438.37|435.51|430.25|427.39|0
1637919600000|2021-11-26 09:40:00|430.04|427.18|430.66|427.8|432.22|429.36|429|426.14|0
1637919900000|2021-11-26 09:45:00|430.24|427.38|429.11|426.25|430.87|428.01|426.31|423.45|0
1637920200000|2021-11-26 09:50:00|429.21|426.35|431.39|428.53|433.36|430.5|427.45|424.59|0
1637920500000|2021-11-26 09:55:00|431.49|428.63|431.69|428.83|432.73|429.87|429.2|426.34|0
1637920800000|2021-11-26 10:00:00|431.48|428.62|425.59|422.73|431.9|429.04|425.07|422.21|0
1637921100000|2021-11-26 10:05:00|425.48|422.62|424.86|422|427.75|424.89|424.45|421.59|0
1637921400000|2021-11-26 10:10:00|424.65|421.79|420.07|417.21|424.65|421.79|418.19|415.33|0
1637921700000|2021-11-26 10:15:00|420.18|417.32|424.25|421.39|424.25|421.39|419.44|416.58|0
1637922000000|2021-11-26 10:20:00|424.04|421.18|421.74|418.88|425.3|422.44|419.86|417|0
1637922300000|2021-11-26 10:25:00|421.64|418.78|419.02|416.16|422.57|419.71|417.77|414.91|0
1637922600000|2021-11-26 10:30:00|418.6|415.74|424.04|421.18|424.46|421.6|418.39|415.53|0
1637922900000|2021-11-26 10:35:00|423.83|420.97|424.03|421.17|425.08|422.22|423.41|420.55|0
1637923200000|2021-11-26 10:40:00|424.45|421.59|425.08|422.22|427.6|424.74|424.35|421.49|0
1637923500000|2021-11-26 10:45:00|425.19|422.33|428.23|425.37|428.23|425.37|425.19|422.33|0
1637923800000|2021-11-26 10:50:00|428.65|425.79|426.34|423.48|431.81|428.95|425.92|423.06|0
1637924100000|2021-11-26 10:55:00|425.71|422.85|424.87|422.01|427.18|424.32|423.19|420.33|0
1637924400000|2021-11-26 11:00:00|425.08|422.22|421.93|419.07|426.13|423.27|421.93|419.07|0
1637924700000|2021-11-26 11:05:00|422.35|419.49|417.55|414.69|422.46|419.6|416.09|413.23|0
1637925000000|2021-11-26 11:10:00|417.34|414.48|419.63|416.77|421.72|418.86|416.51|413.65|0
1637925300000|2021-11-26 11:15:00|419.01|416.15|419.84|416.98|420.68|417.82|416.92|414.06|0
1637925600000|2021-11-26 11:20:00|419.63|416.77|420.26|417.4|420.88|418.02|416.3|413.44|0
1637925900000|2021-11-26 11:25:00|420.47|417.61|420.26|417.4|420.47|417.61|417.75|414.89|0
1637926200000|2021-11-26 11:30:00|420.46|417.6|424.44|421.58|425.28|422.42|420.05|417.19|0
1637926500000|2021-11-26 11:35:00|424.65|421.79|424.29|421.43|427.17|424.31|424.02|421.16|0
1637926800000|2021-11-26 11:40:00|424.71|421.85|421.15|418.29|424.71|421.85|419.9|417.04|0
1637927100000|2021-11-26 11:45:00|421.36|418.5|423.14|420.28|423.97|421.11|420.31|417.45|0
1637927400000|2021-11-26 11:50:00|423.66|420.8|421.88|419.02|423.97|421.11|420.83|417.97|0
1637927700000|2021-11-26 11:55:00|421.67|418.81|423.76|420.9|424.6|421.74|421.67|418.81|0
1637928000000|2021-11-26 12:00:00|422.71|419.85|417.7|414.84|423.76|420.9|417.49|414.63|0
1637928300000|2021-11-26 12:05:00|417.6|414.74|417.07|414.21|419.16|416.3|416.24|413.38|0
1637928600000|2021-11-26 12:10:00|416.55|413.69|415.19|412.33|418.11|415.25|413.12|410.26|0
1637928900000|2021-11-26 12:15:00|414.78|411.92|414.98|412.12|416.03|413.17|413.74|410.88|0
1637929200000|2021-11-26 12:20:00|415.19|412.33|416.22|413.36|416.22|413.36|412.03|409.17|0
1637929500000|2021-11-26 12:25:00|416.32|413.46|418.73|415.87|420.2|417.34|415.38|412.52|0
1637929800000|2021-11-26 12:30:00|418.84|415.98|417.05|414.19|418.94|416.08|413.7|410.84|0
1637930100000|2021-11-26 12:35:00|417.68|414.82|416.63|413.77|418.52|415.66|415.38|412.52|0
1637930400000|2021-11-26 12:40:00|416.84|413.98|416|413.14|418.31|415.45|415.58|412.72|0
1637930700000|2021-11-26 12:45:00|416.21|413.35|413.07|410.21|416.21|413.35|412.45|409.59|0
1637931000000|2021-11-26 12:50:00|413.49|410.63|416.84|413.98|416.84|413.98|413.49|410.63|0
1637931300000|2021-11-26 12:55:00|417.05|414.19|417.67|414.81|418.72|415.86|415.58|412.72|0
1637931600000|2021-11-26 13:00:00|417.25|414.39|418.72|415.86|422.09|419.23|417.25|414.39|0
1637931900000|2021-11-26 13:05:00|418.51|415.65|414.95|412.09|419.56|416.7|413.9|411.04|0
1637932200000|2021-11-26 13:10:00|414.74|411.88|417.67|414.81|417.67|414.81|413.28|410.42|0
1637932500000|2021-11-26 13:15:00|417.25|414.39|417.25|414.39|419.14|416.28|416.83|413.97|0
1637932800000|2021-11-26 13:20:00|417.46|414.6|413.27|410.41|418.51|415.65|413.27|410.41|0
1637933100000|2021-11-26 13:25:00|413.69|410.83|417.66|414.8|417.87|415.01|413.48|410.62|0
1637933400000|2021-11-26 13:30:00|417.87|415.01|419.13|416.27|419.76|416.9|417.66|414.8|0
1637933700000|2021-11-26 13:35:00|418.92|416.06|417.45|414.59|419.13|416.27|415.78|412.92|0
1637934000000|2021-11-26 13:40:00|417.66|414.8|420.6|417.74|420.6|417.74|417.24|414.38|0
1637934300000|2021-11-26 13:45:00|420.18|417.32|421.02|418.16|421.23|418.37|417.45|414.59|0
1637934600000|2021-11-26 13:50:00|420.81|417.95|418.5|415.64|421.44|418.58|418.08|415.22|0
1637934900000|2021-11-26 13:55:00|418.92|416.06|417.66|414.8|419.76|416.9|417.03|414.17|0
1637935200000|2021-11-26 14:00:00|418.08|415.22|417.45|414.59|419.13|416.27|417.03|414.17|0
1637935500000|2021-11-26 14:05:00|417.55|414.69|414.3|411.44|417.66|414.8|414.3|411.44|0
1637935800000|2021-11-26 14:10:00|414.09|411.23|414.72|411.86|414.72|411.86|410.55|407.69|0
1637936100000|2021-11-26 14:15:00|414.09|411.23|415.56|412.7|415.56|412.7|412.84|409.98|0
1637936400000|2021-11-26 14:20:00|415.14|412.28|413.46|410.6|415.77|412.91|413.05|410.19|0
1637936700000|2021-11-26 14:25:00|413.67|410.81|410.96|408.1|415.34|412.48|410.75|407.89|0
1637937000000|2021-11-26 14:30:00|411.48|408.62|402.66|399.8|414.3|411.44|402.66|399.8|0
1637937300000|2021-11-26 14:35:00|402.25|399.39|407.21|404.35|409.08|406.22|398.95|396.09|0
1637937600000|2021-11-26 14:40:00|407.84|404.98|415.76|412.9|416.29|413.43|405.97|403.11|0
1637937900000|2021-11-26 14:45:00|416.18|413.32|425.01|422.15|425.43|422.57|416.18|413.32|0
1637938200000|2021-11-26 14:50:00|424.59|421.73|420.9|418.04|426.28|423.42|418.69|415.83|0
1637938500000|2021-11-26 14:55:00|420.79|417.93|421.18|418.32|426.18|423.32|418.67|415.81|0
1637938800000|2021-11-26 15:00:00|423.06|420.2|432.25|429.39|432.25|429.39|422.43|419.57|0
1637939100000|2021-11-26 15:05:00|431.41|428.55|431.41|428.55|433.19|430.33|426.83|423.97|0
1637939400000|2021-11-26 15:10:00|431.83|428.97|435.38|432.52|437.48|434.62|431.41|428.55|0
1637939700000|2021-11-26 15:15:00|436.43|433.57|437.48|434.62|443.9|441.04|434.96|432.1|0
1637940000000|2021-11-26 15:20:00|437.69|434.83|432.45|429.59|437.69|434.83|428.91|426.05|0
1637940300000|2021-11-26 15:25:00|431.83|428.97|427.45|424.59|434.75|431.89|427.45|424.59|0
1637940600000|2021-11-26 15:30:00|427.87|425.01|428.5|425.2|433.51|430.21|426|423.14|0
1637940900000|2021-11-26 15:35:00|427.88|424.58|427.17|423.21|429.75|426.45|424.68|420.72|0
1637941200000|2021-11-26 15:40:00|427.37|423.41|430.03|426.07|432.37|428.41|425.3|421.34|0
1637941500000|2021-11-26 15:45:00|430.24|426.28|429.72|425.76|434|430.04|428.99|425.03|0
1637941800000|2021-11-26 15:50:00|429.82|425.86|434.73|430.77|435.04|431.08|428.99|425.03|0
1637942100000|2021-11-26 15:55:00|434.62|430.66|434.2|430.24|438.4|434.44|433.58|429.62|0
1637942400000|2021-11-26 16:00:00|435.04|431.08|442.61|438.65|442.61|438.65|435.04|431.08|0
1637942700000|2021-11-26 16:05:00|441.77|437.81|435.88|431.92|441.77|437.81|435.04|431.08|0
1637943000000|2021-11-26 16:10:00|436.3|432.34|443.56|439.6|443.87|439.91|435.36|431.4|0
1637943300000|2021-11-26 16:15:00|443.45|439.49|448.95|444.99|450.22|446.26|442.39|438.43|0
1637943600000|2021-11-26 16:20:00|449.16|445.2|453.24|449.28|455.41|451.45|448.74|444.78|0
1637943900000|2021-11-26 16:25:00|453.03|449.07|446.97|443.01|453.03|449.07|446.97|443.01|0
1637944200000|2021-11-26 16:30:00|447.29|443.33|448.65|444.69|450.54|446.58|445.71|441.75|0
1637944500000|2021-11-26 16:35:00|448.23|444.27|438.64|434.68|448.55|444.59|438.32|434.36|0
1637944800000|2021-11-26 16:40:00|438.74|434.78|442.27|438.31|444.38|440.42|438.74|434.78|0
1637945100000|2021-11-26 16:45:00|442.48|438.52|444.28|440.32|444.58|440.62|440.8|436.84|0
1637945400000|2021-11-26 16:50:00|443.44|439.48|451.44|447.48|451.65|447.69|442.39|438.43|0
1637945700000|2021-11-26 16:55:00|451.65|447.69|446.38|442.42|451.65|447.69|444.49|440.53|0
1637946000000|2021-11-26 17:00:00|445.96|442|445.54|441.58|449.11|445.15|442.39|438.43|0
1637946300000|2021-11-26 17:05:00|445.11|441.15|438.83|434.87|445.96|442|437.78|433.82|0
1637946600000|2021-11-26 17:10:00|438.62|434.66|440.71|436.75|443.22|439.26|435.6|431.64|0
1637946900000|2021-11-26 17:15:00|440.92|436.96|443.01|439.05|443.43|439.47|439.66|435.7|0
1637947200000|2021-11-26 17:20:00|443.22|439.26|438.61|434.65|444.27|440.31|438.41|434.45|0
1637947500000|2021-11-26 17:25:00|439.03|435.07|432.37|428.41|439.03|435.07|432.37|428.41|0
1637947800000|2021-11-26 17:30:00|432.89|428.93|429.88|425.92|433.51|429.55|429.36|425.4|0
1637948100000|2021-11-26 17:35:00|429.67|425.71|428.12|424.16|429.67|425.71|425.53|421.57|0
1637948400000|2021-11-26 17:40:00|428.22|424.26|431.53|427.57|433.82|429.86|427.5|423.54|0
1637948700000|2021-11-26 17:45:00|431.95|427.99|441.12|437.16|441.12|437.16|431.32|427.36|0
1637949000000|2021-11-26 17:50:00|443.21|439.25|455.87|451.91|455.87|451.91|443.21|439.25|0
1637949300000|2021-11-26 17:55:00|455.44|451.48|446.36|442.4|455.87|451.91|435.89|431.93|0
1637949600000|2021-11-26 18:00:00|441.11|437.15|447.2|443.24|450.69|446.73|441.11|437.15|0
1637949900000|2021-11-26 18:05:00|448.46|444.5|455.24|451.28|455.66|451.7|446.99|443.03|0
1637950200000|2021-11-26 18:10:00|454.81|450.85|463.56|459.6|464.61|460.65|450.47|446.51|0
1637950500000|2021-11-26 18:15:00|463.14|459.18|462.92|458.96|463.14|459.18|462.7|458.74|0
1638173100000|2021-11-29 08:05:00|408.47|406.27|411.75|409.55|412.17|409.97|405.39|403.19|0
1638173400000|2021-11-29 08:10:00|411.96|409.76|413.61|411.41|416.4|414.2|411.14|408.94|0
1638173700000|2021-11-29 08:15:00|413.4|411.2|413.19|410.99|413.4|411.2|409.08|406.88|0
1638174000000|2021-11-29 08:20:00|413.61|411.41|414.12|411.92|414.22|412.02|411.54|409.34|0
1638174300000|2021-11-29 08:25:00|414.43|412.23|416.7|414.5|416.7|414.5|414.22|412.02|0
1638174600000|2021-11-29 08:30:00|416.49|414.29|412.16|409.96|416.91|414.71|410.92|408.72|0
1638174900000|2021-11-29 08:35:00|412.36|410.16|413.71|411.51|414.22|412.02|411.34|409.14|0
1638175200000|2021-11-29 08:40:00|413.6|411.4|414.22|412.02|416.7|414.5|412.98|410.78|0
1638175500000|2021-11-29 08:45:00|414.12|411.92|416.6|414.4|416.9|414.7|414.01|411.81|0
1638175800000|2021-11-29 08:50:00|416.9|414.7|417.94|415.74|417.94|415.74|416.08|413.88|0
1638176100000|2021-11-29 08:55:00|418.14|415.94|415.45|413.25|419.39|417.19|415.45|413.25|0
1638176400000|2021-11-29 09:00:00|415.25|413.05|415.86|413.66|417.42|415.22|414.53|412.33|0
1638176700000|2021-11-29 09:05:00|415.97|413.77|412.05|409.85|416.07|413.87|411.74|409.54|0
1638177000000|2021-11-29 09:10:00|411.74|409.54|410.91|408.71|413.38|411.18|408.45|406.25|0
1638177300000|2021-11-29 09:15:00|410.5|408.3|414|411.8|414.83|412.63|409.88|407.68|0
1638177600000|2021-11-29 09:20:00|413.79|411.59|412.56|410.36|415.65|413.45|412.56|410.36|0
1638177900000|2021-11-29 09:25:00|412.66|410.46|413.38|411.18|415.86|413.66|412.66|410.46|0
1638178200000|2021-11-29 09:30:00|413.17|410.97|416.89|414.69|417.92|415.72|412.97|410.77|0
1638178500000|2021-11-29 09:35:00|416.68|414.48|417.92|415.72|418.96|416.76|416.68|414.48|0
1638178800000|2021-11-29 09:40:00|418.34|416.14|418.34|416.14|419.58|417.38|417.09|414.89|0
1638179100000|2021-11-29 09:45:00|418.75|416.55|418.33|416.13|419.58|417.38|417.82|415.62|0
1638179400000|2021-11-29 09:50:00|417.92|415.72|419.37|417.17|419.99|417.79|416.68|414.48|0
1638179700000|2021-11-29 09:55:00|419.16|416.96|420.41|418.21|420.61|418.41|418.33|416.13|0
1638180000000|2021-11-29 10:00:00|419.99|417.79|417.29|415.09|420.41|418.21|416.88|414.68|0
1638180300000|2021-11-29 10:05:00|417.19|414.99|416.88|414.68|418.33|416.13|416.47|414.27|0
1638180600000|2021-11-29 10:10:00|416.67|414.47|416.03|413.83|417.48|415.28|416.03|413.83|0
1638180900000|2021-11-29 10:15:00|416.23|414.03|415.65|413.45|417.38|415.18|415.1|412.9|0
1638181200000|2021-11-29 10:20:00|414.61|412.41|412.34|410.14|415.03|412.83|411.93|409.73|0
1638181500000|2021-11-29 10:25:00|412.45|410.25|410.9|408.7|412.55|410.35|410.07|407.87|0
1638181800000|2021-11-29 10:30:00|410.69|408.49|411.51|409.31|412.55|410.35|410.69|408.49|0
1638182100000|2021-11-29 10:35:00|411.31|409.11|409.39|407.19|412.54|410.34|408.87|406.67|0
1638182400000|2021-11-29 10:40:00|409.59|407.39|410.63|408.43|410.83|408.63|408.76|406.56|0
1638182700000|2021-11-29 10:45:00|411.04|408.84|408.76|406.56|411.45|409.25|408.14|405.94|0
1638183000000|2021-11-29 10:50:00|408.87|406.67|406.28|404.08|409.38|407.18|406.28|404.08|0
1638183300000|2021-11-29 10:55:00|406.49|404.29|407.04|404.84|407.73|405.53|405.28|403.08|0
1638183600000|2021-11-29 11:00:00|406.94|404.74|404.87|402.67|407.35|405.15|404.87|402.67|0
1638183900000|2021-11-29 11:05:00|405.08|402.88|404.87|402.67|405.9|403.7|404.46|402.26|0
1638184200000|2021-11-29 11:10:00|405.07|402.87|404.77|402.57|405.28|403.08|403.42|401.22|0
1638184500000|2021-11-29 11:15:00|404.45|402.25|405.48|403.28|406.52|404.32|403.63|401.43|0
1638184800000|2021-11-29 11:20:00|405.69|403.49|404.04|401.84|406.42|404.22|403.83|401.63|0
1638185100000|2021-11-29 11:25:00|404.24|402.04|405.48|403.28|406.1|403.9|403.42|401.22|0
1638185400000|2021-11-29 11:30:00|405.69|403.49|405.17|402.97|405.69|403.49|404.65|402.45|0
1638185700000|2021-11-29 11:35:00|405.07|402.87|406|403.8|406.1|403.9|405.07|402.87|0
1638186000000|2021-11-29 11:40:00|405.89|403.69|406.51|404.31|406.92|404.72|405.48|403.28|0
1638186300000|2021-11-29 11:45:00|406.3|404.1|406.92|404.72|406.92|404.72|405.89|403.69|0
1638186600000|2021-11-29 11:50:00|406.82|404.62|408.99|406.79|408.99|406.79|406.82|404.62|0
1638186900000|2021-11-29 11:55:00|409.1|406.9|409.4|407.2|409.4|407.2|406.51|404.31|0
1638187200000|2021-11-29 12:00:00|409.61|407.41|411.7|409.5|411.7|409.5|408.89|406.69|0
1638187500000|2021-11-29 12:05:00|411.49|409.29|411.29|409.09|413.15|410.95|411.08|408.88|0
1638187800000|2021-11-29 12:10:00|411.39|409.19|412.94|410.74|413.36|411.16|410.98|408.78|0
1638188100000|2021-11-29 12:15:00|412.73|410.53|412.94|410.74|413.36|411.16|412.11|409.91|0
1638188400000|2021-11-29 12:20:00|412.63|410.43|412.52|410.32|413.15|410.95|410.98|408.78|0
1638188700000|2021-11-29 12:25:00|412.94|410.74|414.71|412.51|414.71|412.51|411.9|409.7|0
1638189000000|2021-11-29 12:30:00|414.81|412.61|411.28|409.08|415.22|413.02|410.86|408.66|0
1638189300000|2021-11-29 12:35:00|411.07|408.87|408.79|406.59|411.28|409.08|408.79|406.59|0
1638189600000|2021-11-29 12:40:00|409|406.8|409|406.8|409.83|407.63|408.38|406.18|0
1638189900000|2021-11-29 12:45:00|408.79|406.59|407.97|405.77|409.41|407.21|407.76|405.56|0
1638190200000|2021-11-29 12:50:00|407.87|405.67|409.41|407.21|409.82|407.62|407.76|405.56|0
1638190500000|2021-11-29 12:55:00|409.2|407|408.26|406.06|409.41|407.21|407.43|405.23|0
1638190800000|2021-11-29 13:00:00|407.84|405.64|410.95|408.75|411.16|408.96|407.75|405.55|0
1638191100000|2021-11-29 13:05:00|411.16|408.96|411.36|409.16|412.51|410.31|409.7|407.5|0
1638191400000|2021-11-29 13:10:00|410.95|408.75|408.87|406.67|411.15|408.95|408.87|406.67|0
1638191700000|2021-11-29 13:15:00|409.08|406.88|408.46|406.26|409.91|407.71|408.05|405.85|0
1638192000000|2021-11-29 13:20:00|408.67|406.47|407.74|405.54|409.08|406.88|407.63|405.43|0
1638192300000|2021-11-29 13:25:00|407.63|405.43|410.11|407.91|410.43|408.23|407.01|404.81|0
1638192600000|2021-11-29 13:30:00|409.9|407.7|407.42|405.22|409.9|407.7|406.18|403.98|0
1638192900000|2021-11-29 13:35:00|407.21|405.01|406.39|404.19|408.04|405.84|406.39|404.19|0
1638193200000|2021-11-29 13:40:00|406.18|403.98|403.71|401.51|406.39|404.19|402.68|400.48|0
1638193500000|2021-11-29 13:45:00|403.5|401.3|400.42|398.22|403.91|401.71|399.7|397.5|0
1638193800000|2021-11-29 13:50:00|400.21|398.01|397.75|395.55|400.42|398.22|397.34|395.14|0
1638194100000|2021-11-29 13:55:00|397.96|395.76|398.98|396.78|399.59|397.39|397.96|395.76|0
1638194400000|2021-11-29 14:00:00|398.77|396.57|395.09|392.89|398.98|396.78|395.09|392.89|0
1638194700000|2021-11-29 14:05:00|394.89|392.69|397.34|395.14|397.75|395.55|394.69|392.49|0
1638195000000|2021-11-29 14:10:00|397.54|395.34|398.36|396.16|398.97|396.77|397.34|395.14|0
1638195300000|2021-11-29 14:15:00|398.15|395.95|399.38|397.18|399.38|397.18|398.15|395.95|0
1638195600000|2021-11-29 14:20:00|399.59|397.39|399.59|397.39|400.2|398|399.38|397.18|0
1638195900000|2021-11-29 14:25:00|399.79|397.59|398.15|395.95|399.79|397.59|396.11|393.91|0
1638196200000|2021-11-29 14:30:00|398.35|396.15|402.66|400.46|403.28|401.08|394.47|392.27|0
1638196500000|2021-11-29 14:35:00|403.07|400.87|402.25|400.05|405.96|403.76|402.04|399.84|0
1638196800000|2021-11-29 14:40:00|402.66|400.46|404.18|401.98|405.34|403.14|402.45|400.25|0
1638197100000|2021-11-29 14:45:00|403.15|400.95|405.63|403.43|411.01|408.81|403.15|400.95|0
1638197400000|2021-11-29 14:50:00|406.66|404.46|405.6|403.4|409.15|406.95|402.71|400.51|0
1638197700000|2021-11-29 14:55:00|406.01|403.81|402.47|400.27|407.05|404.85|401.23|399.03|0
1638198000000|2021-11-29 15:00:00|402.88|400.68|404.75|402.55|404.96|402.76|399.16|396.96|0
1638198300000|2021-11-29 15:05:00|405.58|403.38|402.47|400.27|406.83|404.63|401.85|399.65|0
1638198600000|2021-11-29 15:10:00|402.67|400.47|404.54|402.34|404.54|402.34|399.78|397.58|0
1638198900000|2021-11-29 15:15:00|403.92|401.72|400.6|398.4|405.16|402.96|400.19|397.99|0
1638199200000|2021-11-29 15:20:00|400.81|398.61|401.63|399.43|404.95|402.75|400.81|398.61|0
1638199500000|2021-11-29 15:25:00|401.43|399.23|408.28|406.08|408.69|406.49|400.6|398.4|0
1638199800000|2021-11-29 15:30:00|408.48|406.28|408.69|406.49|412.45|410.25|406.61|404.41|0
1638200100000|2021-11-29 15:35:00|408.9|406.7|412.32|410.12|415.46|413.26|405.36|403.16|0
1638200400000|2021-11-29 15:40:00|412.53|410.33|412.95|410.75|417.33|415.13|411.28|409.08|0
1638200700000|2021-11-29 15:45:00|413.16|410.96|414.31|412.11|414.82|412.62|410.66|408.46|0
1638201000000|2021-11-29 15:50:00|414.52|412.32|414.2|412|416.08|413.88|410.66|408.46|0
1638201300000|2021-11-29 15:55:00|413.36|411.16|410.45|408.25|413.36|411.16|409.83|407.63|0
1638201600000|2021-11-29 16:00:00|410.24|408.04|409.2|407|412.95|410.75|408.17|405.97|0
1638201900000|2021-11-29 16:05:00|409|406.8|405.89|403.69|409.41|407.21|404.34|402.14|0
1638202200000|2021-11-29 16:10:00|405.47|403.27|405.89|403.69|406.71|404.51|404.44|402.24|0
1638202500000|2021-11-29 16:15:00|406.09|403.89|407.13|404.93|407.33|405.13|404.23|402.03|0
1638202800000|2021-11-29 16:20:00|406.92|404.72|404.02|401.82|407.33|405.13|403.41|401.21|0
1638203100000|2021-11-29 16:25:00|404.64|402.44|404.63|402.43|406.09|403.89|402.37|400.17|0
1638203400000|2021-11-29 16:30:00|404.01|401.81|401.21|399.01|404.01|401.81|398.41|396.21|0
1638203700000|2021-11-29 16:35:00|401.51|399.31|396.96|394.76|401.51|399.31|396.14|393.94|0
1638204000000|2021-11-29 16:40:00|396.55|394.35|393.18|390.98|396.55|394.35|392.95|390.75|0
1638204300000|2021-11-29 16:45:00|392.97|390.77|394.83|392.63|394.83|392.63|391.94|389.74|0
1638204600000|2021-11-29 16:50:00|395.04|392.84|393.28|391.08|395.66|393.46|392.14|389.94|0
1638204900000|2021-11-29 16:55:00|393.38|391.18|391.52|389.32|393.59|391.39|391.52|389.32|0
1638205200000|2021-11-29 17:00:00|391.32|389.12|389.05|386.85|391.73|389.53|388.84|386.64|0
1638205500000|2021-11-29 17:05:00|388.43|386.23|388.02|385.82|388.43|386.23|385.96|383.76|0
1638205800000|2021-11-29 17:10:00|387.81|385.61|387.61|385.41|388.43|386.23|386.99|384.79|0
1638206100000|2021-11-29 17:15:00|387.81|385.61|384.12|381.92|387.81|385.61|383.91|381.71|0
1638206400000|2021-11-29 17:20:00|384.32|382.12|381.05|378.85|384.32|382.12|381.05|378.85|0
1638206700000|2021-11-29 17:25:00|380.84|378.64|376.74|374.54|384.17|381.97|376.12|373.92|0
1638207000000|2021-11-29 17:30:00|376.54|374.34|372.38|370.18|376.95|374.75|372.18|369.98|0
1638207300000|2021-11-29 17:35:00|372.59|370.39|373.73|371.53|374.25|372.05|371.35|369.15|0
1638207600000|2021-11-29 17:40:00|373.83|371.63|371.97|369.77|373.83|371.63|371.97|369.77|0
1638207900000|2021-11-29 17:45:00|372.17|369.97|372.17|369.97|372.8|370.6|371.55|369.35|0
1638208200000|2021-11-29 17:50:00|372.38|370.18|374.45|372.25|374.45|372.25|372.17|369.97|0
1638208500000|2021-11-29 17:55:00|374.24|372.04|372.79|370.59|374.24|372.04|372.17|369.97|0
1638208800000|2021-11-29 18:00:00|372.58|370.38|371.96|369.76|372.58|370.38|371.34|369.14|0
1638209100000|2021-11-29 18:05:00|372.17|369.97|369.89|367.69|372.58|370.38|369.48|367.28|0
1638209400000|2021-11-29 18:10:00|369.69|367.49|372.17|369.97|372.58|370.38|369.27|367.07|0
1638209700000|2021-11-29 18:15:00|371.96|369.76|373.31|371.11|374.65|372.45|371.13|368.93|0
1638210000000|2021-11-29 18:20:00|373.2|371|374.44|372.24|375.27|373.07|372.79|370.59|0
1638210300000|2021-11-29 18:25:00|374.65|372.45|373.41|371.21|375.69|373.49|373.41|371.21|0
1638210600000|2021-11-29 18:30:00|373.2|371|372.37|370.17|373.82|371.62|371.13|368.93|0
1638210900000|2021-11-29 18:35:00|372.58|370.38|376.72|374.52|376.93|374.73|372.37|370.17|0
1638211200000|2021-11-29 18:40:00|376.52|374.32|375.58|373.38|376.72|374.52|374.85|372.65|0
1638211500000|2021-11-29 18:45:00|375.48|373.28|373.4|371.2|375.68|373.48|373.4|371.2|0
1638211800000|2021-11-29 18:50:00|373.61|371.41|373.81|371.61|375.27|373.07|373.61|371.41|0
1638212100000|2021-11-29 18:55:00|373.61|371.41|371.95|369.75|373.81|371.61|371.74|369.54|0
1638212400000|2021-11-29 19:00:00|371.74|369.54|372.77|370.57|374.64|372.44|371.53|369.33|0
1638212700000|2021-11-29 19:05:00|372.98|370.78|373.19|370.99|373.81|371.61|371.74|369.54|0
1638213000000|2021-11-29 19:10:00|373.39|371.19|372.56|370.36|373.39|371.19|372.15|369.95|0
1638213300000|2021-11-29 19:15:00|372.36|370.16|374.22|372.02|374.84|372.64|372.36|370.16|0
1638213600000|2021-11-29 19:20:00|374.43|372.23|374.43|372.23|375.05|372.85|372.77|370.57|0
1638213900000|2021-11-29 19:25:00|374.22|372.02|374.63|372.43|375.26|373.06|373.39|371.19|0
1638214200000|2021-11-29 19:30:00|374.43|372.23|375.26|373.06|376.5|374.3|373.8|371.6|0
1638214500000|2021-11-29 19:35:00|375.05|372.85|377.33|375.13|378.38|376.18|375.05|372.85|0
1638214800000|2021-11-29 19:40:00|377.12|374.92|375.46|373.26|377.12|374.92|374.84|372.64|0
1638215100000|2021-11-29 19:45:00|375.25|373.05|375.67|373.47|376.29|374.09|374.42|372.22|0
1638215400000|2021-11-29 19:50:00|375.46|373.26|377.33|375.13|377.33|375.13|373.38|371.18|0
1638215700000|2021-11-29 19:55:00|377.12|374.92|376.08|373.88|377.74|375.54|376.08|373.88|0
1638216000000|2021-11-29 20:00:00|376.29|374.09|376.29|374.09|376.29|374.09|374.63|372.43|0
1638216300000|2021-11-29 20:05:00|376.08|373.88|375.04|372.84|378.16|375.96|374.62|372.42|0
1638216600000|2021-11-29 20:10:00|374.83|372.63|372.76|370.56|375.87|373.67|372.55|370.35|0
1638216900000|2021-11-29 20:15:00|372.96|370.76|372.96|370.76|374.41|372.21|370.89|368.69|0
1638217200000|2021-11-29 20:20:00|373.07|370.87|375.03|372.83|376.28|374.08|372.96|370.76|0
1638217500000|2021-11-29 20:25:00|375.45|373.25|375.45|373.25|376.49|374.29|374|371.8|0
1638217800000|2021-11-29 20:30:00|375.66|373.46|373.99|371.79|377.32|375.12|373.99|371.79|0
1638218100000|2021-11-29 20:35:00|374.2|372|376.37|374.17|376.69|374.49|373.79|371.59|0
1638218400000|2021-11-29 20:40:00|376.17|373.97|378.45|376.25|380.11|377.91|376.17|373.97|0
1638218700000|2021-11-29 20:45:00|378.66|376.46|381.17|378.97|383.65|381.45|378.66|376.46|0
1638219000000|2021-11-29 20:50:00|383.23|381.03|383.14|380.94|385.51|383.31|382.52|380.32|0
1638219300000|2021-11-29 20:55:00|383.55|381.35|390.19|387.99|390.19|387.99|381.7|379.5|0
1638219600000|2021-11-29 21:00:00|389.15|386.95|388.11|385.91|389.15|386.95|386.24|384.04|0
1638219900000|2021-11-29 21:05:00|387.9|385.7|385.41|383.21|387.9|385.7|385|382.8|0
1638220200000|2021-11-29 21:10:00|385|382.8|386.03|383.83|386.45|384.25|383.76|381.56|0
1638220500000|2021-11-29 21:15:00|386.24|384.04|385.19|382.59|387.06|384.46|384.78|382.18|0
1638220800000|2021-11-29 21:20:00|384.99|382.39|384.99|382.39|385.4|382.8|384.16|381.56|0
1638221100000|2021-11-29 21:25:00|385.19|382.59|385.61|383.01|385.81|383.21|384.57|381.97|0
1638221400000|2021-11-29 21:30:00|385.4|382.8|384.78|382.18|385.4|382.8|383.74|381.14|0
1638221700000|2021-11-29 21:35:00|384.57|381.97|383.74|381.14|384.57|381.97|383.12|380.52|0
1638222000000|2021-11-29 21:40:00|383.54|380.94|383.33|380.73|383.74|381.14|383.33|380.73|0
1638222300000|2021-11-29 21:45:00|383.12|380.52|383.53|380.93|383.74|381.14|382.91|380.31|0
1638222600000|2021-11-29 21:50:00|383.33|380.73|382.91|380.31|383.53|380.93|382.71|380.11|0
1638222900000|2021-11-29 21:55:00|383.12|380.52|384.26|381.66|384.56|381.96|382.91|380.31|0
1638223200000|2021-11-29 22:00:00|384.39|381.79|384.32|381.72|384.45|381.85|384.32|381.72|0
1638223500000|2021-11-29 22:05:00|384.45|381.85|384.59|381.99|385.11|382.51|384.11|381.51|0
1638223800000|2021-11-29 22:10:00|384.56|381.96|384.11|381.51|385.16|382.56|384.11|381.51|0
1638224100000|2021-11-29 22:15:00|384.35|381.75|384.99|382.39|384.99|382.39|384.23|381.63|0
1638224400000|2021-11-29 22:20:00|384.92|382.32|384.89|382.29|384.99|382.39|384.8|382.2|0
1638224700000|2021-11-29 22:25:00|384.32|381.72|384.2|381.6|384.32|381.72|384.04|381.44|0
1638225000000|2021-11-29 22:30:00|384.17|381.57|384.35|381.75|384.38|381.78|384.13|381.53|0
1638225300000|2021-11-29 22:35:00|384.31|381.71|383.2|380.6|384.31|381.71|383.2|380.6|0
1638225600000|2021-11-29 22:40:00|383.17|380.57|382.87|380.27|383.2|380.6|382.84|380.24|0
1638225900000|2021-11-29 22:45:00|382.9|380.3|383.08|380.48|383.57|380.97|382.9|380.3|0
1638226200000|2021-11-29 22:50:00|383.05|380.45|383.11|380.51|383.11|380.51|383.05|380.45|0
1638226500000|2021-11-29 22:55:00|383.29|380.69|382.89|380.29|383.29|380.69|382.78|380.18|0
1638226800000|2021-11-29 23:00:00|383.41|380.81|380.42|377.82|383.41|380.81|379.8|377.2|0
1638227100000|2021-11-29 23:05:00|380.32|377.72|380.42|377.82|381.45|378.85|380.21|377.61|0
1638227400000|2021-11-29 23:10:00|379.8|377.2|379.7|377.1|380.42|377.82|378.36|375.76|0
1638227700000|2021-11-29 23:15:00|379.49|376.89|379.69|377.09|380.1|377.5|379.29|376.69|0
1638228000000|2021-11-29 23:20:00|379.49|376.89|378.67|376.07|379.49|376.89|377.86|375.26|0
1638228300000|2021-11-29 23:25:00|378.47|375.87|379.49|376.89|379.69|377.09|378.47|375.87|0
1638228600000|2021-11-29 23:30:00|379.08|376.48|378.46|375.86|379.69|377.09|378.26|375.66|0
1638228900000|2021-11-29 23:35:00|378.26|375.66|378.26|375.66|379.08|376.48|377.85|375.25|0
1638229200000|2021-11-29 23:40:00|378.05|375.45|378.46|375.86|378.67|376.07|377.85|375.25|0
1638229500000|2021-11-29 23:45:00|378.26|375.66|378.66|376.06|378.87|376.27|378.26|375.66|0
1638229800000|2021-11-29 23:50:00|378.46|375.86|379.07|376.47|379.28|376.68|377.85|375.25|0
1638230100000|2021-11-29 23:55:00|378.87|376.27|379.48|376.88|380.91|378.31|378.87|376.27|0
1638230400000|2021-11-30 00:00:00|379.27|376.67|378.66|376.06|379.89|377.29|378.25|375.65|0
1638230700000|2021-11-30 00:05:00|378.45|375.85|379.47|376.87|379.68|377.08|378.25|375.65|0
1638231000000|2021-11-30 00:10:00|379.27|376.67|380.7|378.1|380.91|378.31|378.66|376.06|0
1638231300000|2021-11-30 00:15:00|380.5|377.9|381.11|378.51|381.11|378.51|380.09|377.49|0
1638231600000|2021-11-30 00:20:00|381.31|378.71|379.27|376.67|381.31|378.71|379.27|376.67|0
1638231900000|2021-11-30 00:25:00|379.47|376.87|379.17|376.57|379.67|377.07|378.86|376.26|0
1638232200000|2021-11-30 00:30:00|379.06|376.46|378.24|375.64|379.67|377.07|378.04|375.44|0
1638232500000|2021-11-30 00:35:00|378.04|375.44|377.63|375.03|378.24|375.64|377.02|374.42|0
1638232800000|2021-11-30 00:40:00|377.53|374.93|378.44|375.84|378.44|375.84|377.22|374.62|0
1638233100000|2021-11-30 00:45:00|378.65|376.05|377.01|374.41|378.65|376.05|376.81|374.21|0
1638233400000|2021-11-30 00:50:00|377.22|374.62|376.81|374.21|377.22|374.62|376.4|373.8|0
1638233700000|2021-11-30 00:55:00|377.01|374.41|377.21|374.61|377.22|374.62|376.91|374.31|0
1638234000000|2021-11-30 01:00:00|377.01|374.41|377.21|374.61|377.83|375.23|376.2|373.6|0
1638234300000|2021-11-30 01:05:00|377.42|374.82|376.8|374.2|377.42|374.82|376.4|373.8|0
1638234600000|2021-11-30 01:10:00|376.6|374|376.19|373.59|376.6|374|376.19|373.59|0
1638234900000|2021-11-30 01:15:00|376.4|373.8|377.41|374.81|377.41|374.81|375.78|373.18|0
1638235200000|2021-11-30 01:20:00|377.62|375.02|377.82|375.22|378.84|376.24|377.21|374.61|0
1638235500000|2021-11-30 01:25:00|377.61|375.01|376.39|373.79|377.82|375.22|376.39|373.79|0
1638235800000|2021-11-30 01:30:00|376.59|373.99|376.8|374.2|377.41|374.81|376.19|373.59|0
1638236100000|2021-11-30 01:35:00|377|374.4|377.41|374.81|377.81|375.21|376.8|374.2|0
1638236400000|2021-11-30 01:40:00|377.2|374.6|376.9|374.3|377.81|375.21|376.79|374.19|0
1638236700000|2021-11-30 01:45:00|377|374.4|376.18|373.58|377|374.4|376.18|373.58|0
1638237000000|2021-11-30 01:50:00|376.38|373.78|376.18|373.58|376.38|373.78|375.77|373.17|0
1638237300000|2021-11-30 01:55:00|376.38|373.78|377.81|375.21|377.81|375.21|376.38|373.78|0
1638237600000|2021-11-30 02:00:00|378.01|375.41|377.6|375|378.83|376.23|377.4|374.8|0
1638237900000|2021-11-30 02:05:00|377.81|375.21|379.23|376.63|379.23|376.63|377.19|374.59|0
1638238200000|2021-11-30 02:10:00|379.03|376.43|379.64|377.04|379.85|377.25|378.62|376.02|0
1638238500000|2021-11-30 02:15:00|379.44|376.84|379.44|376.84|379.44|376.84|378.82|376.22|0
1638238800000|2021-11-30 02:20:00|379.23|376.63|380.87|378.27|380.87|378.27|379.03|376.43|0
1638239100000|2021-11-30 02:25:00|380.66|378.06|382.3|379.7|383.94|381.34|380.46|377.86|0
1638239400000|2021-11-30 02:30:00|382.5|379.9|383.43|380.83|383.94|381.34|382.3|379.7|0
1638239700000|2021-11-30 02:35:00|383.32|380.72|383.73|381.13|384.35|381.75|383.12|380.52|0
1638240000000|2021-11-30 02:40:00|383.94|381.34|382.7|380.1|384.14|381.54|382.3|379.7|0
1638240300000|2021-11-30 02:45:00|382.91|380.31|382.5|379.9|383.12|380.52|382.29|379.69|0
1638240600000|2021-11-30 02:50:00|382.4|379.8|382.09|379.49|382.5|379.9|381.47|378.87|0
1638240900000|2021-11-30 02:55:00|381.88|379.28|381.06|378.46|381.88|379.28|380.65|378.05|0
1638241200000|2021-11-30 03:00:00|380.86|378.26|382.29|379.69|382.29|379.69|380.65|378.05|0
1638241500000|2021-11-30 03:05:00|382.08|379.48|383.52|380.92|384.34|381.74|382.08|379.48|0
1638241800000|2021-11-30 03:10:00|383.31|380.71|385.16|382.56|385.16|382.56|383.31|380.71|0
1638242100000|2021-11-30 03:15:00|385.37|382.77|385.37|382.77|385.98|383.38|384.95|382.35|0
1638242400000|2021-11-30 03:20:00|385.16|382.56|385.16|382.56|385.57|382.97|384.34|381.74|0
1638242700000|2021-11-30 03:25:00|385.27|382.67|386.6|384|386.8|384.2|385.16|382.56|0
1638243000000|2021-11-30 03:30:00|386.39|383.79|384.95|382.35|387.01|384.41|384.54|381.94|0
1638243300000|2021-11-30 03:35:00|385.16|382.56|384.85|382.25|385.36|382.76|384.33|381.73|0
1638243600000|2021-11-30 03:40:00|384.95|382.35|384.64|382.04|385.15|382.55|384.54|381.94|0
1638243900000|2021-11-30 03:45:00|384.74|382.14|384.12|381.52|385.05|382.45|383.92|381.32|0
1638244200000|2021-11-30 03:50:00|384.02|381.42|384.33|381.73|384.53|381.93|383.41|380.81|0
1638244500000|2021-11-30 03:55:00|384.12|381.52|383.91|381.31|384.43|381.83|383.5|380.9|0
1638244800000|2021-11-30 04:00:00|383.3|380.7|382.27|379.67|384.12|381.52|381.76|379.16|0
1638245100000|2021-11-30 04:05:00|382.38|379.78|382.68|380.08|383.2|380.6|382.27|379.67|0
1638245400000|2021-11-30 04:10:00|382.88|380.28|383.2|380.6|383.2|380.6|382.27|379.67|0
1638245700000|2021-11-30 04:15:00|383.09|380.49|383.19|380.59|383.91|381.31|383.09|380.49|0
1638246000000|2021-11-30 04:20:00|383.09|380.49|383.7|381.1|383.7|381.1|382.88|380.28|0
1638246300000|2021-11-30 04:25:00|383.5|380.9|384.93|382.33|385.76|383.16|383.5|380.9|0
1638246600000|2021-11-30 04:30:00|384.73|382.13|385.34|382.74|385.34|382.74|383.9|381.3|0
1638246900000|2021-11-30 04:35:00|385.24|382.64|385.65|383.05|386.37|383.77|384.73|382.13|0
1638247200000|2021-11-30 04:40:00|385.75|383.15|386.99|384.39|387.2|384.6|385.75|383.15|0
1638247500000|2021-11-30 04:45:00|386.78|384.18|386.57|383.97|387.09|384.49|386.37|383.77|0
1638247800000|2021-11-30 04:50:00|386.99|384.39|384.93|382.33|386.99|384.39|384.72|382.12|0
1638248100000|2021-11-30 04:55:00|385.13|382.53|384.51|381.91|385.34|382.74|384.1|381.5|0
1638248400000|2021-11-30 05:00:00|384.72|382.12|386.78|384.18|386.78|384.18|384.31|381.71|0
1638248700000|2021-11-30 05:05:00|386.98|384.38|391.32|388.72|391.32|388.72|386.98|384.38|0
1638249000000|2021-11-30 05:10:00|390.91|388.31|400.06|397.46|400.06|397.46|390.49|387.89|0
1638249300000|2021-11-30 05:15:00|399.85|397.25|408.87|406.27|409.93|407.33|398.8|396.2|0
1638249600000|2021-11-30 05:20:00|409.29|406.69|415.09|412.49|416.98|414.38|408.85|406.25|0
1638249900000|2021-11-30 05:25:00|414.88|412.28|410.91|408.31|419.51|416.91|408.82|406.22|0
1638250200000|2021-11-30 05:30:00|411.32|408.72|410.07|407.47|415.51|412.91|409.44|406.84|0
1638250500000|2021-11-30 05:35:00|409.44|406.84|416.95|414.35|419.5|416.9|409.44|406.84|0
1638250800000|2021-11-30 05:40:00|416.64|414.04|421.98|419.38|421.98|419.38|416.64|414.04|0
1638251100000|2021-11-30 05:45:00|422.4|419.8|428.68|426.08|429.78|427.18|422.19|419.59|0
1638251400000|2021-11-30 05:50:00|429.11|426.51|427|424.4|429.85|427.25|425.74|423.14|0
1638251700000|2021-11-30 05:55:00|427.63|425.03|429.29|426.69|429.29|426.69|425.74|423.14|0
1638252000000|2021-11-30 06:00:00|428.87|426.27|438.26|435.66|439.85|437.25|425.76|423.16|0
1638252300000|2021-11-30 06:05:00|438.48|435.88|446.11|443.51|452.29|449.69|437.73|435.13|0
1638252600000|2021-11-30 06:10:00|446.33|443.73|441.45|438.85|446.44|443.84|439.76|437.16|0
1638252900000|2021-11-30 06:15:00|441.66|439.06|435.75|433.15|442.93|440.33|435.65|433.05|0
1638253200000|2021-11-30 06:20:00|435.65|433.05|430.52|427.92|436.07|433.47|427.37|424.77|0
1638253500000|2021-11-30 06:25:00|430.63|428.03|429.26|426.66|432.83|430.23|428.42|425.82|0
1638253800000|2021-11-30 06:30:00|429.16|426.56|428.42|425.82|429.68|427.08|425.7|423.1|0
1638254100000|2021-11-30 06:35:00|428.53|425.93|429.47|426.87|431.57|428.97|427.58|424.98|0
1638254400000|2021-11-30 06:40:00|429.67|427.07|426.11|423.51|430.93|428.33|424.13|421.53|0
1638254700000|2021-11-30 06:45:00|426.22|423.62|424.86|422.26|429.25|426.65|424.86|422.26|0
1638255000000|2021-11-30 06:50:00|425.07|422.47|426.11|423.51|427.16|424.56|423.6|421|0
1638255300000|2021-11-30 06:55:00|426.32|423.72|427.15|424.55|427.36|424.76|425.69|423.09|0
1638255600000|2021-11-30 07:00:00|427.26|424.66|432.3|429.7|434.5|431.9|427.26|424.66|0
1638255900000|2021-11-30 07:05:00|432.19|429.59|424.13|421.53|432.19|429.59|422.35|419.75|0
1638256200000|2021-11-30 07:10:00|424.23|421.63|427.15|424.55|429.67|427.07|423.39|420.79|0
1638256500000|2021-11-30 07:15:00|426.1|423.5|424.64|422.04|428.62|426.02|423.39|420.79|0
1638256800000|2021-11-30 07:20:00|424.75|422.15|423.18|420.58|425.68|423.08|420.68|418.08|0
1638257100000|2021-11-30 07:25:00|422.76|420.16|426.73|424.13|426.73|424.13|421.72|419.12|0
1638257400000|2021-11-30 07:30:00|426.52|423.92|431.76|429.16|431.76|429.16|425.68|423.08|0
1638257700000|2021-11-30 07:35:00|431.55|428.95|427.99|425.39|433.9|431.3|427.75|425.15|0
1638258000000|2021-11-30 07:40:00|428.2|425.6|432.83|430.23|432.83|430.23|427.57|424.97|0
1638258300000|2021-11-30 07:45:00|432.41|429.81|430.62|428.02|432.41|429.81|429.04|426.44|0
1638258600000|2021-11-30 07:50:00|430.2|427.6|428.2|425.6|430.51|427.91|427.99|425.39|0
1638258900000|2021-11-30 07:55:00|428.1|425.5|427.15|424.55|428.62|426.02|426.52|423.92|0
1638259200000|2021-11-30 08:00:00|426.94|424.34|427.15|424.55|430.72|428.12|426.94|424.34|0
1638259500000|2021-11-30 08:05:00|428.42|426.22|428.2|426|429.89|427.69|426.95|424.75|0
1638259800000|2021-11-30 08:10:00|427.57|425.37|430.94|428.74|431.99|429.79|426.94|424.74|0
1638260100000|2021-11-30 08:15:00|430.72|428.52|430.3|428.1|432.83|430.63|429.04|426.84|0
1638260400000|2021-11-30 08:20:00|429.46|427.26|429.46|427.26|432.41|430.21|428.52|426.32|0
1638260700000|2021-11-30 08:25:00|429.25|427.05|426.84|424.64|430.09|427.89|426.73|424.53|0
1638261000000|2021-11-30 08:30:00|426.94|424.74|429.67|427.47|430.09|427.89|426.52|424.32|0
1638261300000|2021-11-30 08:35:00|429.78|427.58|435.68|433.48|436.41|434.21|429.04|426.84|0
1638261600000|2021-11-30 08:40:00|435.26|433.06|435.72|433.52|438.11|435.91|433.29|431.09|0
1638261900000|2021-11-30 08:45:00|436.46|434.26|438.87|436.67|440.78|438.58|436.46|434.26|0
1638262200000|2021-11-30 08:50:00|438.98|436.78|433.68|431.48|439.38|437.18|433.47|431.27|0
1638262500000|2021-11-30 08:55:00|433.47|431.27|434.31|432.11|434.94|432.74|432|429.8|0
1638262800000|2021-11-30 09:00:00|434.52|432.32|440.22|438.02|440.76|438.56|434.42|432.22|0
1638263100000|2021-11-30 09:05:00|440.01|437.81|443.63|441.43|443.73|441.53|438.74|436.54|0
1638263400000|2021-11-30 09:10:00|443.52|441.32|442.25|440.05|444.79|442.59|442.15|439.95|0
1638263700000|2021-11-30 09:15:00|442.04|439.84|439.72|437.52|443.31|441.11|438.88|436.68|0
1638264000000|2021-11-30 09:20:00|439.51|437.31|444.57|442.37|445.42|443.22|439.51|437.31|0
1638264300000|2021-11-30 09:25:00|444.15|441.95|444.57|442.37|447.11|444.91|441.73|439.53|0
1638264600000|2021-11-30 09:30:00|444.78|442.58|442.67|440.47|447.11|444.91|442.25|440.05|0
1638264900000|2021-11-30 09:35:00|442.46|440.26|443.09|440.89|444.78|442.58|441.09|438.89|0
1638265200000|2021-11-30 09:40:00|442.46|440.26|440.77|438.57|443.72|441.52|438.24|436.04|0
1638265500000|2021-11-30 09:45:00|440.35|438.15|442.24|440.04|442.24|440.04|439.71|437.51|0
1638265800000|2021-11-30 09:50:00|442.66|440.46|438.98|436.78|442.66|440.46|436.77|434.57|0
1638266100000|2021-11-30 09:55:00|439.08|436.88|435.09|432.89|439.29|437.09|434.78|432.58|0
1638266400000|2021-11-30 10:00:00|435.51|433.31|435.62|433.42|436.77|434.57|434.88|432.68|0
1638266700000|2021-11-30 10:05:00|435.51|433.31|439.71|437.51|441.71|439.51|434.04|431.84|0
1638267000000|2021-11-30 10:10:00|439.61|437.41|437.81|435.61|440.13|437.93|437.18|434.98|0
1638267300000|2021-11-30 10:15:00|437.39|435.19|440.34|438.14|440.55|438.35|436.97|434.77|0
1638267600000|2021-11-30 10:20:00|440.55|438.35|441.92|439.72|442.55|440.35|439.6|437.4|0
1638267900000|2021-11-30 10:25:00|442.55|440.35|439.16|436.96|442.55|440.35|439.16|436.96|0
1638268200000|2021-11-30 10:30:00|438.95|436.75|435.39|433.19|439.79|437.59|435.18|432.98|0
1638268500000|2021-11-30 10:35:00|435.5|433.3|435.08|432.88|437.06|434.86|434.97|432.77|0
1638268800000|2021-11-30 10:40:00|435.18|432.98|436.22|434.02|436.64|434.44|434.13|431.93|0
1638269100000|2021-11-30 10:45:00|436.43|434.23|436.85|434.65|441.05|438.85|436.43|434.23|0
1638269400000|2021-11-30 10:50:00|436.64|434.44|437.38|435.18|438.95|436.75|433.71|431.51|0
1638269700000|2021-11-30 10:55:00|437.48|435.28|434.33|432.13|437.48|435.28|432.87|430.67|0
1638270000000|2021-11-30 11:00:00|434.12|431.92|438.73|436.53|439.15|436.95|432.03|429.83|0
1638270300000|2021-11-30 11:05:00|439.36|437.16|438.73|436.53|440.83|438.63|438.52|436.32|0
1638270600000|2021-11-30 11:10:00|439.57|437.37|437.89|435.69|439.78|437.58|435.07|432.87|0
1638270900000|2021-11-30 11:15:00|438.1|435.9|437.26|435.06|439.03|436.83|436.31|434.11|0
1638271200000|2021-11-30 11:20:00|437.36|435.16|434.63|432.43|438.19|435.99|434.33|432.13|0
1638271500000|2021-11-30 11:25:00|435.26|433.06|432.24|430.04|436.31|434.11|431.5|429.3|0
1638271800000|2021-11-30 11:30:00|431.92|429.72|432.76|430.56|434.22|432.02|430.88|428.68|0
1638272100000|2021-11-30 11:35:00|432.97|430.77|433.38|431.18|435.06|432.86|431.3|429.1|0
1638272400000|2021-11-30 11:40:00|433.18|430.98|431.81|429.61|433.38|431.18|431.29|429.09|0
1638272700000|2021-11-30 11:45:00|432.02|429.82|433.17|430.97|433.27|431.07|431.39|429.19|0
1638273000000|2021-11-30 11:50:00|433.06|430.86|434.73|432.53|436.83|434.63|430.77|428.57|0
1638273300000|2021-11-30 11:55:00|434.94|432.74|435.36|433.16|436.83|434.63|432.64|430.44|0
1638273600000|2021-11-30 12:00:00|434.94|432.74|429.93|427.73|434.94|432.74|429.51|427.31|0
1638273900000|2021-11-30 12:05:00|429.83|427.63|429.93|427.73|431.18|428.98|429.51|427.31|0
1638274200000|2021-11-30 12:10:00|430.14|427.94|430.13|427.93|431.29|429.09|428.68|426.48|0
1638274500000|2021-11-30 12:15:00|430.24|428.04|429.3|427.1|430.34|428.14|428.47|426.27|0
1638274800000|2021-11-30 12:20:00|429.51|427.31|426.8|424.6|429.62|427.42|426.59|424.39|0
1638275100000|2021-11-30 12:25:00|427.01|424.81|422.52|420.32|427.03|424.83|421.9|419.7|0
1638275400000|2021-11-30 12:30:00|422.73|420.53|426.48|424.28|426.68|424.48|422.73|420.53|0
1638275700000|2021-11-30 12:35:00|426.27|424.07|429.82|427.62|430.03|427.83|426.27|424.07|0
1638276000000|2021-11-30 12:40:00|429.4|427.2|430.86|428.66|431.49|429.29|427.94|425.74|0
1638276300000|2021-11-30 12:45:00|430.97|428.77|431.49|429.29|431.91|429.71|430.44|428.24|0
1638276600000|2021-11-30 12:50:00|431.7|429.5|431.07|428.87|434.01|431.81|429.6|427.4|0
1638276900000|2021-11-30 12:55:00|431.28|429.08|428.56|426.36|431.28|429.08|428.35|426.15|0
1638277200000|2021-11-30 13:00:00|428.14|425.94|429.18|426.98|429.18|426.98|426.88|424.68|0
1638277500000|2021-11-30 13:05:00|429.39|427.19|429.39|427.19|431.28|429.08|429.08|426.88|0
1638277800000|2021-11-30 13:10:00|429.6|427.4|432.53|430.33|432.53|430.33|429.18|426.98|0
1638278100000|2021-11-30 13:15:00|432.32|430.12|427.71|425.51|432.32|430.12|427.71|425.51|0
1638278400000|2021-11-30 13:20:00|427.92|425.72|431.48|429.28|431.9|429.7|427.09|424.89|0
1638278700000|2021-11-30 13:25:00|431.69|429.49|430.43|428.23|431.69|429.49|429.39|427.19|0
1638279000000|2021-11-30 13:30:00|430.75|428.55|432.53|430.33|434.21|432.01|430.01|427.81|0
1638279300000|2021-11-30 13:35:00|432.74|430.54|430.01|427.81|434.21|432.01|429.59|427.39|0
1638279600000|2021-11-30 13:40:00|429.91|427.71|428.96|426.76|430.85|428.65|428.54|426.34|0
1638279900000|2021-11-30 13:45:00|428.44|426.24|427.5|425.3|429.17|426.97|426.87|424.67|0
1638280200000|2021-11-30 13:50:00|427.29|425.09|423.53|421.33|427.29|425.09|423.53|421.33|0
1638280500000|2021-11-30 13:55:00|423.74|421.54|416.89|414.69|424.78|422.58|416.07|413.87|0
1638280800000|2021-11-30 14:00:00|416.69|414.49|418.67|416.47|420.96|418.76|416.69|414.49|0
1638281100000|2021-11-30 14:05:00|418.46|416.26|418.25|416.05|419.08|416.88|413.89|411.69|0
1638281400000|2021-11-30 14:10:00|418.04|415.84|418.45|416.25|418.87|416.67|415.96|413.76|0
1638281700000|2021-11-30 14:15:00|418.25|416.05|417.21|415.01|420.44|418.24|416.79|414.59|0
1638282000000|2021-11-30 14:20:00|417|414.8|414.51|412.31|417|414.8|414.3|412.1|0
1638282300000|2021-11-30 14:25:00|414.92|412.72|417|414.8|417|414.8|413.27|411.07|0
1638282600000|2021-11-30 14:30:00|417.1|414.9|412.4|410.2|421.16|418.96|409.29|407.09|0
1638282900000|2021-11-30 14:35:00|411.78|409.58|419.26|417.06|423.54|421.34|411.78|409.58|0
1638283200000|2021-11-30 14:40:00|417.8|415.6|416.13|413.93|421.35|419.15|413.84|411.64|0
1638283500000|2021-11-30 14:45:00|415.82|413.62|420.51|418.31|420.51|418.31|412.59|410.39|0
1638283800000|2021-11-30 14:50:00|420.62|418.42|414.25|412.05|423.02|420.82|414.25|412.05|0
1638284100000|2021-11-30 14:55:00|414.67|412.47|410.73|408.53|415.71|413.51|406.57|404.37|0
1638284400000|2021-11-30 15:00:00|412.09|409.89|405.53|403.33|412.09|409.89|404.28|402.08|0
1638284700000|2021-11-30 15:05:00|406.36|404.16|398.63|396.43|406.56|404.36|396.94|394.74|0
1638285000000|2021-11-30 15:10:00|399.46|397.26|404.04|401.84|405.29|403.09|397.18|394.98|0
1638285300000|2021-11-30 15:15:00|404.25|402.05|405.08|402.88|405.08|402.88|400.7|398.5|0
1638285600000|2021-11-30 15:20:00|404.24|402.04|410.1|407.9|411.36|409.16|404.24|402.04|0
1638285900000|2021-11-30 15:25:00|409.68|407.48|408.41|406.21|411.35|409.15|407.37|405.17|0
1638286200000|2021-11-30 15:30:00|406.95|404.75|400.3|398.1|406.95|404.75|399.67|397.47|0
1638286500000|2021-11-30 15:35:00|399.67|397.47|408.83|406.63|413.86|411.66|396.78|394.58|0
1638286800000|2021-11-30 15:40:00|409.04|406.84|409.56|407.36|410.92|408.72|404.86|402.66|0
1638287100000|2021-11-30 15:45:00|410.29|408.09|425.2|423|426.25|424.05|409.67|407.47|0
1638287400000|2021-11-30 15:50:00|425.41|423.21|440.91|438.71|441.76|439.56|425.41|423.21|0
1638287700000|2021-11-30 15:55:00|440.7|438.5|452.05|449.85|452.05|449.85|440.7|438.5|0
1638288000000|2021-11-30 16:00:00|452.47|450.27|449.4|447.2|460.49|458.29|447.05|444.85|0
1638288300000|2021-11-30 16:05:00|450.82|448.62|448.9|446.7|452.75|450.55|446.56|444.36|0
1638288600000|2021-11-30 16:10:00|448.48|446.28|439.21|437.01|452.53|450.33|439.21|437.01|0
1638288900000|2021-11-30 16:15:00|440.49|438.29|442|439.8|442.64|440.44|434.33|432.13|0
1638289200000|2021-11-30 16:20:00|441.57|439.37|447.17|444.97|447.39|445.19|437.53|435.33|0
1638289500000|2021-11-30 16:25:00|447.6|445.4|443.68|441.48|447.6|445.4|441.4|439.2|0
1638289800000|2021-11-30 16:30:00|444.32|442.12|450.09|447.89|450.52|448.32|440.91|438.71|0
1638290100000|2021-11-30 16:35:00|450.73|448.53|448.8|446.6|451.16|448.96|446.45|444.25|0
1638290400000|2021-11-30 16:40:00|449.02|446.82|456.45|454.25|459.03|456.83|449.02|446.82|0
1638290700000|2021-11-30 16:45:00|456.88|454.68|460.1|457.9|464.62|462.42|455.17|452.97|0
1638291000000|2021-11-30 16:50:00|460.53|458.33|466.34|464.14|466.67|464.47|459.78|457.58|0
1638291300000|2021-11-30 16:55:00|465.26|463.06|457.52|455.32|466.56|464.36|457.52|455.32|0
1638291600000|2021-11-30 17:00:00|457.95|455.75|465.7|463.5|467.53|465.33|457.95|455.75|0
1638291900000|2021-11-30 17:05:00|465.8|463.6|467.1|464.9|468.83|466.63|462.34|460.14|0
1638292200000|2021-11-30 17:10:00|466.88|464.68|464.93|462.73|469.7|467.5|460.19|457.99|0
1638292500000|2021-11-30 17:15:00|465.15|462.95|456.74|454.54|465.15|462.95|456.74|454.54|0
1638292800000|2021-11-30 17:20:00|457.07|454.87|454.81|452.61|461.05|458.85|454.81|452.61|0
1638293100000|2021-11-30 17:25:00|455.02|452.82|453.82|451.62|455.88|453.68|452.11|449.91|0
1638293400000|2021-11-30 17:30:00|453.61|451.41|454.16|451.96|458.03|455.83|451.38|449.18|0
1638293700000|2021-11-30 17:35:00|453.52|451.32|455.35|453.15|456.74|454.54|452.24|450.04|0
1638294000000|2021-11-30 17:40:00|454.59|452.39|451.38|449.18|458.67|456.47|451.38|449.18|0
1638294300000|2021-11-30 17:45:00|452.66|450.46|456.95|454.75|457.38|455.18|450.74|448.54|0
1638294600000|2021-11-30 17:50:00|456.52|454.32|454.59|452.39|457.38|455.18|452.23|450.03|0
1638294900000|2021-11-30 17:55:00|453.73|451.53|459.22|457.02|461.68|459.48|453.09|450.89|0
1638295200000|2021-11-30 18:00:00|458.58|456.38|464.17|461.97|464.38|462.18|457.29|455.09|0
1638295500000|2021-11-30 18:05:00|463.95|461.75|462.87|460.67|463.95|461.75|459.22|457.02|0
1638295800000|2021-11-30 18:10:00|463.3|461.1|463.73|461.53|464.6|462.4|461.58|459.38|0
1638296100000|2021-11-30 18:15:00|463.95|461.75|463.09|460.89|464.16|461.96|459.22|457.02|0
1638296400000|2021-11-30 18:20:00|462.87|460.67|458.57|456.37|465.03|462.83|458.36|456.16|0
1638296700000|2021-11-30 18:25:00|459.64|457.44|459.21|457.01|461.79|459.59|457.61|455.41|0
1638297000000|2021-11-30 18:30:00|460.07|457.87|456.64|454.44|460.4|458.2|454.92|452.72|0
1638297300000|2021-11-30 18:35:00|456.85|454.65|450.65|448.45|457.07|454.87|450.65|448.45|0
1638297600000|2021-11-30 18:40:00|451.08|448.88|451.23|449.03|453.43|451.23|450.37|448.17|0
1638297900000|2021-11-30 18:45:00|451.01|448.81|451.22|449.02|452.71|450.51|450.16|447.96|0
1638298200000|2021-11-30 18:50:00|450.9|448.7|445.45|443.25|451.43|449.23|445.24|443.04|0
1638298500000|2021-11-30 18:55:00|445.66|443.46|442.89|440.69|446.09|443.89|442.68|440.48|0
1638298800000|2021-11-30 19:00:00|443.32|441.12|443.53|441.33|445.88|443.68|442.47|440.27|0
1638299100000|2021-11-30 19:05:00|444.17|441.97|442.25|440.05|447.37|445.17|441.83|439.63|0
1638299400000|2021-11-30 19:10:00|442.46|440.26|440.57|438.37|443.3|441.1|440.34|438.14|0
1638299700000|2021-11-30 19:15:00|440.36|438.16|441.21|439.01|443.78|441.58|439.29|437.09|0
1638300000000|2021-11-30 19:20:00|440.57|438.37|442.49|440.29|443.56|441.36|440.35|438.15|0
1638300300000|2021-11-30 19:25:00|442.28|440.08|445.48|443.28|445.69|443.49|438.87|436.67|0
1638300600000|2021-11-30 19:30:00|445.69|443.49|443.98|441.78|447.83|445.63|442.27|440.07|0
1638300900000|2021-11-30 19:35:00|444.41|442.21|445.9|443.7|446.33|444.13|442.27|440.07|0
1638301200000|2021-11-30 19:40:00|445.26|443.06|449.87|447.67|450.84|448.64|443.13|440.93|0
1638301500000|2021-11-30 19:45:00|449.76|447.56|455.36|453.16|455.57|453.37|448.69|446.49|0
1638301800000|2021-11-30 19:50:00|454.92|452.72|460.1|457.9|461.59|459.39|453.63|451.43|0
1638302100000|2021-11-30 19:55:00|459.88|457.68|458.38|456.18|461.59|459.39|457.74|455.54|0
1638302400000|2021-11-30 20:00:00|458.81|456.61|457.85|455.65|460.52|458.32|456.04|453.84|0
1638302700000|2021-11-30 20:05:00|458.38|456.18|461.33|459.13|461.55|459.35|456.68|454.48|0
1638303000000|2021-11-30 20:10:00|460.9|458.7|461.98|459.78|461.98|459.78|457.25|455.05|0
1638303300000|2021-11-30 20:15:00|461.76|459.56|459.18|456.98|461.98|459.78|459.18|456.98|0
1638303600000|2021-11-30 20:20:00|459.4|457.2|461.98|459.78|462.41|460.21|457.68|455.48|0
1638303900000|2021-11-30 20:25:00|461.76|459.56|464.99|462.79|466.07|463.87|461.12|458.92|0
1638304200000|2021-11-30 20:30:00|464.78|462.58|460.9|458.7|465.64|463.44|458.11|455.91|0
1638304500000|2021-11-30 20:35:00|461.54|459.34|463.7|461.5|465.85|463.65|460.9|458.7|0
1638304800000|2021-11-30 20:40:00|463.91|461.71|458.53|456.33|464.99|462.79|457.89|455.69|0
1638305100000|2021-11-30 20:45:00|458.86|456.66|464.66|462.46|464.66|462.46|455.32|453.12|0
1638305400000|2021-11-30 20:50:00|464.45|462.25|474.27|472.07|475.36|473.16|464.45|462.25|0
1638305700000|2021-11-30 20:55:00|472.76|470.56|466.27|464.07|473.09|470.89|462.4|460.2|0
1638306000000|2021-11-30 21:00:00|471.23|469.03|452.05|449.85|471.23|469.03|452.05|449.85|0
1638306300000|2021-11-30 21:05:00|452.26|450.06|456.42|454.22|456.85|454.65|450.62|448.42|0
1638306600000|2021-11-30 21:10:00|455.56|453.36|455.13|452.93|456.42|454.22|452.55|450.35|0
1638306900000|2021-11-30 21:15:00|455.76|453.16|454.04|451.44|455.97|453.37|452.96|450.36|0
1638307200000|2021-11-30 21:20:00|454.15|451.55|454.36|451.76|454.89|452.29|451.46|448.86|0
1638307500000|2021-11-30 21:25:00|454.58|451.98|453.18|450.58|455.32|452.72|452.53|449.93|0
1638307800000|2021-11-30 21:30:00|452.96|450.36|454.25|451.65|455.11|452.51|452.1|449.5|0
1638308100000|2021-11-30 21:35:00|454.68|452.08|452.96|450.36|454.89|452.29|452.96|450.36|0
1638308400000|2021-11-30 21:40:00|452.74|450.14|453.17|450.57|453.17|450.57|452.31|449.71|0
1638308700000|2021-11-30 21:45:00|452.74|450.14|449.96|447.36|453.07|450.47|449.74|447.14|0
1638309000000|2021-11-30 21:50:00|450.17|447.57|451.24|448.64|451.45|448.85|449.74|447.14|0
1638309300000|2021-11-30 21:55:00|451.03|448.43|449.42|446.82|451.03|448.43|449.21|446.61|0
1638309600000|2021-11-30 22:00:00|449.52|446.92|449.64|447.04|449.67|447.07|449.42|446.82|0
1638309900000|2021-11-30 22:05:00|449.6|447|449.58|446.98|449.79|447.19|449.54|446.94|0
1638310200000|2021-11-30 22:10:00|449.64|447.04|449.67|447.07|449.69|447.09|449.6|447|0
1638310500000|2021-11-30 22:15:00|449.73|447.13|449.69|447.09|449.94|447.34|449.67|447.07|0
1638310800000|2021-11-30 22:20:00|449.73|447.13|449.79|447.19|450.09|447.49|449.67|447.07|0
1638311100000|2021-11-30 22:25:00|449.76|447.16|449.69|447.09|449.84|447.24|449.63|447.03|0
1638311400000|2021-11-30 22:30:00|449.63|447.03|449.57|446.97|449.9|447.3|449.57|446.97|0
1638311700000|2021-11-30 22:35:00|449.76|447.16|449.88|447.28|450.03|447.43|449.63|447.03|0
1638312000000|2021-11-30 22:40:00|450.06|447.46|449.74|447.14|450.06|447.46|449.62|447.02|0
1638312300000|2021-11-30 22:45:00|449.77|447.17|449.89|447.29|449.96|447.36|449.62|447.02|0
1638312600000|2021-11-30 22:50:00|449.77|447.17|449.67|447.07|450.3|447.7|449.67|447.07|0
1638312900000|2021-11-30 22:55:00|449.65|447.05|449.18|446.58|450.26|447.66|449.02|446.42|0
1638313200000|2021-11-30 23:00:00|447.91|445.31|443.75|441.15|447.91|445.31|441.41|438.81|0
1638313500000|2021-11-30 23:05:00|443.44|440.84|445.67|443.07|445.67|443.07|442.9|440.3|0
1638313800000|2021-11-30 23:10:00|445.88|443.28|446.94|444.34|447.37|444.77|445.03|442.43|0
1638314100000|2021-11-30 23:15:00|446.52|443.92|448.22|445.62|448.22|445.62|445.66|443.06|0
1638314400000|2021-11-30 23:20:00|446.94|444.34|447.79|445.19|449.08|446.48|446.52|443.92|0
1638314700000|2021-11-30 23:25:00|447.58|444.98|447.79|445.19|448.01|445.41|445.87|443.27|0
1638315000000|2021-11-30 23:30:00|447.37|444.77|446.51|443.91|447.37|444.77|445.23|442.63|0
1638315300000|2021-11-30 23:35:00|446.08|443.48|447.36|444.76|448|445.4|445.66|443.06|0
1638315600000|2021-11-30 23:40:00|447.15|444.55|451.64|449.04|451.75|449.15|446.94|444.34|0
1638315900000|2021-11-30 23:45:00|451.54|448.94|452.92|450.32|454|451.4|448.86|446.26|0
1638316200000|2021-11-30 23:50:00|452.49|449.89|451.42|448.82|452.49|449.89|450.35|447.75|0
1638316500000|2021-11-30 23:55:00|451.32|448.72|450.56|447.96|452.06|449.46|450.35|447.75|0
1638316800000|2021-12-01 00:00:00|450.14|447.54|446.5|443.9|450.35|447.75|446.08|443.48|0
1638317100000|2021-12-01 00:05:00|446.4|443.8|448|445.4|448|445.4|444.37|441.77|0
1638317400000|2021-12-01 00:10:00|447.57|444.97|452.06|449.46|452.7|450.1|447.14|444.54|0
1638317700000|2021-12-01 00:15:00|452.27|449.67|458.07|455.47|459.37|456.77|451.63|449.03|0
1638318000000|2021-12-01 00:20:00|458.29|455.69|456.14|453.54|460.01|457.41|456.14|453.54|0
1638318300000|2021-12-01 00:25:00|456.35|453.75|458.72|456.12|460.44|457.84|456.03|453.43|0
1638318600000|2021-12-01 00:30:00|458.18|455.58|457.42|454.82|458.5|455.9|456.68|454.08|0
1638318900000|2021-12-01 00:35:00|457.85|455.25|458.61|456.01|461.3|458.7|457.85|455.25|0
1638319200000|2021-12-01 00:40:00|458.5|455.9|454.84|452.24|458.5|455.9|454.31|451.71|0
1638319500000|2021-12-01 00:45:00|454.2|451.6|452.8|450.2|454.41|451.81|451.41|448.81|0
1638319800000|2021-12-01 00:50:00|452.69|450.09|453.55|450.95|453.98|451.38|452.26|449.66|0
1638320100000|2021-12-01 00:55:00|453.33|450.73|455.91|453.31|457.2|454.6|453.12|450.52|0
1638320400000|2021-12-01 01:00:00|456.34|453.74|456.12|453.52|459.79|457.19|455.91|453.31|0
1638320700000|2021-12-01 01:05:00|456.34|453.74|453.12|450.52|456.45|453.85|451.73|449.13|0
1638321000000|2021-12-01 01:10:00|453.55|450.95|449.47|446.87|453.76|451.16|448.62|446.02|0
1638321300000|2021-12-01 01:15:00|450.01|447.41|447.55|444.95|450.97|448.37|446.81|444.21|0
1638321600000|2021-12-01 01:20:00|447.34|444.74|448.51|445.91|449.69|447.09|445.84|443.24|0
1638321900000|2021-12-01 01:25:00|448.4|445.8|446.27|443.67|449.26|446.66|446.05|443.45|0
1638322200000|2021-12-01 01:30:00|446.69|444.09|448.61|446.01|450.32|447.72|445.63|443.03|0
1638322500000|2021-12-01 01:35:00|448.4|445.8|447.12|444.52|448.4|445.8|446.9|444.3|0
1638322800000|2021-12-01 01:40:00|447.33|444.73|446.48|443.88|449.89|447.29|446.26|443.66|0
1638323100000|2021-12-01 01:45:00|446.26|443.66|446.69|444.09|447.12|444.52|445.31|442.71|0
1638323400000|2021-12-01 01:50:00|446.9|444.3|443.7|441.1|447.33|444.73|442.22|439.62|0
1638323700000|2021-12-01 01:55:00|443.28|440.68|444.13|441.53|444.66|442.06|442.21|439.61|0
1638324000000|2021-12-01 02:00:00|443.92|441.32|440.09|437.49|444.45|441.85|439.24|436.64|0
1638324300000|2021-12-01 02:05:00|440.3|437.7|439.66|437.06|440.73|438.13|438.39|435.79|0
1638324600000|2021-12-01 02:10:00|439.45|436.85|441.57|438.97|441.57|438.97|438.82|436.22|0
1638324900000|2021-12-01 02:15:00|441.36|438.76|440.72|438.12|442|439.4|440.08|437.48|0
1638325200000|2021-12-01 02:20:00|440.51|437.91|440.72|438.12|441.57|438.97|439.66|437.06|0
1638325500000|2021-12-01 02:25:00|440.62|438.02|438.6|436|441.14|438.54|438.17|435.57|0
1638325800000|2021-12-01 02:30:00|438.71|436.11|439.13|436.53|439.23|436.63|437.12|434.52|0
1638326100000|2021-12-01 02:35:00|439.02|436.42|437.11|434.51|439.02|436.42|437.11|434.51|0
1638326400000|2021-12-01 02:40:00|437.22|434.62|437.54|434.94|438.38|435.78|437.11|434.51|0
1638326700000|2021-12-01 02:45:00|437.75|435.15|438.8|436.2|438.8|436.2|437.53|434.93|0
1638327000000|2021-12-01 02:50:00|438.59|435.99|437.32|434.72|439.02|436.42|437.32|434.72|0
1638327300000|2021-12-01 02:55:00|437.53|434.93|437.11|434.51|437.53|434.93|437.11|434.51|0
1638327600000|2021-12-01 03:00:00|437.32|434.72|437.11|434.51|437.95|435.35|437.11|434.51|0
1638327900000|2021-12-01 03:05:00|437.32|434.72|438.38|435.78|438.8|436.2|437.11|434.51|0
1638328200000|2021-12-01 03:10:00|438.59|435.99|438.37|435.77|439.01|436.41|438.37|435.77|0
1638328500000|2021-12-01 03:15:00|438.16|435.56|437.74|435.14|438.16|435.56|437.31|434.71|0
1638328800000|2021-12-01 03:20:00|437.53|434.93|438.37|435.77|438.79|436.19|437.53|434.93|0
1638329100000|2021-12-01 03:25:00|438.58|435.98|437.52|434.92|438.58|435.98|437.1|434.5|0
1638329400000|2021-12-01 03:30:00|437.31|434.71|437.73|435.13|438.58|435.98|437.31|434.71|0
1638329700000|2021-12-01 03:35:00|437.52|434.92|439|436.4|439|436.4|437.1|434.5|0
1638330000000|2021-12-01 03:40:00|438.9|436.3|443.46|440.86|444.1|441.5|438.79|436.19|0
1638330300000|2021-12-01 03:45:00|443.67|441.07|442.4|439.8|443.89|441.29|440.91|438.31|0
1638330600000|2021-12-01 03:50:00|442.18|439.58|440.69|438.09|442.18|439.58|440.27|437.67|0
1638330900000|2021-12-01 03:55:00|440.48|437.88|440.06|437.46|441.23|438.63|440.06|437.46|0
1638331200000|2021-12-01 04:00:00|439.63|437.03|437.51|434.91|439.63|437.03|437.09|434.49|0
1638331500000|2021-12-01 04:05:00|437.72|435.12|437.72|435.12|438.36|435.76|437.09|434.49|0
1638331800000|2021-12-01 04:10:00|437.62|435.02|437.09|434.49|438.15|435.55|437.09|434.49|0
1638332100000|2021-12-01 04:15:00|437.3|434.7|437.51|434.91|437.72|435.12|437.09|434.49|0
1638332400000|2021-12-01 04:20:00|437.3|434.7|437.72|435.12|437.72|435.12|437.08|434.48|0
1638332700000|2021-12-01 04:25:00|437.93|435.33|437.08|434.48|437.93|435.33|437.08|434.48|0
1638333000000|2021-12-01 04:30:00|434.12|431.52|434.54|431.94|435.6|433|433.7|431.1|0
1638333300000|2021-12-01 04:35:00|434.76|432.16|432.01|429.41|434.97|432.37|432.01|429.41|0
1638333600000|2021-12-01 04:40:00|431.8|429.2|432.01|429.41|433.28|430.68|431.17|428.57|0
1638333900000|2021-12-01 04:45:00|432.12|429.52|432.01|429.41|432.22|429.62|430.75|428.15|0
1638334200000|2021-12-01 04:50:00|432.22|429.62|432.12|429.52|433.27|430.67|431.59|428.99|0
1638334500000|2021-12-01 04:55:00|432.01|429.41|431.38|428.78|432.64|430.04|430.64|428.04|0
1638334800000|2021-12-01 05:00:00|431.16|428.56|433.48|430.88|434.11|431.51|430.74|428.14|0
1638335100000|2021-12-01 05:05:00|433.17|430.57|433.27|430.67|433.69|431.09|432.64|430.04|0
1638335400000|2021-12-01 05:10:00|433.06|430.46|432.93|430.33|434.53|431.93|430.48|427.88|0
1638335700000|2021-12-01 05:15:00|432.72|430.12|430.86|428.26|432.72|430.12|430.86|428.26|0
1638336000000|2021-12-01 05:20:00|430.64|428.04|429.16|426.56|430.64|428.04|429.16|426.56|0
1638336300000|2021-12-01 05:25:00|428.95|426.35|430.01|427.41|430.22|427.62|428.74|426.14|0
1638336600000|2021-12-01 05:30:00|430.22|427.62|432.34|429.74|432.34|429.74|430.22|427.62|0
1638336900000|2021-12-01 05:35:00|432.13|429.53|430|427.4|432.45|429.85|430|427.4|0
1638337200000|2021-12-01 05:40:00|430.11|427.51|430.42|427.82|431.06|428.46|429.58|426.98|0
1638337500000|2021-12-01 05:45:00|430.21|427.61|430.42|427.82|430.64|428.04|429.9|427.3|0
1638337800000|2021-12-01 05:50:00|430.64|428.04|431.7|429.1|431.7|429.1|430.64|428.04|0
1638338100000|2021-12-01 05:55:00|431.48|428.88|431.91|429.31|432.76|430.16|430.96|428.36|0
1638338400000|2021-12-01 06:00:00|432.12|429.52|432.23|429.63|434.24|431.64|431.06|428.46|0
1638338700000|2021-12-01 06:05:00|432.97|430.37|427.88|425.28|432.97|430.37|427.78|425.18|0
1638339000000|2021-12-01 06:10:00|427.99|425.39|425.34|422.74|428.3|425.7|424.92|422.32|0
1638339300000|2021-12-01 06:15:00|425.13|422.53|426.82|424.22|426.82|424.22|424.07|421.47|0
1638339600000|2021-12-01 06:20:00|426.72|424.12|424.15|421.55|426.72|424.12|423.44|420.84|0
1638339900000|2021-12-01 06:25:00|424.36|421.76|423.73|421.13|426.06|423.46|423.73|421.13|0
1638340200000|2021-12-01 06:30:00|423.41|420.81|423.3|420.7|424.05|421.45|422.67|420.07|0
1638340500000|2021-12-01 06:35:00|423.62|421.02|424.89|422.29|425.42|422.82|422.88|420.28|0
1638340800000|2021-12-01 06:40:00|425|422.4|429.14|426.54|429.46|426.86|425|422.4|0
1638341100000|2021-12-01 06:45:00|429.03|426.43|428.5|425.9|429.24|426.64|427.65|425.05|0
1638341400000|2021-12-01 06:50:00|428.61|426.01|428.39|425.79|428.72|426.12|426.9|424.3|0
1638341700000|2021-12-01 06:55:00|428.18|425.58|427.11|424.51|428.18|425.58|426.48|423.88|0
1638342000000|2021-12-01 07:00:00|427.33|424.73|428.81|426.21|429.03|426.43|423.93|421.33|0
1638342300000|2021-12-01 07:05:00|428.92|426.32|426.47|423.87|429.99|427.39|424.56|421.96|0
1638342600000|2021-12-01 07:10:00|426.58|423.98|425.2|422.6|426.58|423.98|424.67|422.07|0
1638342900000|2021-12-01 07:15:00|424.99|422.39|426.26|423.66|426.47|423.87|424.35|421.75|0
1638343200000|2021-12-01 07:20:00|426.05|423.45|427.75|425.15|428.6|426|425.94|423.34|0
1638343500000|2021-12-01 07:25:00|427.96|425.36|427.96|425.36|429.02|426.42|427.32|424.72|0
1638343800000|2021-12-01 07:30:00|428.17|425.57|429.66|427.06|430.08|427.48|426.89|424.29|0
1638344100000|2021-12-01 07:35:00|429.77|427.17|429.23|426.63|430.08|427.48|427.1|424.5|0
1638344400000|2021-12-01 07:40:00|429.34|426.74|424.77|422.17|429.34|426.74|424.55|421.95|0
1638344700000|2021-12-01 07:45:00|424.98|422.38|422.72|420.12|427.15|424.55|422.4|419.8|0
1638345000000|2021-12-01 07:50:00|422.61|420.01|425.42|422.82|425.53|422.93|422.61|420.01|0
1638345300000|2021-12-01 07:55:00|424.99|422.39|426.06|423.46|427.13|424.53|424.78|422.18|0
1638345600000|2021-12-01 08:00:00|425.84|423.24|424.77|422.17|428.84|426.24|424.25|421.65|0
1638345900000|2021-12-01 08:05:00|424.15|421.95|426.71|424.51|427.46|425.26|423.51|421.31|0
1638346200000|2021-12-01 08:10:00|426.28|424.08|427.35|425.15|428.64|426.44|426.28|424.08|0
1638346500000|2021-12-01 08:15:00|427.57|425.37|423.4|421.2|427.99|425.79|423.29|421.09|0
1638346800000|2021-12-01 08:20:00|423.19|420.99|426.07|423.87|426.49|424.29|423.19|420.99|0
1638347100000|2021-12-01 08:25:00|426.49|424.29|427.99|425.79|428.63|426.43|425.42|423.22|0
1638347400000|2021-12-01 08:30:00|428.63|426.43|429.92|427.72|433.9|431.7|428.63|426.43|0
1638347700000|2021-12-01 08:35:00|429.49|427.29|430.78|428.58|432.5|430.3|429.49|427.29|0
1638348000000|2021-12-01 08:40:00|430.56|428.36|434.11|431.91|435.72|433.52|430.13|427.93|0
1638348300000|2021-12-01 08:45:00|434|431.8|432.28|430.08|434.76|432.56|432.06|429.86|0
1638348600000|2021-12-01 08:50:00|431.96|429.76|430.13|427.93|433.35|431.15|428.52|426.32|0
1638348900000|2021-12-01 08:55:00|430.56|428.36|425.41|423.21|431.2|429|425.41|423.21|0
1638349200000|2021-12-01 09:00:00|425.63|423.43|423.35|421.15|426.27|424.07|421.71|419.51|0
1638349500000|2021-12-01 09:05:00|423.14|420.94|418.65|416.45|423.14|420.94|417.59|415.39|0
1638349800000|2021-12-01 09:10:00|418.76|416.56|417.8|415.6|419.08|416.88|417.06|414.86|0
1638350100000|2021-12-01 09:15:00|417.7|415.5|416.52|414.32|418.01|415.81|415.25|413.05|0
1638350400000|2021-12-01 09:20:00|416.95|414.75|418.01|415.81|418.01|415.81|415.03|412.83|0
1638350700000|2021-12-01 09:25:00|418.33|416.13|416.52|414.32|418.44|416.24|416.52|414.32|0
1638351000000|2021-12-01 09:30:00|416.31|414.11|414.18|411.98|417.05|414.85|414.18|411.98|0
1638351300000|2021-12-01 09:35:00|413.97|411.77|411.21|409.01|414.82|412.62|410.9|408.7|0
1638351600000|2021-12-01 09:40:00|411|408.8|411.64|409.44|413.76|411.56|410.16|407.96|0
1638351900000|2021-12-01 09:45:00|411.43|409.23|412.8|410.6|414.39|412.19|411.21|409.01|0
1638352200000|2021-12-01 09:50:00|412.69|410.49|413.33|411.13|413.75|411.55|412.48|410.28|0
1638352500000|2021-12-01 09:55:00|412.9|410.7|413.11|410.91|413.96|411.76|412.9|410.7|0
1638352800000|2021-12-01 10:00:00|413.33|411.13|413.96|411.76|413.96|411.76|412.48|410.28|0
1638353100000|2021-12-01 10:05:00|413.75|411.55|415.45|413.25|416.51|414.31|413.54|411.34|0
1638353400000|2021-12-01 10:10:00|415.34|413.14|416.51|414.31|416.93|414.73|415.13|412.93|0
1638353700000|2021-12-01 10:15:00|416.93|414.73|415.44|413.24|417.57|415.37|415.23|413.03|0
1638354000000|2021-12-01 10:20:00|415.87|413.67|416.83|414.63|416.93|414.73|415.44|413.24|0
1638354300000|2021-12-01 10:25:00|416.93|414.73|415.65|413.45|416.93|414.73|414.59|412.39|0
1638354600000|2021-12-01 10:30:00|415.87|413.67|414.38|412.18|416.29|414.09|414.06|411.86|0
1638354900000|2021-12-01 10:35:00|414.49|412.29|414.8|412.6|415.01|412.81|413.95|411.75|0
1638355200000|2021-12-01 10:40:00|414.59|412.39|415.65|413.45|415.86|413.66|414.38|412.18|0
1638355500000|2021-12-01 10:45:00|415.44|413.24|413.53|411.33|415.86|413.66|413.1|410.9|0
1638355800000|2021-12-01 10:50:00|413.95|411.75|413.1|410.9|415.44|413.24|412.04|409.84|0
1638356100000|2021-12-01 10:55:00|413.52|411.32|413.95|411.75|414.58|412.38|413.31|411.11|0
1638356400000|2021-12-01 11:00:00|413.74|411.54|415.64|413.44|415.64|413.44|412.57|410.37|0
1638356700000|2021-12-01 11:05:00|415.43|413.23|414.79|412.59|416.28|414.08|413.94|411.74|0
1638357000000|2021-12-01 11:10:00|415.01|412.81|416.49|414.29|416.7|414.5|414.37|412.17|0
1638357300000|2021-12-01 11:15:00|416.7|414.5|417.34|415.14|419.05|416.85|416.7|414.5|0
1638357600000|2021-12-01 11:20:00|417.45|415.25|416.06|413.86|417.55|415.35|414.79|412.59|0
1638357900000|2021-12-01 11:25:00|416.28|414.08|415.42|413.22|416.7|414.5|415.21|413.01|0
1638358200000|2021-12-01 11:30:00|415.64|413.44|415.42|413.22|416.49|414.29|414.58|412.38|0
1638358500000|2021-12-01 11:35:00|415.64|413.44|416.48|414.28|416.48|414.28|414.57|412.37|0
1638358800000|2021-12-01 11:40:00|416.27|414.07|415.63|413.43|416.91|414.71|415.63|413.43|0
1638359100000|2021-12-01 11:45:00|416.06|413.86|414.15|411.95|416.27|414.07|413.93|411.73|0
1638359400000|2021-12-01 11:50:00|414.36|412.16|411.6|409.4|414.57|412.37|411.39|409.19|0
1638359700000|2021-12-01 11:55:00|412.03|409.83|411.39|409.19|412.03|409.83|410.97|408.77|0
1638360000000|2021-12-01 12:00:00|411.6|409.4|412.87|410.67|412.87|410.67|410.54|408.34|0
1638360300000|2021-12-01 12:05:00|413.08|410.88|413.93|411.73|414.14|411.94|412.66|410.46|0
1638360600000|2021-12-01 12:10:00|413.72|411.52|412.66|410.46|414.14|411.94|412.66|410.46|0
1638360900000|2021-12-01 12:15:00|412.87|410.67|411.38|409.18|414.14|411.94|409.48|407.28|0
1638361200000|2021-12-01 12:20:00|411.49|409.29|409.62|407.42|411.49|409.29|407.37|405.17|0
1638361500000|2021-12-01 12:25:00|409.73|407.53|409.46|407.26|411.71|409.51|408.61|406.41|0
1638361800000|2021-12-01 12:30:00|409.88|407.68|411.57|409.37|411.78|409.58|408.83|406.63|0
1638362100000|2021-12-01 12:35:00|411.36|409.16|410.3|408.1|412|409.8|410.09|407.89|0
1638362400000|2021-12-01 12:40:00|410.51|408.31|410.09|407.89|411.15|408.95|409.46|407.26|0
1638362700000|2021-12-01 12:45:00|410.3|408.1|411.15|408.95|411.57|409.37|409.67|407.47|0
1638363000000|2021-12-01 12:50:00|410.93|408.73|409.24|407.04|411.15|408.95|408.82|406.62|0
1638363300000|2021-12-01 12:55:00|409.45|407.25|410.72|408.52|410.83|408.63|409.24|407.04|0
1638363600000|2021-12-01 13:00:00|410.51|408.31|413.26|411.06|414.32|412.12|410.3|408.1|0
1638363900000|2021-12-01 13:05:00|413.05|410.85|413.26|411.06|414.32|412.12|412.62|410.42|0
1638364200000|2021-12-01 13:10:00|413.47|411.27|413.68|411.48|414.95|412.75|413.26|411.06|0
1638364500000|2021-12-01 13:15:00|413.47|411.27|411.98|409.78|413.89|411.69|411.35|409.15|0
1638364800000|2021-12-01 13:20:00|412.2|410|414.31|412.11|415.38|413.18|411.77|409.57|0
1638365100000|2021-12-01 13:25:00|414.53|412.33|416.01|413.81|416.44|414.24|412.73|410.53|0
1638365400000|2021-12-01 13:30:00|416.22|414.02|411.34|409.14|416.22|414.02|411.34|409.14|0
1638365700000|2021-12-01 13:35:00|411.77|409.57|410.92|408.72|411.98|409.78|410.5|408.3|0
1638366000000|2021-12-01 13:40:00|410.71|408.51|410.84|408.64|412.94|410.74|410.42|408.22|0
1638366300000|2021-12-01 13:45:00|410.63|408.43|411.89|409.69|412.31|410.11|410.21|408.01|0
1638366600000|2021-12-01 13:50:00|411.79|409.59|413.89|411.69|414.42|412.22|411.26|409.06|0
1638366900000|2021-12-01 13:55:00|413.78|411.58|414.41|412.21|415.47|413.27|413.57|411.37|0
1638367200000|2021-12-01 14:00:00|414.63|412.43|413.36|411.16|414.63|412.43|412.73|410.53|0
1638367500000|2021-12-01 14:05:00|413.15|410.95|412.73|410.53|413.78|411.58|411.88|409.68|0
1638367800000|2021-12-01 14:10:00|413.15|410.95|413.99|411.79|414.83|412.63|412.51|410.31|0
1638368100000|2021-12-01 14:15:00|414.2|412|415.46|413.26|415.46|413.26|412.3|410.1|0
1638368400000|2021-12-01 14:20:00|415.67|413.47|415.67|413.47|416.1|413.9|414.83|412.63|0
1638368700000|2021-12-01 14:25:00|415.46|413.26|415.25|413.05|416.94|414.74|414.62|412.42|0
1638369000000|2021-12-01 14:30:00|415.67|413.47|426.56|424.36|426.56|424.36|414.19|411.99|0
1638369300000|2021-12-01 14:35:00|427.84|425.64|425.07|422.87|427.84|425.64|423.58|421.38|0
1638369600000|2021-12-01 14:40:00|425.5|423.3|419.98|417.78|425.71|423.51|419.77|417.57|0
1638369900000|2021-12-01 14:45:00|422.31|420.11|421.5|419.3|422.31|420.11|417.44|415.24|0
1638370200000|2021-12-01 14:50:00|421.93|419.73|422.14|419.94|423.84|421.64|419.6|417.4|0
1638370500000|2021-12-01 14:55:00|422.35|420.15|417.27|415.07|422.35|420.15|416|413.8|0
1638370800000|2021-12-01 15:00:00|417.48|415.28|411.78|409.58|417.48|415.28|407.38|405.18|0
1638371100000|2021-12-01 15:05:00|411.15|408.95|406.12|403.92|411.15|408.95|405.28|403.08|0
1638371400000|2021-12-01 15:10:00|405.91|403.71|407.58|405.38|409.05|406.85|404.66|402.46|0
1638371700000|2021-12-01 15:15:00|406.96|404.76|404.24|402.04|406.96|404.76|403.2|401|0
1638372000000|2021-12-01 15:20:00|404.03|401.83|405.91|403.71|409.68|407.48|403.61|401.41|0
1638372300000|2021-12-01 15:25:00|406.33|404.13|410.1|407.9|410.31|408.11|404.65|402.45|0
1638372600000|2021-12-01 15:30:00|410.52|408.32|409.67|407.47|410.52|408.32|405.7|403.5|0
1638372900000|2021-12-01 15:35:00|409.47|407.27|414.3|412.1|414.3|412.1|408|405.8|0
1638373200000|2021-12-01 15:40:00|414.51|412.31|409.46|407.26|419.16|416.96|408.41|406.21|0
1638373500000|2021-12-01 15:45:00|409.25|407.05|404.23|402.03|409.67|407.47|403.81|401.61|0
1638373800000|2021-12-01 15:50:00|404.02|401.82|401.52|399.32|405.9|403.7|401.1|398.9|0
1638374100000|2021-12-01 15:55:00|401.93|399.73|401.1|398.9|404.02|401.82|399.85|397.65|0
1638374400000|2021-12-01 16:00:00|400.06|397.86|402.35|400.15|402.77|400.57|399.85|397.65|0
1638374700000|2021-12-01 16:05:00|402.56|400.36|400.68|398.48|402.76|400.56|399.85|397.65|0
1638375000000|2021-12-01 16:10:00|400.06|397.86|393.43|391.23|400.68|398.48|393.43|391.23|0
1638375300000|2021-12-01 16:15:00|393.63|391.43|391.29|389.09|396.56|394.36|390.26|388.06|0
1638375600000|2021-12-01 16:20:00|391.09|388.89|390.67|388.47|392.74|390.54|390.67|388.47|0
1638375900000|2021-12-01 16:25:00|390.88|388.68|392.95|390.75|392.95|390.75|389.43|387.23|0
1638376200000|2021-12-01 16:30:00|393.36|391.16|394.61|392.41|396.27|394.07|390.88|388.68|0
1638376500000|2021-12-01 16:35:00|393.77|391.57|395.85|393.65|396.68|394.48|393.15|390.95|0
1638376800000|2021-12-01 16:40:00|395.23|393.03|396.27|394.07|396.68|394.48|393.98|391.78|0
1638377100000|2021-12-01 16:45:00|396.17|393.97|396.68|394.48|400.43|398.23|395.64|393.44|0
1638377400000|2021-12-01 16:50:00|397.72|395.52|402.11|399.91|402.32|400.12|397.72|395.52|0
1638377700000|2021-12-01 16:55:00|402.32|400.12|407.94|405.74|410.65|408.45|402.32|400.12|0
1638378000000|2021-12-01 17:00:00|408.56|406.36|404.4|402.2|410.44|408.24|404.4|402.2|0
1638378300000|2021-12-01 17:05:00|405.02|402.82|405.65|403.45|407.31|405.11|402.74|400.54|0
1638378600000|2021-12-01 17:10:00|405.85|403.65|403.15|400.95|406.69|404.49|402.74|400.54|0
1638378900000|2021-12-01 17:15:00|403.57|401.37|401.29|399.09|403.57|401.37|399.22|397.02|0
1638379200000|2021-12-01 17:20:00|401.08|398.88|404.81|402.61|405.23|403.03|399.63|397.43|0
1638379500000|2021-12-01 17:25:00|405.13|402.93|409.39|407.19|410.02|407.82|403.77|401.57|0
1638379800000|2021-12-01 17:30:00|408.56|406.36|406.26|404.06|410.22|408.02|405.54|403.34|0
1638380100000|2021-12-01 17:35:00|406.89|404.69|406.89|404.69|410.96|408.76|406.89|404.69|0
1638380400000|2021-12-01 17:40:00|406.26|404.06|408.55|406.35|409.18|406.98|406.05|403.85|0
1638380700000|2021-12-01 17:45:00|408.76|406.56|410.64|408.44|411.05|408.85|407.72|405.52|0
1638381000000|2021-12-01 17:50:00|410.85|408.65|419.66|417.46|419.66|417.46|410.85|408.65|0
1638381300000|2021-12-01 17:55:00|419.45|417.25|426.85|424.65|428.55|426.35|419.45|417.25|0
1638381600000|2021-12-01 18:00:00|427.7|425.5|429.79|427.59|429.9|427.7|421.13|418.93|0
1638381900000|2021-12-01 18:05:00|428.95|426.75|437.93|435.73|439.35|437.15|427.45|425.25|0
1638382200000|2021-12-01 18:10:00|438.14|435.94|437.51|435.31|442.79|440.59|437.51|435.31|0
1638382500000|2021-12-01 18:15:00|438.35|436.15|445.12|442.92|445.12|442.92|434.67|432.47|0
1638382800000|2021-12-01 18:20:00|443.42|441.22|434.63|432.43|444.06|441.86|434.63|432.43|0
1638383100000|2021-12-01 18:25:00|435.05|432.85|431.46|429.26|435.47|433.27|430.41|428.21|0
1638383400000|2021-12-01 18:30:00|431.04|428.84|434.2|432|436.32|434.12|430.41|428.21|0
1638383700000|2021-12-01 18:35:00|434.31|432.11|434.62|432.42|436.74|434.54|432.51|430.31|0
1638384000000|2021-12-01 18:40:00|434.2|432|442.07|439.87|445.88|443.68|433.35|431.15|0
1638384300000|2021-12-01 18:45:00|441.97|439.77|456.12|453.92|456.97|454.77|441.97|439.77|0
1638384600000|2021-12-01 18:50:00|455.69|453.49|446.73|444.53|455.69|453.49|444.61|442.41|0
1638384900000|2021-12-01 18:55:00|446.1|443.9|442.28|440.08|446.95|444.75|440.8|438.6|0
1638385200000|2021-12-01 19:00:00|443.55|441.35|446.68|444.48|448.64|446.44|440.8|438.6|0
1638385500000|2021-12-01 19:05:00|447.74|445.54|451.88|449.68|451.98|449.78|444.98|442.78|0
1638385800000|2021-12-01 19:10:00|451.34|449.14|456.33|454.13|460.42|458.22|451.24|449.04|0
1638386100000|2021-12-01 19:15:00|456.55|454.35|461.71|459.51|463.21|461.01|453.42|451.22|0
1638386400000|2021-12-01 19:20:00|461.07|458.87|453.1|450.9|462.14|459.94|452.57|450.37|0
1638386700000|2021-12-01 19:25:00|453.42|451.22|446.25|444.05|454.05|451.85|444.98|442.78|0
1638387000000|2021-12-01 19:30:00|446.67|444.47|446.03|443.83|447.52|445.32|440.96|438.76|0
1638387300000|2021-12-01 19:35:00|446.24|444.04|446.2|444|451.52|449.32|444.5|442.3|0
1638387600000|2021-12-01 19:40:00|445.99|443.79|451.51|449.31|453.86|451.66|445.99|443.79|0
1638387900000|2021-12-01 19:45:00|451.73|449.53|448.32|446.12|453.86|451.66|446.1|443.9|0
1638388200000|2021-12-01 19:50:00|448.53|446.33|456.85|454.65|456.85|454.65|445.14|442.94|0
1638388500000|2021-12-01 19:55:00|456.64|454.44|456.42|454.22|457.49|455.29|451.94|449.74|0
1638388800000|2021-12-01 20:00:00|456.32|454.12|464.8|462.6|465.44|463.24|454.07|451.87|0
1638389100000|2021-12-01 20:05:00|465.34|463.14|471.62|469.42|472.05|469.85|463.45|461.25|0
1638389400000|2021-12-01 20:10:00|471.4|469.2|468.82|466.62|473.34|471.14|467.53|465.33|0
1638389700000|2021-12-01 20:15:00|468.6|466.4|480.74|478.54|481.82|479.62|468.6|466.4|0
1638390000000|2021-12-01 20:20:00|481.17|478.97|491.75|489.55|493.06|490.86|480.31|478.11|0
1638390300000|2021-12-01 20:25:00|492.41|490.21|490.45|488.25|496.75|494.55|485.27|483.07|0
1638390600000|2021-12-01 20:30:00|492.62|490.42|492.21|490.01|496.96|494.76|488.83|486.63|0
1638390900000|2021-12-01 20:35:00|493.39|491.19|484.05|481.85|493.88|491.68|482.32|480.12|0
1638391200000|2021-12-01 20:40:00|484.7|482.5|478.87|476.67|486|483.8|477.79|475.59|0
1638391500000|2021-12-01 20:45:00|478.65|476.45|493.46|491.26|493.68|491.48|477.47|475.27|0
1638391800000|2021-12-01 20:50:00|494.98|492.78|501.76|499.56|502.62|500.42|492.59|490.39|0
1638392100000|2021-12-01 20:55:00|502.41|500.21|524.22|522.02|524.44|522.24|502.41|500.21|0
1638392400000|2021-12-01 21:00:00|523.35|521.15|524|521.8|532.35|530.15|518.1|515.9|0
1638392700000|2021-12-01 21:05:00|524.55|522.35|520.38|518.18|525.97|523.77|519.19|516.99|0
1638393000000|2021-12-01 21:10:00|519.94|517.74|515.73|513.53|520.16|517.96|514.9|512.7|0
1638393300000|2021-12-01 21:15:00|518.25|515.65|520.56|517.96|522.32|519.72|518.25|515.65|0
1638393600000|2021-12-01 21:20:00|519.9|517.3|517.91|515.31|521|518.4|517.47|514.87|0
1638393900000|2021-12-01 21:25:00|518.13|515.53|520.45|517.85|521.66|519.06|517.69|515.09|0
1638394200000|2021-12-01 21:30:00|520.55|517.95|522.98|520.38|522.98|520.38|520.55|517.95|0
1638394500000|2021-12-01 21:35:00|523.2|520.6|522.1|519.5|523.42|520.82|520.45|517.85|0
1638394800000|2021-12-01 21:40:00|521.88|519.28|526.52|523.92|526.96|524.36|521.55|518.95|0
1638395100000|2021-12-01 21:45:00|525.75|523.15|521.87|519.27|526.74|524.14|521.43|518.83|0
1638395400000|2021-12-01 21:50:00|521.65|519.05|520.44|517.84|522.54|519.94|520.11|517.51|0
1638395700000|2021-12-01 21:55:00|520.55|517.95|521.69|519.09|522.31|519.71|518.56|515.96|0
1638396000000|2021-12-01 22:00:00|521.75|519.15|521.2|518.6|521.77|519.17|520.98|518.38|0
1638396300000|2021-12-01 22:05:00|521.3|518.7|520.92|518.32|521.3|518.7|520.72|518.12|0
1638396600000|2021-12-01 22:10:00|520.94|518.34|521.71|519.11|521.71|519.11|520.72|518.12|0
1638396900000|2021-12-01 22:15:00|521.87|519.27|521.58|518.98|522.16|519.56|521.58|518.98|0
1638397200000|2021-12-01 22:20:00|521.61|519.01|520.36|517.76|521.77|519.17|520.36|517.76|0
1638397500000|2021-12-01 22:25:00|520.29|517.69|520.13|517.53|520.29|517.69|520.07|517.47|0
1638397800000|2021-12-01 22:30:00|520.07|517.47|519.26|516.66|520.07|517.47|519.26|516.66|0
1638398100000|2021-12-01 22:35:00|519.33|516.73|519.58|516.98|519.59|516.99|519.23|516.63|0
1638398400000|2021-12-01 22:40:00|519.49|516.89|519.07|516.47|519.49|516.89|518.88|516.28|0
1638398700000|2021-12-01 22:45:00|519.11|516.51|518.97|516.37|519.23|516.63|518.97|516.37|0
1638399000000|2021-12-01 22:50:00|518.95|516.35|518.5|515.9|518.95|516.35|518.36|515.76|0
1638399300000|2021-12-01 22:55:00|518.36|515.76|518.52|515.92|518.68|516.08|518.3|515.7|0
1638399600000|2021-12-01 23:00:00|518.43|515.83|514.26|511.66|518.43|515.83|511.95|509.35|0
1638399900000|2021-12-01 23:05:00|514.59|511.99|511.51|508.91|515.36|512.76|511.29|508.69|0
1638400200000|2021-12-01 23:10:00|511.41|508.81|511.51|508.91|512.61|510.01|509.32|506.72|0
1638400500000|2021-12-01 23:15:00|512.28|509.68|516.46|513.86|516.78|514.18|511.95|509.35|0
1638400800000|2021-12-01 23:20:00|515.58|512.98|521.19|518.59|521.63|519.03|514.36|511.76|0
1638401100000|2021-12-01 23:25:00|520.75|518.15|517.22|514.62|520.75|518.15|516.78|514.18|0
1638401400000|2021-12-01 23:30:00|517|514.4|511.29|508.69|517|514.4|511.29|508.69|0
1638401700000|2021-12-01 23:35:00|511.07|508.47|511.07|508.47|512.38|509.78|509.75|507.15|0
1638402000000|2021-12-01 23:40:00|510.96|508.36|510.63|508.03|512.38|509.78|509.87|507.27|0
1638402300000|2021-12-01 23:45:00|510.3|507.7|507.78|505.18|510.3|507.7|506.91|504.31|0
1638402600000|2021-12-01 23:50:00|507.56|504.96|505.59|502.99|507.56|504.96|504.94|502.34|0
1638402900000|2021-12-01 23:55:00|505.16|502.56|505.16|502.56|505.81|503.21|504.07|501.47|0
1638403200000|2021-12-02 00:00:00|505.05|502.45|504.4|501.8|506.25|503.65|503.31|500.71|0
1638403500000|2021-12-02 00:05:00|504.5|501.9|505.05|502.45|505.15|502.55|503.19|500.59|0
1638403800000|2021-12-02 00:10:00|504.94|502.34|507.34|504.74|508.87|506.27|504.94|502.34|0
1638404100000|2021-12-02 00:15:00|507.56|504.96|505.59|502.99|508.87|506.27|504.28|501.68|0
1638404400000|2021-12-02 00:20:00|505.81|503.21|503.3|500.7|506.02|503.42|503.19|500.59|0
1638404700000|2021-12-02 00:25:00|503.19|500.59|501.66|499.06|503.4|500.8|501.44|498.84|0
1638405000000|2021-12-02 00:30:00|501.88|499.28|501.01|498.41|501.88|499.28|500.35|497.75|0
1638405300000|2021-12-02 00:35:00|501.12|498.52|501.55|498.95|501.88|499.28|500.35|497.75|0
1638405600000|2021-12-02 00:40:00|501.44|498.84|505.36|502.76|505.58|502.98|501|498.4|0
1638405900000|2021-12-02 00:45:00|505.58|502.98|509.52|506.92|511.93|509.33|505.58|502.98|0
1638406200000|2021-12-02 00:50:00|509.73|507.13|511.16|508.56|513.02|510.42|509.3|506.7|0
1638406500000|2021-12-02 00:55:00|510.83|508.23|508.42|505.82|510.83|508.23|506.89|504.29|0
1638406800000|2021-12-02 01:00:00|507.54|504.94|508.86|506.26|511.48|508.88|504.92|502.32|0
1638407100000|2021-12-02 01:05:00|509.07|506.47|505.07|502.47|509.95|507.35|504.95|502.35|0
1638407400000|2021-12-02 01:10:00|505.17|502.57|504.38|501.78|505.93|503.33|503.28|500.68|0
1638407700000|2021-12-02 01:15:00|503.94|501.34|508.81|506.21|508.81|506.21|503.06|500.46|0
1638408000000|2021-12-02 01:20:00|509.03|506.43|507.92|505.32|509.03|506.43|505.6|503|0
1638408300000|2021-12-02 01:25:00|507.7|505.1|505.04|502.44|507.7|505.1|502.17|499.57|0
1638408600000|2021-12-02 01:30:00|505.71|503.11|504.6|502|506.15|503.55|503.49|500.89|0
1638408900000|2021-12-02 01:35:00|504.27|501.67|505.48|502.88|506.93|504.33|503.49|500.89|0
1638409200000|2021-12-02 01:40:00|505.26|502.66|505.92|503.32|506.37|503.77|503.27|500.67|0
1638409500000|2021-12-02 01:45:00|505.48|502.88|504.37|501.77|506.59|503.99|503.49|500.89|0
1638409800000|2021-12-02 01:50:00|504.6|502|502.61|500.01|505.48|502.88|501.5|498.9|0
1638410100000|2021-12-02 01:55:00|503.05|500.45|495.12|492.52|503.27|500.67|494.46|491.86|0
1638410400000|2021-12-02 02:00:00|495.34|492.74|498.85|496.25|501.06|498.46|495.34|492.74|0
1638410700000|2021-12-02 02:05:00|499.07|496.47|497.75|495.15|500.84|498.24|497.09|494.49|0
1638411000000|2021-12-02 02:10:00|497.65|495.05|498.41|495.81|498.41|495.81|495.55|492.95|0
1638411300000|2021-12-02 02:15:00|498.09|495.49|500.17|497.57|501.06|498.46|497.97|495.37|0
1638411600000|2021-12-02 02:20:00|500.39|497.79|498.3|495.7|501.61|499.01|497.97|495.37|0
1638411900000|2021-12-02 02:25:00|498.41|495.81|498.85|496.25|499.51|496.91|497.09|494.49|0
1638412200000|2021-12-02 02:30:00|498.63|496.03|496.65|494.05|498.96|496.36|495.99|493.39|0
1638412500000|2021-12-02 02:35:00|496.87|494.27|496.86|494.26|497.53|494.93|495.99|493.39|0
1638412800000|2021-12-02 02:40:00|497.08|494.48|491.71|489.11|497.08|494.48|490.94|488.34|0
1638413100000|2021-12-02 02:45:00|491.81|489.21|492.91|490.31|494.44|491.84|491.37|488.77|0
1638413400000|2021-12-02 02:50:00|492.69|490.09|491.81|489.21|493.79|491.19|491.59|488.99|0
1638413700000|2021-12-02 02:55:00|491.59|488.99|488.74|486.14|492.03|489.43|488.2|485.6|0
1638414000000|2021-12-02 03:00:00|488.64|486.04|490.71|488.11|491.15|488.55|488.53|485.93|0
1638414300000|2021-12-02 03:05:00|490.93|488.33|490.93|488.33|492.47|489.87|490.27|487.67|0
1638414600000|2021-12-02 03:10:00|490.71|488.11|492.9|490.3|494|491.4|490.27|487.67|0
1638414900000|2021-12-02 03:15:00|492.68|490.08|494.88|492.28|495.98|493.38|492.68|490.08|0
1638415200000|2021-12-02 03:20:00|494.77|492.17|495.31|492.71|495.31|492.71|493.56|490.96|0
1638415500000|2021-12-02 03:25:00|495.09|492.49|494.21|491.61|496.63|494.03|493.78|491.18|0
1638415800000|2021-12-02 03:30:00|494.43|491.83|493.56|490.96|494.43|491.83|492.68|490.08|0
1638416100000|2021-12-02 03:35:00|493.77|491.17|495.75|493.15|497.4|494.8|493.56|490.96|0
1638416400000|2021-12-02 03:40:00|495.97|493.37|495.97|493.37|497.29|494.69|495.31|492.71|0
1638416700000|2021-12-02 03:45:00|495.86|493.26|494.21|491.61|498.06|495.46|493.55|490.95|0
1638417000000|2021-12-02 03:50:00|494.43|491.83|494.21|491.61|494.87|492.27|493.11|490.51|0
1638417300000|2021-12-02 03:55:00|494.43|491.83|493.99|491.39|495.31|492.71|493.55|490.95|0
1638417600000|2021-12-02 04:00:00|493.11|490.51|489.94|487.34|493.11|490.51|489.38|486.78|0
1638417900000|2021-12-02 04:05:00|490.04|487.44|492.45|489.85|493.11|490.51|489.38|486.78|0
1638418200000|2021-12-02 04:10:00|492.67|490.07|492.45|489.85|493.11|490.51|491.79|489.19|0
1638418500000|2021-12-02 04:15:00|492.67|490.07|493.98|491.38|494.42|491.82|491.79|489.19|0
1638418800000|2021-12-02 04:20:00|493.88|491.28|493.76|491.16|494.86|492.26|493.32|490.72|0
1638419100000|2021-12-02 04:25:00|493.88|491.28|493.18|490.58|494.64|492.04|492.96|490.36|0
1638419400000|2021-12-02 04:30:00|492.96|490.36|491.19|488.59|495.17|492.57|490.75|488.15|0
1638419700000|2021-12-02 04:35:00|490.97|488.37|492.3|489.7|493.62|491.02|490.97|488.37|0
1638420000000|2021-12-02 04:40:00|492.41|489.81|492.07|489.47|492.52|489.92|490.75|488.15|0
1638420300000|2021-12-02 04:45:00|492.29|489.69|491.75|489.15|493.07|490.47|491.41|488.81|0
1638420600000|2021-12-02 04:50:00|491.63|489.03|494.5|491.9|494.72|492.12|491.63|489.03|0
1638420900000|2021-12-02 04:55:00|494.28|491.68|494.06|491.46|495.39|492.79|493.73|491.13|0
1638421200000|2021-12-02 05:00:00|494.28|491.68|495.61|493.01|496.05|493.45|493.17|490.57|0
1638421500000|2021-12-02 05:05:00|495.83|493.23|495.6|493|496.71|494.11|494.72|492.12|0
1638421800000|2021-12-02 05:10:00|495.38|492.78|495.6|493|496.49|493.89|495.38|492.78|0
1638422100000|2021-12-02 05:15:00|495.82|493.22|494.5|491.9|496.49|493.89|493.61|491.01|0
1638422400000|2021-12-02 05:20:00|494.94|492.34|493.61|491.01|495.82|493.22|493.61|491.01|0
1638422700000|2021-12-02 05:25:00|493.83|491.23|492.51|489.91|494.27|491.67|492.28|489.68|0
1638423000000|2021-12-02 05:30:00|492.62|490.02|493.17|490.57|494.49|491.89|492.28|489.68|0
1638423300000|2021-12-02 05:35:00|492.95|490.35|493.61|491.01|493.83|491.23|492.72|490.12|0
1638423600000|2021-12-02 05:40:00|493.5|490.9|493.39|490.79|494.05|491.45|492.72|490.12|0
1638423900000|2021-12-02 05:45:00|493.61|491.01|492.28|489.68|493.83|491.23|492.28|489.68|0
1638424200000|2021-12-02 05:50:00|492.5|489.9|490.73|488.13|492.5|489.9|490.07|487.47|0
1638424500000|2021-12-02 05:55:00|490.63|488.03|491.29|488.69|491.62|489.02|490.51|487.91|0
1638424800000|2021-12-02 06:00:00|491.17|488.57|493.6|491|494.04|491.44|490.95|488.35|0
1638425100000|2021-12-02 06:05:00|493.82|491.22|494.04|491.44|494.71|492.11|492.72|490.12|0
1638425400000|2021-12-02 06:10:00|494.26|491.66|492.05|489.45|494.26|491.66|492.05|489.45|0
1638425700000|2021-12-02 06:15:00|491.95|489.35|493.16|490.56|493.38|490.78|491.51|488.91|0
1638426000000|2021-12-02 06:20:00|492.94|490.34|494.48|491.88|495.15|492.55|492.71|490.11|0
1638426300000|2021-12-02 06:25:00|494.6|492|493.49|490.89|494.6|492|493.37|490.77|0
1638426600000|2021-12-02 06:30:00|493.37|490.77|490.06|487.46|493.37|490.77|490.06|487.46|0
1638426900000|2021-12-02 06:35:00|490.18|487.58|488.3|485.7|490.18|487.58|487.86|485.26|0
1638427200000|2021-12-02 06:40:00|488.52|485.92|488.3|485.7|489.62|487.02|486.54|483.94|0
1638427500000|2021-12-02 06:45:00|488.08|485.48|487.09|484.49|488.96|486.36|485.88|483.28|0
1638427800000|2021-12-02 06:50:00|487.2|484.6|487.75|485.15|488.74|486.14|487.2|484.6|0
1638428100000|2021-12-02 06:55:00|487.64|485.04|481.82|479.22|489.18|486.58|481.16|478.56|0
1638428400000|2021-12-02 07:00:00|481.38|478.78|481.48|478.88|484.56|481.96|480.39|477.79|0
1638428700000|2021-12-02 07:05:00|481.6|479|483.35|480.75|483.35|480.75|478.64|476.04|0
1638429000000|2021-12-02 07:10:00|483.02|480.42|482.8|480.2|485.21|482.61|482.36|479.76|0
1638429300000|2021-12-02 07:15:00|482.47|479.87|486.09|483.49|487.63|485.03|482.14|479.54|0
1638429600000|2021-12-02 07:20:00|485.87|483.27|489.61|487.01|490.05|487.45|485.87|483.27|0
1638429900000|2021-12-02 07:25:00|490.17|487.57|494.69|492.09|496.24|493.64|487.85|485.25|0
1638430200000|2021-12-02 07:30:00|494.36|491.76|494.69|492.09|494.91|492.31|491.59|488.99|0
1638430500000|2021-12-02 07:35:00|494.14|491.54|491.88|489.28|494.36|491.76|490.69|488.09|0
1638430800000|2021-12-02 07:40:00|492.22|489.62|491.66|489.06|493.76|491.16|491.44|488.84|0
1638431100000|2021-12-02 07:45:00|491.44|488.84|489.69|487.09|491.66|489.06|489.47|486.87|0
1638431400000|2021-12-02 07:50:00|489.25|486.65|489.03|486.43|490.34|487.74|487.49|484.89|0
1638431700000|2021-12-02 07:55:00|489.25|486.65|493.37|490.77|493.86|491.26|488.59|485.99|0
1638432000000|2021-12-02 08:00:00|492.71|490.11|493.15|490.55|494.26|491.66|488.97|486.37|0
1638432300000|2021-12-02 08:05:00|492.73|490.53|499.14|496.94|500.02|497.82|491.19|488.99|0
1638432600000|2021-12-02 08:10:00|499.8|497.6|500.24|498.04|502.68|500.48|499.58|497.38|0
1638432900000|2021-12-02 08:15:00|500.14|497.94|495.38|493.18|501.13|498.93|495.05|492.85|0
1638433200000|2021-12-02 08:20:00|495.15|492.95|490.52|488.32|496.82|494.62|490.08|487.88|0
1638433500000|2021-12-02 08:25:00|490.3|488.1|492.73|490.53|493.94|491.74|489.86|487.66|0
1638433800000|2021-12-02 08:30:00|492.95|490.75|500.24|498.04|501.57|499.37|492.95|490.75|0
1638434100000|2021-12-02 08:35:00|499.8|497.6|500.46|498.26|501.57|499.37|496.81|494.61|0
1638434400000|2021-12-02 08:40:00|500.68|498.48|496.25|494.05|501.35|499.15|495.93|493.73|0
1638434700000|2021-12-02 08:45:00|497.14|494.94|496.03|493.83|497.92|495.72|494.93|492.73|0
1638435000000|2021-12-02 08:50:00|495.81|493.61|491.95|489.75|496.25|494.05|491.62|489.42|0
1638435300000|2021-12-02 08:55:00|491.84|489.64|492.5|490.3|493.38|491.18|491.18|488.98|0
1638435600000|2021-12-02 09:00:00|492.72|490.52|488.21|486.01|494.7|492.5|487.88|485.68|0
1638435900000|2021-12-02 09:05:00|487.88|485.68|487.43|485.23|488.31|486.11|486.89|484.69|0
1638436200000|2021-12-02 09:10:00|487|484.8|484.14|481.94|488.09|485.89|483.7|481.5|0
1638436500000|2021-12-02 09:15:00|483.92|481.72|482.39|480.19|485.02|482.82|481.3|479.1|0
1638436800000|2021-12-02 09:20:00|482.17|479.97|479.59|477.39|482.9|480.7|479.59|477.39|0
1638437100000|2021-12-02 09:25:00|480.25|478.05|483.12|480.92|484|481.8|479.37|477.17|0
1638437400000|2021-12-02 09:30:00|482.9|480.7|486.99|484.79|487.22|485.02|482.9|480.7|0
1638437700000|2021-12-02 09:35:00|487.1|484.9|484.89|482.69|488.65|486.45|484.78|482.58|0
1638438000000|2021-12-02 09:40:00|485.11|482.91|486.21|484.01|487.54|485.34|483.67|481.47|0
1638438300000|2021-12-02 09:45:00|486.43|484.23|489.31|487.11|489.31|487.11|485.11|482.91|0
1638438600000|2021-12-02 09:50:00|488.65|486.45|487.59|485.39|489.76|487.56|486.86|484.66|0
1638438900000|2021-12-02 09:55:00|486.93|484.73|485.82|483.62|486.93|484.73|484.94|482.74|0
1638439200000|2021-12-02 10:00:00|485.38|483.18|487.37|485.17|488.69|486.49|484.72|482.52|0
1638439500000|2021-12-02 10:05:00|487.48|485.28|488.91|486.71|489.02|486.82|486.7|484.5|0
1638439800000|2021-12-02 10:10:00|489.13|486.93|496.66|494.46|496.88|494.68|489.13|486.93|0
1638440100000|2021-12-02 10:15:00|497.32|495.12|497.1|494.9|501.08|498.88|496.77|494.57|0
1638440400000|2021-12-02 10:20:00|496.11|493.91|493.34|491.14|500.31|498.11|493.12|490.92|0
1638440700000|2021-12-02 10:25:00|493.56|491.36|494|491.8|495.11|492.91|491.69|489.49|0
1638441000000|2021-12-02 10:30:00|494.56|492.36|492.46|490.26|496.21|494.01|492.24|490.04|0
1638441300000|2021-12-02 10:35:00|492.35|490.15|485.86|483.66|493.34|491.14|485.86|483.66|0
1638441600000|2021-12-02 10:40:00|485.64|483.44|487.32|485.12|488.71|486.51|485.19|482.99|0
1638441900000|2021-12-02 10:45:00|487.21|485.01|486.77|484.57|487.98|485.78|485.33|483.13|0
1638442200000|2021-12-02 10:50:00|486.99|484.79|486.87|484.67|489.87|487.67|485.33|483.13|0
1638442500000|2021-12-02 10:55:00|487.1|484.9|487.32|485.12|489.09|486.89|486.55|484.35|0
1638442800000|2021-12-02 11:00:00|487.54|485.34|490.63|488.43|491.52|489.32|486.87|484.67|0
1638443100000|2021-12-02 11:05:00|490.53|488.33|488.31|486.11|490.53|488.33|487.98|485.78|0
1638443400000|2021-12-02 11:10:00|488.2|486|489.75|487.55|490.97|488.77|487.53|485.33|0
1638443700000|2021-12-02 11:15:00|490.41|488.21|493.29|491.09|493.51|491.31|489.75|487.55|0
1638444000000|2021-12-02 11:20:00|493.51|491.31|491.96|489.76|493.51|491.31|490.97|488.77|0
1638444300000|2021-12-02 11:25:00|492.08|489.88|491.96|489.76|493.18|490.98|490.19|487.99|0
1638444600000|2021-12-02 11:30:00|491.85|489.65|492.18|489.98|492.4|490.2|488.64|486.44|0
1638444900000|2021-12-02 11:35:00|491.96|489.76|493.07|490.87|494.4|492.2|491.74|489.54|0
1638445200000|2021-12-02 11:40:00|492.96|490.76|493.29|491.09|494.29|492.09|491.73|489.53|0
1638445500000|2021-12-02 11:45:00|493.4|491.2|491.07|488.87|493.51|491.31|489.96|487.76|0
1638445800000|2021-12-02 11:50:00|491.18|488.98|490.84|488.64|492.84|490.64|490.18|487.98|0
1638446100000|2021-12-02 11:55:00|490.62|488.42|490.62|488.42|491.18|488.98|488.85|486.65|0
1638446400000|2021-12-02 12:00:00|490.84|488.64|490.62|488.42|492.17|489.97|487.86|485.66|0
1638446700000|2021-12-02 12:05:00|490.4|488.2|498.17|495.97|498.17|495.97|490.4|488.2|0
1638447000000|2021-12-02 12:10:00|497.95|495.75|497.84|495.64|499.29|497.09|494.84|492.64|0
1638447300000|2021-12-02 12:15:00|497.95|495.75|501.07|498.87|502.41|500.21|497.4|495.2|0
1638447600000|2021-12-02 12:20:00|501.52|499.32|504.01|501.81|506|503.8|500.4|498.2|0
1638447900000|2021-12-02 12:25:00|504.23|502.03|508.88|506.68|512.2|510|503.79|501.59|0
1638448200000|2021-12-02 12:30:00|508.66|506.46|510.87|508.67|511.31|509.11|508.43|506.23|0
1638448500000|2021-12-02 12:35:00|510.76|508.56|510.65|508.45|511.54|509.34|508.43|506.23|0
1638448800000|2021-12-02 12:40:00|510.87|508.67|516.43|514.23|519.09|516.89|510.87|508.67|0
1638449100000|2021-12-02 12:45:00|516.66|514.46|514.22|512.02|516.66|514.46|513.78|511.58|0
1638449400000|2021-12-02 12:50:00|514.44|512.24|508.71|506.51|514.66|512.46|508.71|506.51|0
1638449700000|2021-12-02 12:55:00|509.15|506.95|506.51|504.31|509.15|506.95|505.63|503.43|0
1638450000000|2021-12-02 13:00:00|506.73|504.53|502.56|500.36|507.61|505.41|502.56|500.36|0
1638450300000|2021-12-02 13:05:00|502.77|500.57|499.49|497.29|504.31|502.11|498.83|496.63|0
1638450600000|2021-12-02 13:10:00|499.27|497.07|499.21|497.01|503.43|501.23|498.4|496.2|0
1638450900000|2021-12-02 13:15:00|499.43|497.23|503.18|500.98|503.41|501.21|497.89|495.69|0
1638451200000|2021-12-02 13:20:00|503.63|501.43|508.05|505.85|508.5|506.3|501.86|499.66|0
1638451500000|2021-12-02 13:25:00|507.83|505.63|504.95|502.75|509.38|507.18|504.51|502.31|0
1638451800000|2021-12-02 13:30:00|505.62|503.42|502.74|500.54|505.73|503.53|500.65|498.45|0
1638452100000|2021-12-02 13:35:00|503.18|500.98|507.61|505.41|508.05|505.85|501.19|498.99|0
1638452400000|2021-12-02 13:40:00|508.05|505.85|512.71|510.51|513.16|510.96|506.72|504.52|0
1638452700000|2021-12-02 13:45:00|512.49|510.29|511.82|509.62|514.27|512.07|510.27|508.07|0
1638453000000|2021-12-02 13:50:00|513.05|510.85|509.38|507.18|514.27|512.07|509.38|507.18|0
1638453300000|2021-12-02 13:55:00|508.93|506.73|510.49|508.29|510.49|508.29|508.27|506.07|0
1638453600000|2021-12-02 14:00:00|510.71|508.51|516.72|514.52|516.83|514.63|506.94|504.74|0
1638453900000|2021-12-02 14:05:00|516.94|514.74|516.72|514.52|520.96|518.76|515.83|513.63|0
1638454200000|2021-12-02 14:10:00|516.49|514.29|517.38|515.18|519.16|516.96|514.27|512.07|0
1638454500000|2021-12-02 14:15:00|517.16|514.96|519.15|516.95|520.71|518.51|515.39|513.19|0
1638454800000|2021-12-02 14:20:00|519.38|517.18|518.93|516.73|520.71|518.51|517.16|514.96|0
1638455100000|2021-12-02 14:25:00|518.71|516.51|519.37|517.17|519.6|517.4|514.95|512.75|0
1638455400000|2021-12-02 14:30:00|519.15|516.95|519.82|517.62|521.37|519.17|511.2|509|0
1638455700000|2021-12-02 14:35:00|518.26|516.06|493.81|491.61|521.59|519.39|493.81|491.61|0
1638456000000|2021-12-02 14:40:00|493.15|490.95|490.53|488.33|496.44|494.24|486.39|484.19|0
1638456300000|2021-12-02 14:45:00|490.1|487.9|482.41|480.21|493.15|490.95|477.81|475.61|0
1638456600000|2021-12-02 14:50:00|481.31|479.11|471.05|468.85|483.06|480.86|470.4|468.2|0
1638456900000|2021-12-02 14:55:00|471.27|469.07|470.62|468.42|475.84|473.64|469.96|467.76|0
1638457200000|2021-12-02 15:00:00|469.96|467.76|467.36|465.16|478.9|476.7|466.27|464.07|0
1638457500000|2021-12-02 15:05:00|468.01|465.81|479.14|476.94|480.67|478.47|467.36|465.16|0
1638457800000|2021-12-02 15:10:00|477.83|475.63|481.11|478.91|485.27|483.07|477.61|475.41|0
1638458100000|2021-12-02 15:15:00|480.23|478.03|487.68|485.48|489.86|487.66|480.23|478.03|0
1638458400000|2021-12-02 15:20:00|488.11|485.91|482.54|480.34|491.39|489.19|481.67|479.47|0
1638458700000|2021-12-02 15:25:00|482.97|480.77|480.15|477.95|489.06|486.86|477.13|474.93|0
1638459000000|2021-12-02 15:30:00|480.92|478.72|490.51|488.31|490.73|488.53|475.83|473.63|0
1638459300000|2021-12-02 15:35:00|490.73|488.53|498.84|496.64|501.26|499.06|490.29|488.09|0
1638459600000|2021-12-02 15:40:00|497.3|495.1|506.08|503.88|506.08|503.88|492.26|490.06|0
1638459900000|2021-12-02 15:45:00|505.64|503.44|494.51|492.31|508.05|505.85|492.56|490.36|0
1638460200000|2021-12-02 15:50:00|493.43|491.23|499.3|497.1|501.05|498.85|489.96|487.76|0
1638460500000|2021-12-02 15:55:00|498.65|496.45|483.49|481.29|501.63|499.43|483.28|481.08|0
1638460800000|2021-12-02 16:00:00|483.82|481.62|487.79|485.59|489.3|487.1|479.85|477.65|0
1638461100000|2021-12-02 16:05:00|487.14|484.94|472.11|469.91|488|485.8|471.47|469.27|0
1638461400000|2021-12-02 16:10:00|472.33|470.13|473.84|471.64|478.38|476.18|470.17|467.97|0
1638461700000|2021-12-02 16:15:00|473.4|471.2|469.53|467.33|473.84|471.64|467.16|464.96|0
1638462000000|2021-12-02 16:20:00|469.31|467.11|470.17|467.97|470.6|468.4|463.73|461.53|0
1638462300000|2021-12-02 16:25:00|469.31|467.11|467.9|465.7|470.82|468.62|465.44|463.24|0
1638462600000|2021-12-02 16:30:00|467.04|464.84|480.11|477.91|484.67|482.47|465.75|463.55|0
1638462900000|2021-12-02 16:35:00|479.67|477.47|477.07|474.87|482.06|479.86|472.75|470.55|0
1638463200000|2021-12-02 16:40:00|477.72|475.52|478.37|476.17|478.59|476.39|468.88|466.68|0
1638463500000|2021-12-02 16:45:00|479.02|476.82|471.24|469.04|482.06|479.86|470.81|468.61|0
1638463800000|2021-12-02 16:50:00|471.89|469.69|469.08|466.88|472.96|470.76|468.98|466.78|0
1638464100000|2021-12-02 16:55:00|469.3|467.1|463.91|461.71|474.93|472.73|461.33|459.13|0
1638464400000|2021-12-02 17:00:00|463.48|461.28|459.18|456.98|467.14|464.94|458.32|456.12|0
1638464700000|2021-12-02 17:05:00|459.51|457.31|456.61|454.41|462.61|460.41|456.18|453.98|0
1638465000000|2021-12-02 17:10:00|457.04|454.84|453.83|451.63|458.32|456.12|453.83|451.63|0
1638465300000|2021-12-02 17:15:00|454.04|451.84|453.42|451.22|457.46|455.26|452.68|450.48|0
1638465600000|2021-12-02 17:20:00|452.78|450.58|449.56|447.36|452.78|450.58|448.71|446.51|0
1638465900000|2021-12-02 17:25:00|449.13|446.93|449.35|447.15|450.85|448.65|448.49|446.29|0
1638466200000|2021-12-02 17:30:00|449.13|446.93|454.06|451.86|454.06|451.86|448.28|446.08|0
1638466500000|2021-12-02 17:35:00|453.85|451.65|453.85|451.65|458.15|455.95|451.7|449.5|0
1638466800000|2021-12-02 17:40:00|454.49|452.29|455.78|453.58|456.64|454.44|450.63|448.43|0
1638467100000|2021-12-02 17:45:00|455.99|453.79|448.27|446.07|455.99|453.79|448.27|446.07|0
1638467400000|2021-12-02 17:50:00|448.91|446.71|454.92|452.72|455.13|452.93|448.27|446.07|0
1638467700000|2021-12-02 17:55:00|454.7|452.5|455.38|453.18|457.74|455.54|451.7|449.5|0
1638468000000|2021-12-02 18:00:00|454.52|452.32|454.31|452.11|463.54|461.34|454.09|451.89|0
1638468300000|2021-12-02 18:05:00|453.45|451.25|458.16|455.96|460.95|458.75|452.17|449.97|0
1638468600000|2021-12-02 18:10:00|457.95|455.75|453.02|450.82|460.95|458.75|452.81|450.61|0
1638468900000|2021-12-02 18:15:00|452.6|450.4|455.8|453.6|456.87|454.67|451.95|449.75|0
1638469200000|2021-12-02 18:20:00|454.94|452.74|464.47|462.27|467.04|464.84|454.3|452.1|0
1638469500000|2021-12-02 18:25:00|464.04|461.84|465.32|463.12|466.83|464.63|461.68|459.48|0
1638469800000|2021-12-02 18:30:00|465.11|462.91|458.69|456.49|468.98|466.78|458.47|456.27|0
1638470100000|2021-12-02 18:35:00|459.11|456.91|456.98|454.78|461.68|459.48|456.76|454.56|0
1638470400000|2021-12-02 18:40:00|457.19|454.99|459.54|457.34|460.61|458.41|455.81|453.61|0
1638470700000|2021-12-02 18:45:00|459.75|457.55|463.17|460.97|466.39|464.19|459.32|457.12|0
1638471000000|2021-12-02 18:50:00|463.39|461.19|454.42|452.22|466.82|464.62|453.35|451.15|0
1638471300000|2021-12-02 18:55:00|454.84|452.64|451.02|448.82|454.84|452.64|450.38|448.18|0
1638471600000|2021-12-02 19:00:00|451.23|449.03|453.14|450.94|455.27|453.07|449.75|447.55|0
1638471900000|2021-12-02 19:05:00|452.71|450.51|452.71|450.51|455.8|453.6|450.59|448.39|0
1638472200000|2021-12-02 19:10:00|452.08|449.88|455.26|453.06|457.4|455.2|451.44|449.24|0
1638472500000|2021-12-02 19:15:00|454.41|452.21|449.95|447.75|455.37|453.17|449.1|446.9|0
1638472800000|2021-12-02 19:20:00|450.16|447.96|452.71|450.51|453.35|451.15|449.53|447.33|0
1638473100000|2021-12-02 19:25:00|452.5|450.3|448.04|445.84|454.62|452.42|447.62|445.42|0
1638473400000|2021-12-02 19:30:00|448.25|446.05|450.06|447.86|450.8|448.6|447.41|445.21|0
1638473700000|2021-12-02 19:35:00|449.95|447.75|449.86|447.66|453.98|451.78|448.68|446.48|0
1638474000000|2021-12-02 19:40:00|449.64|447.44|450.07|447.87|451.78|449.58|448.16|445.96|0
1638474300000|2021-12-02 19:45:00|449.86|447.66|456.48|454.28|456.48|454.28|449|446.8|0
1638474600000|2021-12-02 19:50:00|455.62|453.42|456.48|454.28|458.83|456.63|452.41|450.21|0
1638474900000|2021-12-02 19:55:00|456.26|454.06|454.33|452.13|456.69|454.49|450.49|448.29|0
1638475200000|2021-12-02 20:00:00|453.69|451.49|451.34|449.14|454.33|452.13|449.43|447.23|0
1638475500000|2021-12-02 20:05:00|451.13|448.93|450.49|448.29|453.48|451.28|447.51|445.31|0
1638475800000|2021-12-02 20:10:00|450.28|448.08|454.54|452.34|460.55|458.35|450.28|448.08|0
1638476100000|2021-12-02 20:15:00|453.47|451.27|456.25|454.05|457.97|455.77|452.41|450.21|0
1638476400000|2021-12-02 20:20:00|457.33|455.13|457.97|455.77|459.9|457.7|455.4|453.2|0
1638476700000|2021-12-02 20:25:00|458.18|455.98|456.68|454.48|459.25|457.05|452.83|450.63|0
1638477000000|2021-12-02 20:30:00|456.47|454.27|449.63|447.43|456.68|454.48|447.5|445.3|0
1638477300000|2021-12-02 20:35:00|450.27|448.07|448.03|445.83|452.61|450.41|446.53|444.33|0
1638477600000|2021-12-02 20:40:00|448.67|446.47|446.53|444.33|449.09|446.89|442.81|440.61|0
1638477900000|2021-12-02 20:45:00|446.32|444.12|447.6|445.4|453.8|451.6|445.04|442.84|0
1638478200000|2021-12-02 20:50:00|449.95|447.75|460.68|458.48|461.87|459.67|447.81|445.61|0
1638478500000|2021-12-02 20:55:00|460.25|458.05|458.31|456.11|466.3|464.1|455.73|453.53|0
1638478800000|2021-12-02 21:00:00|456.16|453.96|458.31|456.11|459.17|456.97|452.72|450.52|0
1638479100000|2021-12-02 21:05:00|457.66|455.46|457.48|455.28|457.88|455.68|454.65|452.45|0
1638479400000|2021-12-02 21:10:00|457.7|455.5|459.86|457.66|460.07|457.87|455.54|453.34|0
1638479700000|2021-12-02 21:15:00|459.62|457.02|455.95|453.35|460.05|457.45|455.31|452.71|0
1638480000000|2021-12-02 21:20:00|456.07|453.47|455.52|452.92|456.6|454|454.02|451.42|0
1638480300000|2021-12-02 21:25:00|455.63|453.03|455.09|452.49|456.38|453.78|454.88|452.28|0
1638480600000|2021-12-02 21:30:00|455.42|452.82|452.51|449.91|455.42|452.82|452.08|449.48|0
1638480900000|2021-12-02 21:35:00|452.29|449.69|451.76|449.16|453.37|450.77|451.65|449.05|0
1638481200000|2021-12-02 21:40:00|451.65|449.05|451.65|449.05|451.86|449.26|450.36|447.76|0
1638481500000|2021-12-02 21:45:00|451.43|448.83|451.65|449.05|452.29|449.69|449.72|447.12|0
1638481800000|2021-12-02 21:50:00|451.86|449.26|449.07|446.47|452.29|449.69|448.86|446.26|0
1638482100000|2021-12-02 21:55:00|448.86|446.26|449.4|446.8|450.57|447.97|448.76|446.16|0
1638482400000|2021-12-02 22:00:00|449.32|446.72|449.79|447.19|450.03|447.43|449.32|446.72|0
1638482700000|2021-12-02 22:05:00|449.76|447.16|449.63|447.03|449.94|447.34|449.6|447|0
1638483000000|2021-12-02 22:10:00|449.66|447.06|449.56|446.96|449.75|447.15|449.5|446.9|0
1638483300000|2021-12-02 22:15:00|449.69|447.09|449.41|446.81|449.88|447.28|449.19|446.59|0
1638483600000|2021-12-02 22:20:00|449.44|446.84|449.37|446.77|449.47|446.87|449.37|446.77|0
1638483900000|2021-12-02 22:25:00|449.41|446.81|449.28|446.68|449.41|446.81|449.18|446.58|0
1638484200000|2021-12-02 22:30:00|449.22|446.62|448.5|445.9|449.28|446.68|448.5|445.9|0
1638484500000|2021-12-02 22:35:00|448.38|445.78|448.12|445.52|448.38|445.78|448.09|445.49|0
1638484800000|2021-12-02 22:40:00|448.09|445.49|448.28|445.68|448.31|445.71|447.87|445.27|0
1638485100000|2021-12-02 22:45:00|448.12|445.52|448.34|445.74|448.59|445.99|448.12|445.52|0
1638485400000|2021-12-02 22:50:00|448.21|445.61|448.71|446.11|448.96|446.36|448.21|445.61|0
1638485700000|2021-12-02 22:55:00|448.62|446.02|449.06|446.46|449.06|446.46|448.34|445.74|0
1638486000000|2021-12-02 23:00:00|448.95|446.35|447.77|445.17|450.13|447.53|446.49|443.89|0
1638486300000|2021-12-02 23:05:00|447.56|444.96|449.48|446.88|449.48|446.88|447.34|444.74|0
1638486600000|2021-12-02 23:10:00|449.38|446.78|453.99|451.39|454.42|451.82|449.27|446.67|0
1638486900000|2021-12-02 23:15:00|453.56|450.96|457.86|455.26|459.81|457.21|452.91|450.31|0
1638487200000|2021-12-02 23:20:00|457.43|454.83|461|458.4|461.86|459.26|456.47|453.87|0
1638487500000|2021-12-02 23:25:00|460.89|458.29|463.04|460.44|463.04|460.44|459.16|456.56|0
1638487800000|2021-12-02 23:30:00|462.82|460.22|463.04|460.44|464.01|461.41|461.74|459.14|0
1638488100000|2021-12-02 23:35:00|462.39|459.79|463.03|460.43|463.25|460.65|461.1|458.5|0
1638488400000|2021-12-02 23:40:00|462.82|460.22|465.41|462.81|466.27|463.67|462.17|459.57|0
1638488700000|2021-12-02 23:45:00|465.19|462.59|465.41|462.81|466.27|463.67|463.58|460.98|0
1638489000000|2021-12-02 23:50:00|465.19|462.59|466.49|463.89|469.08|466.48|465.19|462.59|0
1638489300000|2021-12-02 23:55:00|466.27|463.67|470.6|468|472.12|469.52|465.62|463.02|0
1638489600000|2021-12-03 00:00:00|470.81|468.21|472.33|469.73|474.94|472.34|469.3|466.7|0
1638489900000|2021-12-03 00:05:00|472.12|469.52|470.16|467.56|472.77|470.17|470.16|467.56|0
1638490200000|2021-12-03 00:10:00|469.94|467.34|468.97|466.37|471.9|469.3|468.43|465.83|0
1638490500000|2021-12-03 00:15:00|468.86|466.26|467.56|464.96|471.46|468.86|467.34|464.74|0
1638490800000|2021-12-03 00:20:00|467.78|465.18|468.97|466.37|468.97|466.37|466.48|463.88|0
1638491100000|2021-12-03 00:25:00|469.07|466.47|465.4|462.8|469.07|466.47|464.75|462.15|0
1638491400000|2021-12-03 00:30:00|465.18|462.58|464.75|462.15|466.48|463.88|463.24|460.64|0
1638491700000|2021-12-03 00:35:00|464.96|462.36|465.61|463.01|467.12|464.52|463.88|461.28|0
1638492000000|2021-12-03 00:40:00|466.04|463.44|466.47|463.87|467.12|464.52|464.74|462.14|0
1638492300000|2021-12-03 00:45:00|466.37|463.77|467.98|465.38|468.42|465.82|465.94|463.34|0
1638492600000|2021-12-03 00:50:00|468.1|465.5|469.07|466.47|469.28|466.68|466.47|463.87|0
1638492900000|2021-12-03 00:55:00|468.85|466.25|467.55|464.95|469.07|466.47|466.9|464.3|0
1638493200000|2021-12-03 01:00:00|467.66|465.06|468.2|465.6|469.5|466.9|466.68|464.08|0
1638493500000|2021-12-03 01:05:00|467.98|465.38|462.36|459.76|467.98|465.38|461.93|459.33|0
1638493800000|2021-12-03 01:10:00|462.15|459.55|465.5|462.9|466.03|463.43|461.93|459.33|0
1638494100000|2021-12-03 01:15:00|465.6|463|464.73|462.13|466.46|463.86|464.73|462.13|0
1638494400000|2021-12-03 01:20:00|464.09|461.49|468.63|466.03|468.63|466.03|464.09|461.49|0
1638494700000|2021-12-03 01:25:00|468.41|465.81|471.44|468.84|471.66|469.06|468.19|465.59|0
1638495000000|2021-12-03 01:30:00|471.66|469.06|472.74|470.14|475.14|472.54|471.56|468.96|0
1638495300000|2021-12-03 01:35:00|472.96|470.36|476.66|474.06|477.75|475.15|472.96|470.36|0
1638495600000|2021-12-03 01:40:00|476.77|474.17|480.26|477.66|481.79|479.19|476.44|473.84|0
1638495900000|2021-12-03 01:45:00|480.37|477.77|482.99|480.39|485.4|482.8|480.37|477.77|0
1638496200000|2021-12-03 01:50:00|483.11|480.51|479.27|476.67|483.21|480.61|478.84|476.24|0
1638496500000|2021-12-03 01:55:00|479.49|476.89|477.09|474.49|479.93|477.33|476.87|474.27|0
1638496800000|2021-12-03 02:00:00|477.31|474.71|476.11|473.51|477.86|475.26|474.04|471.44|0
1638497100000|2021-12-03 02:05:00|476.44|473.84|477.09|474.49|477.96|475.36|475.13|472.53|0
1638497400000|2021-12-03 02:10:00|477.31|474.71|474.8|472.2|478.07|475.47|474.69|472.09|0
1638497700000|2021-12-03 02:15:00|474.91|472.31|477.63|475.03|477.63|475.03|474.04|471.44|0
1638498000000|2021-12-03 02:20:00|477.52|474.92|478.94|476.34|479.05|476.45|477.52|474.92|0
1638498300000|2021-12-03 02:25:00|479.05|476.45|477.3|474.7|479.7|477.1|477.3|474.7|0
1638498600000|2021-12-03 02:30:00|477.41|474.81|477.85|475.25|479.05|476.45|477.3|474.7|0
1638498900000|2021-12-03 02:35:00|477.74|475.14|479.26|476.66|479.7|477.1|477.52|474.92|0
1638499200000|2021-12-03 02:40:00|478.83|476.23|480.25|477.65|480.25|477.65|477.73|475.13|0
1638499500000|2021-12-03 02:45:00|480.13|477.53|475.99|473.39|480.13|477.53|474.9|472.3|0
1638499800000|2021-12-03 02:50:00|475.88|473.28|476.42|473.82|476.86|474.26|474.9|472.3|0
1638500100000|2021-12-03 02:55:00|476.54|473.94|474.68|472.08|476.54|473.94|474.36|471.76|0
1638500400000|2021-12-03 03:00:00|474.9|472.3|474.68|472.08|475.45|472.85|474.03|471.43|0
1638500700000|2021-12-03 03:05:00|474.46|471.86|474.02|471.42|475.33|472.73|473.59|470.99|0
1638501000000|2021-12-03 03:10:00|473.92|471.32|473.92|471.32|475.33|472.73|473.81|471.21|0
1638501300000|2021-12-03 03:15:00|473.7|471.1|472.5|469.9|473.7|471.1|471.85|469.25|0
1638501600000|2021-12-03 03:20:00|472.4|469.8|473.37|470.77|474.46|471.86|470.55|467.95|0
1638501900000|2021-12-03 03:25:00|473.26|470.66|472.28|469.68|474.02|471.42|472.06|469.46|0
1638502200000|2021-12-03 03:30:00|471.85|469.25|471.63|469.03|472.06|469.46|470.54|467.94|0
1638502500000|2021-12-03 03:35:00|471.84|469.24|467.4|464.8|472.06|469.46|467.07|464.47|0
1638502800000|2021-12-03 03:40:00|467.29|464.69|466.86|464.26|468.37|465.77|466.42|463.82|0
1638503100000|2021-12-03 03:45:00|467.07|464.47|464.91|462.31|467.51|464.91|464.59|461.99|0
1638503400000|2021-12-03 03:50:00|465.13|462.53|464.48|461.88|465.13|462.53|463.61|461.01|0
1638503700000|2021-12-03 03:55:00|464.69|462.09|465.45|462.85|466.85|464.25|464.69|462.09|0
1638504000000|2021-12-03 04:00:00|465.34|462.74|462.53|459.93|465.34|462.74|461.24|458.64|0
1638504300000|2021-12-03 04:05:00|462.32|459.72|461.67|459.07|463.18|460.58|459.3|456.7|0
1638504600000|2021-12-03 04:10:00|461.45|458.85|461.45|458.85|462.32|459.72|461.02|458.42|0
1638504900000|2021-12-03 04:15:00|461.24|458.64|462.53|459.93|462.96|460.36|461.24|458.64|0
1638505200000|2021-12-03 04:20:00|462.31|459.71|464.04|461.44|464.47|461.87|461.88|459.28|0
1638505500000|2021-12-03 04:25:00|463.82|461.22|463.93|461.33|464.47|461.87|462.74|460.14|0
1638505800000|2021-12-03 04:30:00|464.04|461.44|463.17|460.57|464.04|461.44|462.21|459.61|0
1638506100000|2021-12-03 04:35:00|463.07|460.47|463.07|460.47|463.93|461.33|462.31|459.71|0
1638506400000|2021-12-03 04:40:00|461.88|459.28|457.36|454.76|462.64|460.04|457.14|454.54|0
1638506700000|2021-12-03 04:45:00|457.26|454.66|459.51|456.91|459.62|457.02|456.93|454.33|0
1638507000000|2021-12-03 04:50:00|459.62|457.02|460.48|457.88|460.58|457.98|459.29|456.69|0
1638507300000|2021-12-03 04:55:00|460.58|457.98|459.72|457.12|461.23|458.63|459.07|456.47|0
1638507600000|2021-12-03 05:00:00|459.5|456.9|459.72|457.12|459.93|457.33|458.54|455.94|0
1638507900000|2021-12-03 05:05:00|459.83|457.23|461.77|459.17|461.98|459.38|459.83|457.23|0
1638508200000|2021-12-03 05:10:00|461.87|459.27|460.14|457.54|462.08|459.48|460.14|457.54|0
1638508500000|2021-12-03 05:15:00|459.93|457.33|459.07|456.47|460.14|457.54|457.99|455.39|0
1638508800000|2021-12-03 05:20:00|459.39|456.79|457.99|455.39|459.5|456.9|457.99|455.39|0
1638509100000|2021-12-03 05:25:00|457.78|455.18|458.1|455.5|459.07|456.47|456.7|454.1|0
1638509400000|2021-12-03 05:30:00|457.89|455.29|458.75|456.15|459.92|457.32|456.06|453.46|0
1638509700000|2021-12-03 05:35:00|459.06|456.46|455.2|452.6|459.18|456.58|454.98|452.38|0
1638510000000|2021-12-03 05:40:00|455.41|452.81|456.27|453.67|456.48|453.88|454.56|451.96|0
1638510300000|2021-12-03 05:45:00|456.17|453.57|454.2|451.6|456.38|453.78|453.02|450.42|0
1638510600000|2021-12-03 05:50:00|454.42|451.82|452.91|450.31|454.63|452.03|452.91|450.31|0
1638510900000|2021-12-03 05:55:00|453.12|450.52|454.85|452.25|455.93|453.33|452.91|450.31|0
1638511200000|2021-12-03 06:00:00|454.2|451.6|456.79|454.19|457.01|454.41|452.9|450.3|0
1638511500000|2021-12-03 06:05:00|456.69|454.09|452.9|450.3|456.79|454.19|452.9|450.3|0
1638511800000|2021-12-03 06:10:00|453.01|450.41|451.61|449.01|453.33|450.73|451.61|449.01|0
1638512100000|2021-12-03 06:15:00|451.51|448.91|452.9|450.3|452.9|450.3|451.39|448.79|0
1638512400000|2021-12-03 06:20:00|452.68|450.08|451.18|448.58|452.68|450.08|450.96|448.36|0
1638512700000|2021-12-03 06:25:00|451.39|448.79|451.5|448.9|452.36|449.76|450.74|448.14|0
1638513000000|2021-12-03 06:30:00|451.39|448.79|451.6|449|452.68|450.08|450.74|448.14|0
1638513300000|2021-12-03 06:35:00|451.5|448.9|454.73|452.13|454.84|452.24|451.5|448.9|0
1638513600000|2021-12-03 06:40:00|454.4|451.8|455.48|452.88|456.56|453.96|453.54|450.94|0
1638513900000|2021-12-03 06:45:00|455.59|452.99|452.25|449.65|456.78|454.18|451.71|449.11|0
1638514200000|2021-12-03 06:50:00|452.03|449.43|452.68|450.08|454.4|451.8|452.03|449.43|0
1638514500000|2021-12-03 06:55:00|452.46|449.86|454.83|452.23|456.99|454.39|452.46|449.86|0
1638514800000|2021-12-03 07:00:00|454.4|451.8|457.21|454.61|458.72|456.12|454.4|451.8|0
1638515100000|2021-12-03 07:05:00|457.42|454.82|458.07|455.47|458.5|455.9|457.21|454.61|0
1638515400000|2021-12-03 07:10:00|457.85|455.25|459.48|456.88|459.59|456.99|457.42|454.82|0
1638515700000|2021-12-03 07:15:00|459.37|456.77|460.35|457.75|460.45|457.85|457.64|455.04|0
1638516000000|2021-12-03 07:20:00|460.45|457.85|460.88|458.28|461.43|458.83|459.58|456.98|0
1638516300000|2021-12-03 07:25:00|461.1|458.5|456.98|454.38|461.1|458.5|456.98|454.38|0
1638516600000|2021-12-03 07:30:00|457.31|454.71|457.31|454.71|458.28|455.68|455.69|453.09|0
1638516900000|2021-12-03 07:35:00|457.2|454.6|456.76|454.16|457.63|455.03|455.47|452.87|0
1638517200000|2021-12-03 07:40:00|456.98|454.38|457.74|455.14|458.71|456.11|455.68|453.08|0
1638517500000|2021-12-03 07:45:00|457.63|455.03|455.47|452.87|458.71|456.11|455.25|452.65|0
1638517800000|2021-12-03 07:50:00|455.58|452.98|453.09|450.49|455.58|452.98|452.23|449.63|0
1638518100000|2021-12-03 07:55:00|453.2|450.6|451.37|448.77|454.17|451.57|450.72|448.12|0
1638518400000|2021-12-03 08:00:00|451.05|448.45|454.81|452.21|455.46|452.86|450.29|447.69|0
1638518700000|2021-12-03 08:05:00|454.4|452.2|452.35|450.15|455.05|452.85|452.02|449.82|0
1638519000000|2021-12-03 08:10:00|452.46|450.26|453.75|451.55|455.26|453.06|452.02|449.82|0
1638519300000|2021-12-03 08:15:00|453.96|451.76|453.96|451.76|455.91|453.71|452.67|450.47|0
1638519600000|2021-12-03 08:20:00|454.07|451.87|455.04|452.84|457.64|455.44|453.75|451.55|0
1638519900000|2021-12-03 08:25:00|454.82|452.62|456.55|454.35|456.55|454.35|454.18|451.98|0
1638520200000|2021-12-03 08:30:00|456.45|454.25|461.32|459.12|462.19|459.99|456.45|454.25|0
1638520500000|2021-12-03 08:35:00|461.43|459.23|461.1|458.9|463.05|460.85|459.8|457.6|0
1638520800000|2021-12-03 08:40:00|461.32|459.12|460.11|457.91|462.18|459.98|457.52|455.32|0
1638521100000|2021-12-03 08:45:00|460.54|458.34|459.89|457.69|460.76|458.56|458.59|456.39|0
1638521400000|2021-12-03 08:50:00|459.46|457.26|461.19|458.99|462.05|459.85|459.46|457.26|0
1638521700000|2021-12-03 08:55:00|460.97|458.77|459.67|457.47|461.62|459.42|459.24|457.04|0
1638522000000|2021-12-03 09:00:00|459.46|457.26|459.24|457.04|461.19|458.99|458.59|456.39|0
1638522300000|2021-12-03 09:05:00|459.35|457.15|462.48|460.28|462.7|460.5|459.35|457.15|0
1638522600000|2021-12-03 09:10:00|462.7|460.5|457.72|455.52|462.7|460.5|457.72|455.52|0
1638522900000|2021-12-03 09:15:00|457.94|455.74|454.49|452.29|458.37|456.17|454.49|452.29|0
1638523200000|2021-12-03 09:20:00|454.27|452.07|458.58|456.38|458.58|456.38|454.27|452.07|0
1638523500000|2021-12-03 09:25:00|458.8|456.6|457.18|454.98|459.66|457.46|455.99|453.79|0
1638523800000|2021-12-03 09:30:00|456.86|454.66|458.48|456.28|458.58|456.38|455.99|453.79|0
1638524100000|2021-12-03 09:35:00|458.37|456.17|460.31|458.11|460.31|458.11|457.93|455.73|0
1638524400000|2021-12-03 09:40:00|460.21|458.01|457.93|455.73|460.96|458.76|457.93|455.73|0
1638524700000|2021-12-03 09:45:00|458.15|455.95|460.52|458.32|460.52|458.32|457.07|454.87|0
1638525000000|2021-12-03 09:50:00|460.09|457.89|461.82|459.62|462.04|459.84|460.09|457.89|0
1638525300000|2021-12-03 09:55:00|461.39|459.19|460.95|458.75|462.25|460.05|459.55|457.35|0
1638525600000|2021-12-03 10:00:00|460.85|458.65|461.6|459.4|461.82|459.62|458.79|456.59|0
1638525900000|2021-12-03 10:05:00|461.17|458.97|460.3|458.1|462.25|460.05|460.09|457.89|0
1638526200000|2021-12-03 10:10:00|460.74|458.54|462.47|460.27|462.47|460.27|459.65|457.45|0
1638526500000|2021-12-03 10:15:00|462.58|460.38|465.29|463.09|466.37|464.17|462.58|460.38|0
1638526800000|2021-12-03 10:20:00|465.5|463.3|467.24|465.04|468.77|466.57|465.4|463.2|0
1638527100000|2021-12-03 10:25:00|467.02|464.82|465.36|463.16|467.24|465.04|465.28|463.08|0
1638527400000|2021-12-03 10:30:00|466.39|464.19|466.61|464.41|466.83|464.63|465.31|463.11|0
1638527700000|2021-12-03 10:35:00|467.16|464.96|472.26|470.06|472.48|470.28|467.16|464.96|0
1638528000000|2021-12-03 10:40:00|471.83|469.63|471.17|468.97|473.35|471.15|468.34|466.14|0
1638528300000|2021-12-03 10:45:00|471.29|469.09|471.25|469.05|472.7|470.5|469.87|467.67|0
1638528600000|2021-12-03 10:50:00|471.47|469.27|472.77|470.57|472.77|470.57|471.03|468.83|0
1638528900000|2021-12-03 10:55:00|473.21|471.01|470.16|467.96|473.21|471.01|469.08|466.88|0
1638529200000|2021-12-03 11:00:00|471.03|468.83|466.69|464.49|471.03|468.83|465.83|463.63|0
1638529500000|2021-12-03 11:05:00|466.48|464.28|467.78|465.58|468.64|466.44|466.48|464.28|0
1638529800000|2021-12-03 11:10:00|467.56|465.36|471.46|469.26|471.46|469.26|467.56|465.36|0
1638530100000|2021-12-03 11:15:00|471.25|469.05|469.73|467.53|471.25|469.05|469.19|466.99|0
1638530400000|2021-12-03 11:20:00|469.51|467.31|468.86|466.66|471.03|468.83|468.42|466.22|0
1638530700000|2021-12-03 11:25:00|468.64|466.44|467.34|465.14|469.72|467.52|466.9|464.7|0
1638531000000|2021-12-03 11:30:00|467.77|465.57|467.12|464.92|468.2|466|466.47|464.27|0
1638531300000|2021-12-03 11:35:00|466.9|464.7|466.47|464.27|467.34|465.14|466.04|463.84|0
1638531600000|2021-12-03 11:40:00|466.36|464.16|463.01|460.81|466.36|464.16|462.79|460.59|0
1638531900000|2021-12-03 11:45:00|462.79|460.59|462.79|460.59|464.74|462.54|462.79|460.59|0
1638532200000|2021-12-03 11:50:00|462.9|460.7|462.79|460.59|463.22|461.02|461.28|459.08|0
1638532500000|2021-12-03 11:55:00|462.57|460.37|459.77|457.57|462.57|460.37|459.34|457.14|0
1638532800000|2021-12-03 12:00:00|459.99|457.79|459.12|456.92|460.85|458.65|458.05|455.85|0
1638533100000|2021-12-03 12:05:00|459.55|457.35|461.49|459.29|461.71|459.51|459.34|457.14|0
1638533400000|2021-12-03 12:10:00|461.71|459.51|458.69|456.49|461.71|459.51|457.62|455.42|0
1638533700000|2021-12-03 12:15:00|458.91|456.71|458.47|456.27|460.96|458.76|457.4|455.2|0
1638534000000|2021-12-03 12:20:00|458.26|456.06|457.4|455.2|459.12|456.92|456.54|454.34|0
1638534300000|2021-12-03 12:25:00|457.29|455.09|457.18|454.98|458.26|456.06|456.97|454.77|0
1638534600000|2021-12-03 12:30:00|456.75|454.55|455.89|453.69|457.83|455.63|455.46|453.26|0
1638534900000|2021-12-03 12:35:00|455.68|453.48|456.96|454.76|457.18|454.98|455.25|453.05|0
1638535200000|2021-12-03 12:40:00|456.75|454.55|456.75|454.55|457.39|455.19|455.89|453.69|0
1638535500000|2021-12-03 12:45:00|457.39|455.19|453.26|451.06|457.39|455.19|453.26|451.06|0
1638535800000|2021-12-03 12:50:00|453.48|451.28|453.47|451.27|453.69|451.49|452.62|450.42|0
1638536100000|2021-12-03 12:55:00|453.69|451.49|454.54|452.34|455.83|453.63|453.47|451.27|0
1638536400000|2021-12-03 13:00:00|454.33|452.13|452.4|450.2|455.19|452.99|452.4|450.2|0
1638536700000|2021-12-03 13:05:00|452.61|450.41|448.34|446.14|452.83|450.63|447.7|445.5|0
1638537000000|2021-12-03 13:10:00|448.77|446.57|447.91|445.71|449.83|447.63|447.27|445.07|0
1638537300000|2021-12-03 13:15:00|448.12|445.92|450|447.8|450.65|448.45|446.15|443.95|0
1638537600000|2021-12-03 13:20:00|450.22|448.02|450.65|448.45|451.72|449.52|449.9|447.7|0
1638537900000|2021-12-03 13:25:00|450.43|448.23|448.71|446.51|450.86|448.66|446.68|444.48|0
1638538200000|2021-12-03 13:30:00|449.25|447.05|443.61|441.41|450.54|448.34|436.08|433.88|0
1638538500000|2021-12-03 13:35:00|443.82|441.62|440.83|438.63|444.04|441.84|438.92|436.72|0
1638538800000|2021-12-03 13:40:00|441.26|439.06|444.89|442.69|445.96|443.76|440.83|438.63|0
1638539100000|2021-12-03 13:45:00|444.68|442.48|447.25|445.05|450.68|448.48|442.11|439.91|0
1638539400000|2021-12-03 13:50:00|447.03|444.83|445.96|443.76|449.82|447.62|445.32|443.12|0
1638539700000|2021-12-03 13:55:00|445.74|443.54|442.32|440.12|445.74|443.54|438.27|436.07|0
1638540000000|2021-12-03 14:00:00|441.89|439.69|439.97|437.77|445.1|442.9|439.34|437.14|0
1638540300000|2021-12-03 14:05:00|439.66|437.46|439.97|437.77|440.61|438.41|436.57|434.37|0
1638540600000|2021-12-03 14:10:00|440.19|437.99|439.76|437.56|441.47|439.27|438.48|436.28|0
1638540900000|2021-12-03 14:15:00|439.55|437.35|439.12|436.92|441.68|439.48|438.27|436.07|0
1638541200000|2021-12-03 14:20:00|438.69|436.49|442.96|440.76|443.17|440.97|438.69|436.49|0
1638541500000|2021-12-03 14:25:00|442.74|440.54|440.61|438.41|443.38|441.18|439.75|437.55|0
1638541800000|2021-12-03 14:30:00|440.39|438.19|435.08|432.88|444.24|442.04|430.84|428.64|0
1638542100000|2021-12-03 14:35:00|434.65|432.45|448.22|446.02|448.22|446.02|434.65|432.45|0
1638542400000|2021-12-03 14:40:00|449.5|447.3|454.66|452.46|456.59|454.39|445.67|443.47|0
1638542700000|2021-12-03 14:45:00|453.8|451.6|461.3|459.1|461.3|459.1|449.09|446.89|0
1638543000000|2021-12-03 14:50:00|461.94|459.74|477.2|475|478.07|475.87|458.51|456.31|0
1638543300000|2021-12-03 14:55:00|477.85|475.65|476.11|473.91|479.56|477.36|469.04|466.84|0
1638543600000|2021-12-03 15:00:00|477.95|475.75|483.68|481.48|487.42|485.22|471.82|469.62|0
1638543900000|2021-12-03 15:05:00|482.6|480.4|491.77|489.57|491.77|489.57|478.31|476.11|0
1638544200000|2021-12-03 15:10:00|492.32|490.12|490.46|488.26|493.73|491.53|486.15|483.95|0
1638544500000|2021-12-03 15:15:00|490.57|488.37|482.92|480.72|490.89|488.69|477.78|475.58|0
1638544800000|2021-12-03 15:20:00|483.35|481.15|478.18|475.98|488.51|486.31|477.53|475.33|0
1638545100000|2021-12-03 15:25:00|478.61|476.41|475.16|472.96|486.62|484.42|472.36|470.16|0
1638545400000|2021-12-03 15:30:00|477.1|474.9|489.01|486.81|490.1|487.9|476.45|474.25|0
1638545700000|2021-12-03 15:35:00|489.89|487.69|488.36|486.16|493.59|491.39|483.15|480.95|0
1638546000000|2021-12-03 15:40:00|487.39|485.19|502.58|500.38|502.58|500.38|486.84|484.64|0
1638546300000|2021-12-03 15:45:00|503.45|501.25|508.6|506.4|512.3|510.1|501.26|499.06|0
1638546600000|2021-12-03 15:50:00|508.81|506.61|505.77|503.57|512.3|510.1|502.74|500.54|0
1638546900000|2021-12-03 15:55:00|506.21|504.01|507.62|505.42|510.12|507.92|501.22|499.02|0
1638547200000|2021-12-03 16:00:00|508.38|506.18|504.9|502.7|511.42|509.22|502.95|500.75|0
1638547500000|2021-12-03 16:05:00|505.99|503.79|510.12|507.92|516.88|514.68|505.99|503.79|0
1638547800000|2021-12-03 16:10:00|510.77|508.57|507.94|505.74|514.04|511.84|504.68|502.48|0
1638548100000|2021-12-03 16:15:00|508.16|505.96|515.41|513.21|516.44|514.24|505.55|503.35|0
1638548400000|2021-12-03 16:20:00|515.85|513.65|501.99|499.79|518.03|515.83|500.04|497.84|0
1638548700000|2021-12-03 16:25:00|502.21|500.01|499.39|497.19|504.16|501.96|498.09|495.89|0
1638549000000|2021-12-03 16:30:00|500.04|497.84|497.01|494.81|504.59|502.39|495.49|493.29|0
1638549300000|2021-12-03 16:35:00|497.12|494.92|502.32|500.12|503.72|501.52|496.25|494.05|0
1638549600000|2021-12-03 16:40:00|501.77|499.57|514.19|511.99|514.84|512.64|500.25|498.05|0
1638549900000|2021-12-03 16:45:00|513.53|511.33|513.78|511.58|518.34|516.14|509.78|507.58|0
1638550200000|2021-12-03 16:50:00|514.43|512.23|519.13|516.93|521.6|519.4|514.43|512.23|0
1638550500000|2021-12-03 16:55:00|517.4|515.2|525.88|523.68|525.88|523.68|517.4|515.2|0
1638550800000|2021-12-03 17:00:00|525.23|523.03|526.82|524.62|528.78|526.58|524.03|521.83|0
1638551100000|2021-12-03 17:05:00|527.48|525.28|521.17|518.97|527.91|525.71|520.52|518.32|0
1638551400000|2021-12-03 17:10:00|520.74|518.54|522.69|520.49|523.56|521.36|519.44|517.24|0
1638551700000|2021-12-03 17:15:00|521.82|519.62|514.89|512.69|522.25|520.05|512.95|510.75|0
1638552000000|2021-12-03 17:20:00|514.03|511.83|509.29|507.09|517.05|514.85|508.22|506.02|0
1638552300000|2021-12-03 17:25:00|509.72|507.52|510.58|508.38|512.09|509.89|508.64|506.44|0
1638552600000|2021-12-03 17:30:00|511.66|509.46|516.62|514.42|520.51|518.31|511.66|509.46|0
1638552900000|2021-12-03 17:35:00|516.4|514.2|505.21|503.01|518.13|515.93|504.56|502.36|0
1638553200000|2021-12-03 17:40:00|504.78|502.58|507.35|505.15|508.64|506.44|502.42|500.22|0
1638553500000|2021-12-03 17:45:00|507.99|505.79|509.93|507.73|513.81|511.61|506.28|504.08|0
1638553800000|2021-12-03 17:50:00|510.79|508.59|513.91|511.71|514.34|512.14|506.49|504.29|0
1638554100000|2021-12-03 17:55:00|513.48|511.28|514.77|512.57|518.65|516.45|513.48|511.28|0
1638554400000|2021-12-03 18:00:00|515.2|513|517.03|514.83|521.23|519.03|515.2|513|0
1638554700000|2021-12-03 18:05:00|517.46|515.26|510.78|508.58|518.11|515.91|510.36|508.16|0
1638555000000|2021-12-03 18:10:00|510.57|508.37|512.72|510.52|515.51|513.31|509.07|506.87|0
1638555300000|2021-12-03 18:15:00|512.5|510.3|505.12|502.92|514.01|511.81|503.83|501.63|0
1638555600000|2021-12-03 18:20:00|505.34|503.14|502.75|500.55|506.84|504.64|502.75|500.55|0
1638555900000|2021-12-03 18:25:00|503.08|500.88|511.37|509.17|511.81|509.61|502.54|500.34|0
1638556200000|2021-12-03 18:30:00|511.81|509.61|517.22|515.02|517.65|515.45|511.48|509.28|0
1638556500000|2021-12-03 18:35:00|517.65|515.45|522.51|520.31|524.33|522.13|516.57|514.37|0
1638556800000|2021-12-03 18:40:00|522.08|519.88|521.86|519.66|524.67|522.47|519.06|516.86|0
1638557100000|2021-12-03 18:45:00|522.08|519.88|524.67|522.47|528.57|526.37|519.06|516.86|0
1638557400000|2021-12-03 18:50:00|524.45|522.25|524.01|521.81|525.54|523.34|519.91|517.71|0
1638557700000|2021-12-03 18:55:00|523.79|521.59|527.56|525.36|527.77|525.57|522.18|519.98|0
1638558000000|2021-12-03 19:00:00|527.77|525.57|524.53|522.33|531.67|529.47|523.03|520.83|0
1638558300000|2021-12-03 19:05:00|524.75|522.55|528.83|526.63|529.91|527.71|523.03|520.83|0
1638558600000|2021-12-03 19:10:00|529.37|527.17|525.82|523.62|530.77|528.57|524.96|522.76|0
1638558900000|2021-12-03 19:15:00|526.89|524.69|533.35|531.15|533.35|531.15|526.03|523.83|0
1638559200000|2021-12-03 19:20:00|532.82|530.62|524.53|522.33|537.68|535.48|523.68|521.48|0
1638559500000|2021-12-03 19:25:00|524.31|522.11|528.58|526.38|529.86|527.66|523.04|520.84|0
1638559800000|2021-12-03 19:30:00|528.05|525.85|532.64|530.44|534.35|532.15|526.44|524.24|0
1638560100000|2021-12-03 19:35:00|531.35|529.15|536.17|533.97|539.56|537.36|530.28|528.08|0
1638560400000|2021-12-03 19:40:00|534.56|532.36|528.66|526.46|535.86|533.66|526.95|524.75|0
1638560700000|2021-12-03 19:45:00|527.59|525.39|532.09|529.89|532.52|530.32|526.93|524.73|0
1638561000000|2021-12-03 19:50:00|532.31|530.11|536.72|534.52|537.15|534.95|529.29|527.09|0
1638561300000|2021-12-03 19:55:00|537.37|535.17|535.93|533.73|538.13|535.93|531.12|528.92|0
1638561600000|2021-12-03 20:00:00|536.58|534.38|532.94|530.74|542.71|540.51|532.72|530.52|0
1638561900000|2021-12-03 20:05:00|533.59|531.39|538.12|535.92|539.21|537.01|526.79|524.59|0
1638562200000|2021-12-03 20:10:00|537.36|535.16|530.7|528.5|537.36|535.16|529.4|527.2|0
1638562500000|2021-12-03 20:15:00|531.14|528.94|532.66|530.46|535.28|533.08|527.99|525.79|0
1638562800000|2021-12-03 20:20:00|532.01|529.81|521.12|518.92|532.01|529.81|518.3|516.1|0
1638563100000|2021-12-03 20:25:00|520.9|518.7|520.03|517.83|521.34|519.14|514.39|512.19|0
1638563400000|2021-12-03 20:30:00|519.38|517.18|510.07|507.87|519.82|517.62|509.21|507.01|0
1638563700000|2021-12-03 20:35:00|510.5|508.3|517.09|514.89|518.68|516.48|508.34|506.14|0
1638564000000|2021-12-03 20:40:00|516.65|514.45|522.95|520.75|523.61|521.41|513.8|511.6|0
1638564300000|2021-12-03 20:45:00|522.73|520.53|525.14|522.94|529.96|527.76|522.73|520.53|0
1638564600000|2021-12-03 20:50:00|523.82|521.62|509.68|507.48|523.82|521.62|506.96|504.76|0
1638564900000|2021-12-03 20:55:00|509.35|507.15|495.09|492.89|509.35|507.15|493.35|491.15|0
1638565200000|2021-12-03 21:00:00|495.52|493.32|491.61|489.41|497.48|495.28|490.31|488.11|0
1638565500000|2021-12-03 21:05:00|492.04|489.84|495.52|493.32|497.26|495.06|492.04|489.84|0
1638565800000|2021-12-03 21:10:00|495.74|493.54|500.53|498.33|503.16|500.96|494.43|492.23|0
1638777900000|2021-12-06 08:05:00|470.58|468.38|472.74|470.54|472.74|470.54|469.71|467.51|0
1638778200000|2021-12-06 08:10:00|471.55|469.35|472.95|470.75|474.04|471.84|470.14|467.94|0
1638778500000|2021-12-06 08:15:00|472.74|470.54|473.6|471.4|474.47|472.27|471.44|469.24|0
1638778800000|2021-12-06 08:20:00|473.5|471.3|476.2|474|476.2|474|472.3|470.1|0
1638779100000|2021-12-06 08:25:00|476.53|474.33|474.68|472.48|479.46|477.26|474.25|472.05|0
1638779400000|2021-12-06 08:30:00|474.25|472.05|476.31|474.11|476.85|474.65|472.63|470.43|0
1638779700000|2021-12-06 08:35:00|476.42|474.22|472.3|470.1|476.42|474.22|471.22|469.02|0
1638780000000|2021-12-06 08:40:00|472.52|470.32|475.01|472.81|475.01|472.81|471.65|469.45|0
1638780300000|2021-12-06 08:45:00|475.11|472.91|475.33|473.13|475.98|473.78|473.6|471.4|0
1638780600000|2021-12-06 08:50:00|475.23|473.03|473.59|471.39|475.23|473.03|472.94|470.74|0
1638780900000|2021-12-06 08:55:00|473.71|471.51|473.27|471.07|474.89|472.69|472.73|470.53|0
1638781200000|2021-12-06 09:00:00|473.38|471.18|465.6|463.4|473.81|471.61|462.59|460.39|0
1638781500000|2021-12-06 09:05:00|465.17|462.97|466.57|464.37|469.05|466.85|464.52|462.32|0
1638781800000|2021-12-06 09:10:00|466.89|464.69|465.17|462.97|468.83|466.63|464.52|462.32|0
1638782100000|2021-12-06 09:15:00|464.95|462.75|466.03|463.83|466.46|464.26|464.2|462|0
1638782400000|2021-12-06 09:20:00|465.92|463.72|466.46|464.26|467.53|465.33|465.59|463.39|0
1638782700000|2021-12-06 09:25:00|466.24|464.04|465.38|463.18|466.67|464.47|464.52|462.32|0
1638783000000|2021-12-06 09:30:00|465.59|463.39|466.88|464.68|467.32|465.12|464.3|462.1|0
1638783300000|2021-12-06 09:35:00|466.67|464.47|471.42|469.22|471.42|469.22|464.95|462.75|0
1638783600000|2021-12-06 09:40:00|471.53|469.33|474.78|472.58|474.88|472.68|471.2|469|0
1638783900000|2021-12-06 09:45:00|474.88|472.68|476.83|474.63|479.01|476.81|474.88|472.68|0
1638784200000|2021-12-06 09:50:00|477.05|474.85|478.47|476.27|479.22|477.02|476.4|474.2|0
1638784500000|2021-12-06 09:55:00|478.57|476.37|483.58|481.38|485.33|483.13|478.35|476.15|0
1638784800000|2021-12-06 10:00:00|483.36|481.16|484.67|482.47|485.76|483.56|482.49|480.29|0
1638785100000|2021-12-06 10:05:00|484.57|482.37|485.32|483.12|485.66|483.46|483.36|481.16|0
1638785400000|2021-12-06 10:10:00|485.22|483.02|483.18|480.98|485.76|483.56|482.22|480.02|0
1638785700000|2021-12-06 10:15:00|482.97|480.77|482.75|480.55|484.7|482.5|481.88|479.68|0
1638786000000|2021-12-06 10:20:00|482.97|480.77|488.18|485.98|488.18|485.98|482.75|480.55|0
1638786300000|2021-12-06 10:25:00|487.74|485.54|495.34|493.14|495.38|493.18|487.74|485.54|0
1638786600000|2021-12-06 10:30:00|495.77|493.57|493.26|491.06|498.27|496.07|493.26|491.06|0
1638786900000|2021-12-06 10:35:00|493.04|490.84|495|492.8|495.11|492.91|492.61|490.41|0
1638787200000|2021-12-06 10:40:00|494.78|492.58|496.52|494.32|498.92|496.72|494.78|492.58|0
1638787500000|2021-12-06 10:45:00|496.3|494.1|496.08|493.88|496.74|494.54|494.24|492.04|0
1638787800000|2021-12-06 10:50:00|496.2|494|497.61|495.41|498.48|496.28|494.78|492.58|0
1638788100000|2021-12-06 10:55:00|497.83|495.63|498.48|496.28|500.01|497.81|496.52|494.32|0
1638788400000|2021-12-06 11:00:00|498.81|496.61|495.21|493.01|499.25|497.05|494.77|492.57|0
1638788700000|2021-12-06 11:05:00|495.43|493.23|491.95|489.75|496.52|494.32|491.51|489.31|0
1638789000000|2021-12-06 11:10:00|491.73|489.53|491.51|489.31|493.9|491.7|491.08|488.88|0
1638789300000|2021-12-06 11:15:00|491.73|489.53|488.9|486.7|491.94|489.74|488.69|486.49|0
1638789600000|2021-12-06 11:20:00|488.69|486.49|488.25|486.05|489.12|486.92|486.95|484.75|0
1638789900000|2021-12-06 11:25:00|488.04|485.84|489.77|487.57|491.07|488.87|487.82|485.62|0
1638790200000|2021-12-06 11:30:00|490.2|488|489.73|487.53|490.2|488|487.13|484.93|0
1638790500000|2021-12-06 11:35:00|489.84|487.64|488.42|486.22|489.84|487.64|487.77|485.57|0
1638790800000|2021-12-06 11:40:00|488.64|486.44|484.96|482.76|489.41|487.21|484.52|482.32|0
1638791100000|2021-12-06 11:45:00|484.52|482.32|486.04|483.84|486.04|483.84|482.58|480.38|0
1638791400000|2021-12-06 11:50:00|486.25|484.05|483.66|481.46|486.69|484.49|483.22|481.02|0
1638791700000|2021-12-06 11:55:00|483.22|481.02|476.03|473.83|483.44|481.24|475.82|473.62|0
1638792000000|2021-12-06 12:00:00|475.93|473.73|477.23|475.03|477.77|475.57|474.3|472.1|0
1638792300000|2021-12-06 12:05:00|477.34|475.14|478.54|476.34|480.16|477.96|475.71|473.51|0
1638792600000|2021-12-06 12:10:00|478.64|476.44|478.64|476.44|479.95|477.75|477.33|475.13|0
1638792900000|2021-12-06 12:15:00|478.86|476.66|482.56|480.36|482.56|480.36|478.86|476.66|0
1638793200000|2021-12-06 12:20:00|483|480.8|481.03|478.83|484.09|481.89|481.03|478.83|0
1638793500000|2021-12-06 12:25:00|480.93|478.73|482.56|480.36|482.56|480.36|480.6|478.4|0
1638793800000|2021-12-06 12:30:00|483.21|481.01|483.54|481.34|484.09|481.89|482.34|480.14|0
1638794100000|2021-12-06 12:35:00|483.43|481.23|480.59|478.39|483.43|481.23|480.16|477.96|0
1638794400000|2021-12-06 12:40:00|479.94|477.74|480.37|478.17|480.37|478.17|479.5|477.3|0
1638794700000|2021-12-06 12:45:00|480.15|477.95|479.94|477.74|480.37|478.17|479.94|477.74|0
1638795000000|2021-12-06 12:50:00|480.15|477.95|481.9|479.7|483.86|481.66|479.06|476.86|0
1638795300000|2021-12-06 12:55:00|482.11|479.91|482.01|479.81|482.23|480.03|480.37|478.17|0
1638795600000|2021-12-06 13:00:00|481.02|478.82|482.11|479.91|482.11|479.91|479.93|477.73|0
1638795900000|2021-12-06 13:05:00|481.68|479.48|479.06|476.86|482.77|480.57|478.84|476.64|0
1638796200000|2021-12-06 13:10:00|478.84|476.64|477.97|475.77|479.93|477.73|476.88|474.68|0
1638796500000|2021-12-06 13:15:00|477.75|475.55|477.1|474.9|478.62|476.42|476.23|474.03|0
1638796800000|2021-12-06 13:20:00|476.88|474.68|479.06|476.86|479.93|477.73|476.34|474.14|0
1638797100000|2021-12-06 13:25:00|478.84|476.64|479.05|476.85|479.49|477.29|477.1|474.9|0
1638797400000|2021-12-06 13:30:00|479.27|477.07|480.8|478.6|482.32|480.12|478.84|476.64|0
1638797700000|2021-12-06 13:35:00|481.45|479.25|476.44|474.24|481.67|479.47|475.36|473.16|0
1638798000000|2021-12-06 13:40:00|476.01|473.81|475.43|473.23|476.87|474.67|474.49|472.29|0
1638798300000|2021-12-06 13:45:00|475.86|473.66|477.94|475.74|478.26|476.06|475.43|473.23|0
1638798600000|2021-12-06 13:50:00|477.83|475.63|476.95|474.75|477.83|475.63|475.64|473.44|0
1638798900000|2021-12-06 13:55:00|476.73|474.53|473.03|470.83|476.73|474.53|473.03|470.83|0
1638799200000|2021-12-06 14:00:00|472.37|470.17|473.02|470.82|476.08|473.88|472.37|470.17|0
1638799500000|2021-12-06 14:05:00|472.59|470.39|471.93|469.73|474.33|472.13|471.93|469.73|0
1638799800000|2021-12-06 14:10:00|471.72|469.52|469.98|467.78|471.72|469.52|469.11|466.91|0
1638800100000|2021-12-06 14:15:00|469.54|467.34|467.37|465.17|470.19|467.99|467.15|464.95|0
1638800400000|2021-12-06 14:20:00|467.59|465.39|468.02|465.82|469.32|467.12|467.37|465.17|0
1638800700000|2021-12-06 14:25:00|468.24|466.04|467.59|465.39|470.19|467.99|467.59|465.39|0
1638801000000|2021-12-06 14:30:00|467.8|465.6|479.13|476.93|479.78|477.58|463.04|460.84|0
1638801300000|2021-12-06 14:35:00|479.56|477.36|488.45|486.25|491.73|489.53|479.56|477.36|0
1638801600000|2021-12-06 14:40:00|488.67|486.47|471.79|469.59|491.51|489.31|470.72|468.52|0
1638801900000|2021-12-06 14:45:00|472.44|470.24|470.86|468.66|475.67|473.47|467.28|465.08|0
1638802200000|2021-12-06 14:50:00|471.3|469.1|474.46|472.26|474.46|472.26|466.08|463.88|0
1638802500000|2021-12-06 14:55:00|473.47|471.27|465.95|463.75|478.56|476.36|465.74|463.54|0
1638802800000|2021-12-06 15:00:00|465.85|463.65|474.63|472.43|477.79|475.59|465.73|463.53|0
1638803100000|2021-12-06 15:05:00|472.24|470.04|468.98|466.78|478.77|476.57|467.9|465.7|0
1638803400000|2021-12-06 15:10:00|469.41|467.21|454.11|451.91|470.5|468.3|453.25|451.05|0
1638803700000|2021-12-06 15:15:00|454.32|452.12|452.18|449.98|454.32|452.12|450.05|447.85|0
1638804000000|2021-12-06 15:20:00|452.82|450.62|452.61|450.41|455.39|453.19|450.26|448.06|0
1638804300000|2021-12-06 15:25:00|452.82|450.62|451.08|448.88|454.75|452.55|449.4|447.2|0
1638804600000|2021-12-06 15:30:00|450.44|448.24|452.58|450.38|454.72|452.52|448.3|446.1|0
1638804900000|2021-12-06 15:35:00|452.69|450.49|453.01|450.81|458.27|456.07|452.36|450.16|0
1638805200000|2021-12-06 15:40:00|452.58|450.38|459.66|457.46|460.74|458.54|449.37|447.17|0
1638805500000|2021-12-06 15:45:00|458.37|456.17|457.15|454.95|461.01|458.81|456.51|454.31|0
1638805800000|2021-12-06 15:50:00|456.94|454.74|456.94|454.74|462.09|459.89|455.66|453.46|0
1638806100000|2021-12-06 15:55:00|457.58|455.38|449.47|447.27|457.58|455.38|449.05|446.85|0
1638806400000|2021-12-06 16:00:00|449.68|447.48|453.94|451.74|455.65|453.45|448.62|446.42|0
1638806700000|2021-12-06 16:05:00|455.01|452.81|454.58|452.38|456.08|453.88|452.24|450.04|0
1638807000000|2021-12-06 16:10:00|455.01|452.81|461.87|459.67|462.3|460.1|451.38|449.18|0
1638807300000|2021-12-06 16:15:00|462.73|460.53|455.86|453.66|464.66|462.46|455.01|452.81|0
1638807600000|2021-12-06 16:20:00|456.29|454.09|457.14|454.94|460.36|458.16|456.08|453.88|0
1638807900000|2021-12-06 16:25:00|457.36|455.16|456.93|454.73|457.36|455.16|453.94|451.74|0
1638808200000|2021-12-06 16:30:00|457.36|455.16|454.15|451.95|460.9|458.7|452.02|449.82|0
1638808500000|2021-12-06 16:35:00|453.94|451.74|453.08|450.88|456.5|454.3|452.01|449.81|0
1638808800000|2021-12-06 16:40:00|453.72|451.52|450.31|448.11|455.64|453.44|450.31|448.11|0
1638809100000|2021-12-06 16:45:00|450.52|448.32|459.92|457.72|460.14|457.94|450.52|448.32|0
1638809400000|2021-12-06 16:50:00|459.28|457.08|457.14|454.94|460.57|458.37|455.85|453.65|0
1638809700000|2021-12-06 16:55:00|457.56|455.36|458.42|456.22|460.57|458.37|455.64|453.44|0
1638810000000|2021-12-06 17:00:00|457.78|455.58|454.78|452.58|458.42|456.22|453.5|451.3|0
1638810300000|2021-12-06 17:05:00|453.93|451.73|454.35|452.15|458.42|456.22|453.93|451.73|0
1638810600000|2021-12-06 17:10:00|454.14|451.94|451.19|448.99|455.63|453.43|449.02|446.82|0
1638810900000|2021-12-06 17:15:00|451.62|449.42|446.03|443.83|453.11|450.91|445.39|443.19|0
1638811200000|2021-12-06 17:20:00|446.24|444.04|445.81|443.61|447.74|445.54|444.1|441.9|0
1638811500000|2021-12-06 17:25:00|446.03|443.83|444.53|442.33|446.03|443.83|442.82|440.62|0
1638811800000|2021-12-06 17:30:00|444.31|442.11|442.18|439.98|445.38|443.18|441.54|439.34|0
1638812100000|2021-12-06 17:35:00|442.39|440.19|444.31|442.11|444.74|442.54|441.33|439.13|0
1638812400000|2021-12-06 17:40:00|444.1|441.9|445.38|443.18|447.09|444.89|442.6|440.4|0
1638812700000|2021-12-06 17:45:00|445.16|442.96|440.68|438.48|445.38|443.18|440.68|438.48|0
1638813000000|2021-12-06 17:50:00|440.9|438.7|440.26|438.06|442.39|440.19|440.26|438.06|0
1638813300000|2021-12-06 17:55:00|440.04|437.84|436.43|434.23|441.53|439.33|436.43|434.23|0
1638813600000|2021-12-06 18:00:00|434.95|432.75|434.1|431.9|439.19|436.99|433.89|431.69|0
1638813900000|2021-12-06 18:05:00|434.31|432.11|435.79|433.59|436.64|434.44|434.1|431.9|0
1638814200000|2021-12-06 18:10:00|435.58|433.38|438.34|436.14|438.34|436.14|434.31|432.11|0
1638814500000|2021-12-06 18:15:00|437.49|435.29|436|433.8|437.91|435.71|435.58|433.38|0
1638814800000|2021-12-06 18:20:00|436.21|434.01|436.42|434.22|438.97|436.77|436|433.8|0
1638815100000|2021-12-06 18:25:00|436.21|434.01|428.53|426.33|436.21|434.01|426.83|424.63|0
1638815400000|2021-12-06 18:30:00|428.1|425.9|429.8|427.6|430.23|428.03|428.1|425.9|0
1638815700000|2021-12-06 18:35:00|429.38|427.18|430.22|428.02|431.08|428.88|428.53|426.33|0
1638816000000|2021-12-06 18:40:00|430.01|427.81|429.59|427.39|431.07|428.87|427.46|425.26|0
1638816300000|2021-12-06 18:45:00|430.01|427.81|428.31|426.11|430.65|428.45|427.46|425.26|0
1638816600000|2021-12-06 18:50:00|428.1|425.9|428.1|425.9|429.8|427.6|427.67|425.47|0
1638816900000|2021-12-06 18:55:00|427.99|425.79|428.52|426.32|430.43|428.23|427.04|424.84|0
1638817200000|2021-12-06 19:00:00|428.31|426.11|427.24|425.04|428.52|426.32|424.92|422.72|0
1638817500000|2021-12-06 19:05:00|427.67|425.47|430.43|428.23|431.07|428.87|427.67|425.47|0
1638817800000|2021-12-06 19:10:00|430.22|428.02|428.3|426.1|430.22|428.02|426.61|424.41|0
1638818100000|2021-12-06 19:15:00|428.09|425.89|429.36|427.16|429.36|427.16|426.61|424.41|0
1638818400000|2021-12-06 19:20:00|429.58|427.38|429.36|427.16|430.64|428.44|428.3|426.1|0
1638818700000|2021-12-06 19:25:00|429.15|426.95|429.79|427.59|430.85|428.65|427.87|425.67|0
1638819000000|2021-12-06 19:30:00|429.57|427.37|429.78|427.58|430.21|428.01|427.66|425.46|0
1638819300000|2021-12-06 19:35:00|429.57|427.37|431.7|429.5|431.7|429.5|429.36|427.16|0
1638819600000|2021-12-06 19:40:00|431.48|429.28|437.89|435.69|437.89|435.69|430.85|428.65|0
1638819900000|2021-12-06 19:45:00|437.25|435.05|438.53|436.33|439.82|437.62|435.11|432.91|0
1638820200000|2021-12-06 19:50:00|438.74|436.54|440.03|437.83|441.32|439.12|438.74|436.54|0
1638820500000|2021-12-06 19:55:00|440.24|438.04|440.88|438.68|441.96|439.76|438.96|436.76|0
1638820800000|2021-12-06 20:00:00|441.31|439.11|443.68|441.48|443.89|441.69|437.24|435.04|0
1638821100000|2021-12-06 20:05:00|443.25|441.05|440.24|438.04|443.68|441.48|439.6|437.4|0
1638821400000|2021-12-06 20:10:00|440.88|438.68|438.95|436.75|442.81|440.61|438.52|436.32|0
1638821700000|2021-12-06 20:15:00|438.74|436.54|435.1|432.9|438.74|436.54|434.89|432.69|0
1638822000000|2021-12-06 20:20:00|435.53|433.33|438.95|436.75|439.38|437.18|434.88|432.68|0
1638822300000|2021-12-06 20:25:00|439.38|437.18|440.02|437.82|443.46|441.26|438.73|436.53|0
1638822600000|2021-12-06 20:30:00|440.23|438.03|440.02|437.82|443.88|441.68|437.66|435.46|0
1638822900000|2021-12-06 20:35:00|439.8|437.6|440.44|438.24|443.67|441.47|439.8|437.6|0
1638823200000|2021-12-06 20:40:00|440.87|438.67|438.3|436.1|443.45|441.25|437.23|435.03|0
1638823500000|2021-12-06 20:45:00|438.09|435.89|441.46|439.26|445.82|443.62|438.09|435.89|0
1638823800000|2021-12-06 20:50:00|441.57|439.37|436.2|434|443.29|441.09|435.35|433.15|0
1638824100000|2021-12-06 20:55:00|436.63|434.43|443.28|441.08|443.93|441.73|436.63|434.43|0
1638824400000|2021-12-06 21:00:00|442.42|440.22|443.71|441.51|444.58|442.38|441.35|439.15|0
1638824700000|2021-12-06 21:05:00|443.5|441.3|441.99|439.79|444.14|441.94|441.35|439.15|0
1638825000000|2021-12-06 21:10:00|441.78|439.58|442.63|440.43|442.85|440.65|441.34|439.14|0
1638825300000|2021-12-06 21:15:00|442.4|439.8|440.9|438.3|442.62|440.02|440.9|438.3|0
1638825600000|2021-12-06 21:20:00|441.01|438.41|441.97|439.37|441.97|439.37|440.04|437.44|0
1638825900000|2021-12-06 21:25:00|442.08|439.48|440.04|437.44|442.62|440.02|440.04|437.44|0
1638826200000|2021-12-06 21:30:00|440.25|437.65|440.04|437.44|440.47|437.87|439.18|436.58|0
1638826500000|2021-12-06 21:35:00|440.25|437.65|440.25|437.65|440.46|437.86|439.82|437.22|0
1638826800000|2021-12-06 21:40:00|440.46|437.86|440.03|437.43|440.46|437.86|438.96|436.36|0
1638827100000|2021-12-06 21:45:00|439.82|437.22|439.6|437|440.03|437.43|439.17|436.57|0
1638827400000|2021-12-06 21:50:00|439.82|437.22|439.82|437.22|439.82|437.22|439.39|436.79|0
1638827700000|2021-12-06 21:55:00|439.6|437|438.85|436.25|439.82|437.22|438.64|436.04|0
1638828000000|2021-12-06 22:00:00|438.82|436.22|439.17|436.57|439.32|436.72|438.8|436.2|0
1638828300000|2021-12-06 22:05:00|439.1|436.5|439.23|436.63|439.26|436.66|439.1|436.5|0
1638828600000|2021-12-06 22:10:00|439.26|436.66|439.17|436.57|439.26|436.66|439.1|436.5|0
1638828900000|2021-12-06 22:15:00|439.19|436.59|439.13|436.53|439.19|436.59|439.1|436.5|0
1638829200000|2021-12-06 22:20:00|439.1|436.5|439.6|437|439.6|437|439.1|436.5|0
1638829500000|2021-12-06 22:25:00|439.26|436.66|439.22|436.62|439.28|436.68|439.22|436.62|0
1638829800000|2021-12-06 22:30:00|439.6|437|439.07|436.47|439.6|437|439.07|436.47|0
1638830100000|2021-12-06 22:35:00|439.16|436.56|439.25|436.65|439.35|436.75|438.94|436.34|0
1638830400000|2021-12-06 22:40:00|439.22|436.62|439.56|436.96|439.66|437.06|439.22|436.62|0
1638830700000|2021-12-06 22:45:00|439.37|436.77|438.99|436.39|439.37|436.77|438.97|436.37|0
1638831000000|2021-12-06 22:50:00|438.97|436.37|439.12|436.52|439.31|436.71|438.97|436.37|0
1638831300000|2021-12-06 22:55:00|439.09|436.49|439.09|436.49|439.46|436.86|439.06|436.46|0
1638831600000|2021-12-06 23:00:00|439.27|436.67|438.08|435.48|439.37|436.77|437.01|434.41|0
1638831900000|2021-12-06 23:05:00|438.29|435.69|438.72|436.12|439.58|436.98|438.07|435.47|0
1638832200000|2021-12-06 23:10:00|438.29|435.69|441.09|438.49|441.09|438.49|438.18|435.58|0
1638832500000|2021-12-06 23:15:00|440.87|438.27|441.74|439.14|441.74|439.14|440.44|437.84|0
1638832800000|2021-12-06 23:20:00|441.95|439.35|441.3|438.7|441.95|439.35|441.3|438.7|0
1638833100000|2021-12-06 23:25:00|441.52|438.92|440.12|437.52|441.74|439.14|439.79|437.19|0
1638833400000|2021-12-06 23:30:00|440.22|437.62|440.87|438.27|441.95|439.35|439.58|436.98|0
1638833700000|2021-12-06 23:35:00|440.65|438.05|441.08|438.48|441.73|439.13|440.44|437.84|0
1638834000000|2021-12-06 23:40:00|441.2|438.6|439.68|437.08|441.2|438.6|439.57|436.97|0
1638834300000|2021-12-06 23:45:00|439.57|436.97|441.08|438.48|441.08|438.48|438.93|436.33|0
1638834600000|2021-12-06 23:50:00|440.98|438.38|441.08|438.48|441.73|439.13|440|437.4|0
1638834900000|2021-12-06 23:55:00|440.86|438.26|439.14|436.54|440.86|438.26|438.27|435.67|0
1638835200000|2021-12-07 00:00:00|438.49|435.89|440.97|438.37|441.29|438.69|438.27|435.67|0
1638835500000|2021-12-07 00:05:00|440.86|438.26|439.78|437.18|441.73|439.13|439.14|436.54|0
1638835800000|2021-12-07 00:10:00|439.89|437.29|441.29|438.69|441.72|439.12|439.13|436.53|0
1638836100000|2021-12-07 00:15:00|441.4|438.8|443.88|441.28|444.21|441.61|441.07|438.47|0
1638836400000|2021-12-07 00:20:00|443.78|441.18|443.88|441.28|443.88|441.28|442.37|439.77|0
1638836700000|2021-12-07 00:25:00|443.56|440.96|442.15|439.55|443.56|440.96|441.72|439.12|0
1638837000000|2021-12-07 00:30:00|442.37|439.77|441.72|439.12|443.45|440.85|441.72|439.12|0
1638837300000|2021-12-07 00:35:00|441.93|439.33|441.07|438.47|443.01|440.41|441.07|438.47|0
1638837600000|2021-12-07 00:40:00|441.28|438.68|440.42|437.82|441.93|439.33|439.67|437.07|0
1638837900000|2021-12-07 00:45:00|440.64|438.04|441.28|438.68|441.5|438.9|439.77|437.17|0
1638838200000|2021-12-07 00:50:00|441.18|438.58|441.5|438.9|441.5|438.9|439.99|437.39|0
1638838500000|2021-12-07 00:55:00|441.28|438.68|439.34|436.74|441.28|438.68|439.12|436.52|0
1638838800000|2021-12-07 01:00:00|439.12|436.52|435.46|432.86|439.77|437.17|434.5|431.9|0
1638839100000|2021-12-07 01:05:00|435.25|432.65|434.6|432|435.89|433.29|434.6|432|0
1638839400000|2021-12-07 01:10:00|434.5|431.9|432.67|430.07|434.81|432.21|432.02|429.42|0
1638839700000|2021-12-07 01:15:00|432.45|429.85|433.09|430.49|433.52|430.92|432.02|429.42|0
1638840000000|2021-12-07 01:20:00|433.31|430.71|432.88|430.28|433.52|430.92|432.02|429.42|0
1638840300000|2021-12-07 01:25:00|432.78|430.18|434.38|431.78|434.38|431.78|432.02|429.42|0
1638840600000|2021-12-07 01:30:00|433.95|431.35|435.45|432.85|436.31|433.71|433.85|431.25|0
1638840900000|2021-12-07 01:35:00|435.56|432.96|432.23|429.63|436.1|433.5|432.02|429.42|0
1638841200000|2021-12-07 01:40:00|432.45|429.85|431.59|428.99|433.3|430.7|430.09|427.49|0
1638841500000|2021-12-07 01:45:00|431.16|428.56|431.26|428.66|432.01|429.41|430.61|428.01|0
1638841800000|2021-12-07 01:50:00|431.47|428.87|432.11|429.51|432.76|430.16|431.04|428.44|0
1638842100000|2021-12-07 01:55:00|431.9|429.3|432.33|429.73|432.76|430.16|431.04|428.44|0
1638842400000|2021-12-07 02:00:00|432.65|430.05|432.22|429.62|433.4|430.8|432.11|429.51|0
1638842700000|2021-12-07 02:05:00|432.33|429.73|434.69|432.09|434.69|432.09|432.11|429.51|0
1638843000000|2021-12-07 02:10:00|434.47|431.87|436.63|434.03|437.49|434.89|434.47|431.87|0
1638843300000|2021-12-07 02:15:00|436.41|433.81|434.58|431.98|437.06|434.46|434.47|431.87|0
1638843600000|2021-12-07 02:20:00|434.69|432.09|433.61|431.01|435.12|432.52|433.61|431.01|0
1638843900000|2021-12-07 02:25:00|433.83|431.23|434.47|431.87|435.12|432.52|433.39|430.79|0
1638844200000|2021-12-07 02:30:00|434.69|432.09|436.41|433.81|436.84|434.24|434.68|432.08|0
1638844500000|2021-12-07 02:35:00|436.19|433.59|435.98|433.38|436.19|433.59|435.01|432.41|0
1638844800000|2021-12-07 02:40:00|436.09|433.49|434.9|432.3|436.09|433.49|434.68|432.08|0
1638845100000|2021-12-07 02:45:00|434.68|432.08|436.62|434.02|436.62|434.02|434.47|431.87|0
1638845400000|2021-12-07 02:50:00|436.52|433.92|437.27|434.67|438.13|435.53|436.4|433.8|0
1638845700000|2021-12-07 02:55:00|437.16|434.56|437.26|434.66|437.91|435.31|436.62|434.02|0
1638846000000|2021-12-07 03:00:00|437.59|434.99|437.16|434.56|437.91|435.31|436.62|434.02|0
1638846300000|2021-12-07 03:05:00|437.05|434.45|438.56|435.96|438.56|435.96|435.75|433.15|0
1638846600000|2021-12-07 03:10:00|438.34|435.74|436.4|433.8|438.56|435.96|436.4|433.8|0
1638846900000|2021-12-07 03:15:00|436.18|433.58|436.61|434.01|437.37|434.77|435.75|433.15|0
1638847200000|2021-12-07 03:20:00|436.83|434.23|435.32|432.72|436.83|434.23|435.1|432.5|0
1638847500000|2021-12-07 03:25:00|435.43|432.83|435.1|432.5|435.43|432.83|434.02|431.42|0
1638847800000|2021-12-07 03:30:00|434.88|432.28|434.67|432.07|434.88|432.28|433.59|430.99|0
1638848100000|2021-12-07 03:35:00|434.56|431.96|433.38|430.78|434.56|431.96|433.16|430.56|0
1638848400000|2021-12-07 03:40:00|433.16|430.56|433.16|430.56|433.37|430.77|432.73|430.13|0
1638848700000|2021-12-07 03:45:00|433.06|430.46|431.87|429.27|433.16|430.56|431.87|429.27|0
1638849000000|2021-12-07 03:50:00|431.76|429.16|432.08|429.48|432.41|429.81|431.65|429.05|0
1638849300000|2021-12-07 03:55:00|432.19|429.59|431.65|429.05|432.73|430.13|431.44|428.84|0
1638849600000|2021-12-07 04:00:00|431.55|428.95|430.36|427.76|432.08|429.48|430.36|427.76|0
1638849900000|2021-12-07 04:05:00|430.15|427.55|429.5|426.9|430.36|427.76|429.29|426.69|0
1638850200000|2021-12-07 04:10:00|429.4|426.8|426.72|424.12|429.4|426.8|426.5|423.9|0
1638850500000|2021-12-07 04:15:00|426.93|424.33|427.78|425.18|428|425.4|426.93|424.33|0
1638850800000|2021-12-07 04:20:00|427.68|425.08|427.35|424.75|428|425.4|427.14|424.54|0
1638851100000|2021-12-07 04:25:00|427.14|424.54|426.71|424.11|427.78|425.18|426.4|423.8|0
1638851400000|2021-12-07 04:30:00|426.5|423.9|426.71|424.11|426.71|424.11|426.07|423.47|0
1638851700000|2021-12-07 04:35:00|426.5|423.9|427.35|424.75|427.46|424.86|425.85|423.25|0
1638852000000|2021-12-07 04:40:00|427.56|424.96|426.49|423.89|427.78|425.18|426.28|423.68|0
1638852300000|2021-12-07 04:45:00|426.71|424.11|428.42|425.82|428.42|425.82|426.49|423.89|0
1638852600000|2021-12-07 04:50:00|428.85|426.25|428.63|426.03|429.06|426.46|428.31|425.71|0
1638852900000|2021-12-07 04:55:00|428.42|425.82|427.13|424.53|428.53|425.93|427.13|424.53|0
1638853200000|2021-12-07 05:00:00|426.92|424.32|427.56|424.96|428.2|425.6|426.92|424.32|0
1638853500000|2021-12-07 05:05:00|427.34|424.74|426.91|424.31|427.99|425.39|426.91|424.31|0
1638853800000|2021-12-07 05:10:00|426.7|424.1|424.89|422.29|426.7|424.1|424.56|421.96|0
1638854100000|2021-12-07 05:15:00|424.78|422.18|423.46|420.86|425.2|422.6|423.25|420.65|0
1638854400000|2021-12-07 05:20:00|423.67|421.07|423.46|420.86|423.89|421.29|423.03|420.43|0
1638854700000|2021-12-07 05:25:00|423.67|421.07|422.81|420.21|423.67|421.07|422.81|420.21|0
1638855000000|2021-12-07 05:30:00|422.92|420.32|423.67|421.07|423.67|421.07|422.6|420|0
1638855300000|2021-12-07 05:35:00|423.57|420.97|421.1|418.5|423.67|421.07|419.93|417.33|0
1638855600000|2021-12-07 05:40:00|421.31|418.71|419.81|417.21|421.74|419.14|419.6|417|0
1638855900000|2021-12-07 05:45:00|419.6|417|419.38|416.78|421.31|418.71|419.17|416.57|0
1638856200000|2021-12-07 05:50:00|419.17|416.57|417.04|414.44|419.38|416.78|417.04|414.44|0
1638856500000|2021-12-07 05:55:00|417.25|414.65|415.54|412.94|417.46|414.86|415.54|412.94|0
1638856800000|2021-12-07 06:00:00|415.76|413.16|418.53|415.93|419.17|416.57|415.54|412.94|0
1638857100000|2021-12-07 06:05:00|418.74|416.14|418.31|415.71|418.74|416.14|417.25|414.65|0
1638857400000|2021-12-07 06:10:00|418.53|415.93|417.67|415.07|418.74|416.14|416.93|414.33|0
1638857700000|2021-12-07 06:15:00|417.88|415.28|417.14|414.54|418.31|415.71|416.82|414.22|0
1638858000000|2021-12-07 06:20:00|417.24|414.64|416.81|414.21|417.57|414.97|415.96|413.36|0
1638858300000|2021-12-07 06:25:00|416.6|414|418.09|415.49|418.09|415.49|416.6|414|0
1638858600000|2021-12-07 06:30:00|417.99|415.39|417.45|414.85|418.09|415.49|417.03|414.43|0
1638858900000|2021-12-07 06:35:00|417.66|415.06|417.24|414.64|417.99|415.39|416.81|414.21|0
1638859200000|2021-12-07 06:40:00|417.02|414.42|417.02|414.42|417.24|414.64|415.96|413.36|0
1638859500000|2021-12-07 06:45:00|416.81|414.21|416.38|413.78|417.35|414.75|415.74|413.14|0
1638859800000|2021-12-07 06:50:00|416.59|413.99|414.89|412.29|416.81|414.21|414.25|411.65|0
1638860100000|2021-12-07 06:55:00|414.79|412.19|415.53|412.93|416.38|413.78|414.79|412.19|0
1638860400000|2021-12-07 07:00:00|415.31|412.71|413.19|410.59|416.17|413.57|412.24|409.64|0
1638860700000|2021-12-07 07:05:00|412.97|410.37|412.55|409.95|413.61|411.01|411.06|408.46|0
1638861000000|2021-12-07 07:10:00|412.66|410.06|413.4|410.8|414.03|411.43|412.55|409.95|0
1638861300000|2021-12-07 07:15:00|413.51|410.91|412.54|409.94|413.82|411.22|411.48|408.88|0
1638861600000|2021-12-07 07:20:00|412.44|409.84|413.39|410.79|413.61|411.01|411.7|409.1|0
1638861900000|2021-12-07 07:25:00|413.18|410.58|413.82|411.22|414.03|411.43|412.54|409.94|0
1638862200000|2021-12-07 07:30:00|414.24|411.64|414.45|411.85|414.67|412.07|412.12|409.52|0
1638862500000|2021-12-07 07:35:00|414.24|411.64|413.6|411|414.45|411.85|412.75|410.15|0
1638862800000|2021-12-07 07:40:00|413.39|410.79|414.03|411.43|414.03|411.43|412.75|410.15|0
1638863100000|2021-12-07 07:45:00|414.24|411.64|413.6|411|414.24|411.64|412.32|409.72|0
1638863400000|2021-12-07 07:50:00|413.39|410.79|409.78|407.18|413.6|411|409.25|406.65|0
1638863700000|2021-12-07 07:55:00|409.89|407.29|407.57|404.97|411.5|408.9|404.77|402.17|0
1638864000000|2021-12-07 08:00:00|407.47|404.87|411.93|409.33|412.56|409.96|407.47|404.87|0
1638864300000|2021-12-07 08:05:00|411.94|409.74|410.48|408.28|413.82|411.62|410.27|408.07|0
1638864600000|2021-12-07 08:10:00|410.68|408.48|407.07|404.87|410.68|408.48|406.65|404.45|0
1638864900000|2021-12-07 08:15:00|407.49|405.29|407.28|405.08|409.99|407.79|407.07|404.87|0
1638865200000|2021-12-07 08:20:00|407.07|404.87|407.28|405.08|408.32|406.12|406.03|403.83|0
1638865500000|2021-12-07 08:25:00|407.48|405.28|404.37|402.17|407.48|405.28|403.96|401.76|0
1638865800000|2021-12-07 08:30:00|404.16|401.96|403.33|401.13|406.04|403.84|403.33|401.13|0
1638866100000|2021-12-07 08:35:00|403.54|401.34|403.12|400.92|404.58|402.38|402.7|400.5|0
1638866400000|2021-12-07 08:40:00|402.91|400.71|401.66|399.46|403.95|401.75|401.66|399.46|0
1638866700000|2021-12-07 08:45:00|401.87|399.67|400|397.8|401.87|399.67|399.17|396.97|0
1638867000000|2021-12-07 08:50:00|399.79|397.59|401.24|399.04|401.24|399.04|398.96|396.76|0
1638867300000|2021-12-07 08:55:00|400|397.8|399.17|396.97|400|397.8|398.13|395.93|0
1638867600000|2021-12-07 09:00:00|398.96|396.76|398.34|396.14|399.58|397.38|397.09|394.89|0
1638867900000|2021-12-07 09:05:00|398.13|395.93|398.13|395.93|398.54|396.34|396.89|394.69|0
1638868200000|2021-12-07 09:10:00|398.24|396.04|397.51|395.31|398.96|396.76|396.89|394.69|0
1638868500000|2021-12-07 09:15:00|397.71|395.51|395.66|393.46|397.71|395.51|395.45|393.25|0
1638868800000|2021-12-07 09:20:00|395.87|393.67|394|391.8|395.87|393.67|393.59|391.39|0
1638869100000|2021-12-07 09:25:00|393.8|391.6|395.87|393.67|395.87|393.67|393.38|391.18|0
1638869400000|2021-12-07 09:30:00|396.07|393.87|399.19|396.99|399.19|396.99|395.45|393.25|0
1638869700000|2021-12-07 09:35:00|398.98|396.78|400.02|397.82|400.02|397.82|397.94|395.74|0
1638870000000|2021-12-07 09:40:00|399.81|397.61|397.52|395.32|400.23|398.03|397.11|394.91|0
1638870300000|2021-12-07 09:45:00|397.42|395.22|396.27|394.07|398.14|395.94|396.27|394.07|0
1638870600000|2021-12-07 09:50:00|396.38|394.18|396.89|394.69|397.52|395.32|395.97|393.77|0
1638870900000|2021-12-07 09:55:00|396.8|394.6|397.1|394.9|397.52|395.32|395.86|393.66|0
1638871200000|2021-12-07 10:00:00|396.89|394.69|394.82|392.62|397.31|395.11|394.2|392|0
1638871500000|2021-12-07 10:05:00|395.03|392.83|395.02|392.82|396.48|394.28|394.82|392.62|0
1638871800000|2021-12-07 10:10:00|395.65|393.45|393.16|390.96|395.65|393.45|393.16|390.96|0
1638872100000|2021-12-07 10:15:00|392.95|390.75|392.33|390.13|393.37|391.17|391.92|389.72|0
1638872400000|2021-12-07 10:20:00|392.54|390.34|393.57|391.37|393.57|391.37|391.92|389.72|0
1638872700000|2021-12-07 10:25:00|392.95|390.75|392.53|390.33|392.95|390.75|391.92|389.72|0
1638873000000|2021-12-07 10:30:00|392.85|390.65|393.36|391.16|393.77|391.57|392.53|390.33|0
1638873300000|2021-12-07 10:35:00|393.57|391.37|392.74|390.54|393.77|391.57|392.74|390.54|0
1638873600000|2021-12-07 10:40:00|392.94|390.74|392.12|389.92|392.94|390.74|391.7|389.5|0
1638873900000|2021-12-07 10:45:00|391.91|389.71|392.11|389.91|392.32|390.12|391.7|389.5|0
1638874200000|2021-12-07 10:50:00|392.02|389.82|388.61|386.41|392.11|389.91|385.53|383.33|0
1638874500000|2021-12-07 10:55:00|388.4|386.2|388.48|386.28|390.14|387.94|388.4|386.2|0
1638874800000|2021-12-07 11:00:00|388.69|386.49|389.2|387|389.92|387.72|388.07|385.87|0
1638875100000|2021-12-07 11:05:00|389.1|386.9|388.89|386.69|389.71|387.51|388.27|386.07|0
1638875400000|2021-12-07 11:10:00|389.09|386.89|390.74|388.54|391.16|388.96|388.27|386.07|0
1638875700000|2021-12-07 11:15:00|390.33|388.13|389.3|387.1|390.54|388.34|389.09|386.89|0
1638876000000|2021-12-07 11:20:00|389.5|387.3|391.36|389.16|391.57|389.37|389.5|387.3|0
1638876300000|2021-12-07 11:25:00|391.15|388.95|390.74|388.54|392.19|389.99|389.71|387.51|0
1638876600000|2021-12-07 11:30:00|390.85|388.65|390.12|387.92|390.94|388.74|388.88|386.68|0
1638876900000|2021-12-07 11:35:00|390.32|388.12|388.88|386.68|390.32|388.12|388.67|386.47|0
1638877200000|2021-12-07 11:40:00|389.08|386.88|387.64|385.44|389.29|387.09|387.23|385.03|0
1638877500000|2021-12-07 11:45:00|387.54|385.34|389.08|386.88|389.49|387.29|387.54|385.34|0
1638877800000|2021-12-07 11:50:00|388.88|386.68|389.29|387.09|389.49|387.29|388.26|386.06|0
1638878100000|2021-12-07 11:55:00|389.19|386.99|389.28|387.08|389.7|387.5|388.26|386.06|0
1638878400000|2021-12-07 12:00:00|389.9|387.7|392.28|390.08|392.59|390.39|388.87|386.67|0
1638878700000|2021-12-07 12:05:00|392.38|390.18|391.14|388.94|393.62|391.42|390.52|388.32|0
1638879000000|2021-12-07 12:10:00|390.93|388.73|391.34|389.14|391.96|389.76|389.9|387.7|0
1638879300000|2021-12-07 12:15:00|391.24|389.04|390.93|388.73|391.55|389.35|390.1|387.9|0
1638879600000|2021-12-07 12:20:00|391.14|388.94|390.1|387.9|391.14|388.94|389.69|387.49|0
1638879900000|2021-12-07 12:25:00|390.31|388.11|391.13|388.93|391.34|389.14|390.1|387.9|0
1638880200000|2021-12-07 12:30:00|391.34|389.14|391.13|388.93|392.16|389.96|390.51|388.31|0
1638880500000|2021-12-07 12:35:00|391.34|389.14|391.34|389.14|391.54|389.34|390.1|387.9|0
1638880800000|2021-12-07 12:40:00|391.54|389.34|391.13|388.93|391.95|389.75|390.92|388.72|0
1638881100000|2021-12-07 12:45:00|390.92|388.72|391.13|388.93|391.33|389.13|390.71|388.51|0
1638881400000|2021-12-07 12:50:00|390.92|388.72|389.89|387.69|391.13|388.93|389.68|387.48|0
1638881700000|2021-12-07 12:55:00|390.09|387.89|390.5|388.3|391.33|389.13|389.89|387.69|0
1638882000000|2021-12-07 13:00:00|390.3|388.1|391.33|389.13|391.74|389.54|389.47|387.27|0
1638882300000|2021-12-07 13:05:00|391.53|389.33|391.33|389.13|392.15|389.95|390.71|388.51|0
1638882600000|2021-12-07 13:10:00|391.53|389.33|389.88|387.68|391.53|389.33|389.88|387.68|0
1638882900000|2021-12-07 13:15:00|390.09|387.89|390.08|387.88|390.7|388.5|389.67|387.47|0
1638883200000|2021-12-07 13:20:00|390.19|387.99|390.5|388.3|390.7|388.5|390.08|387.88|0
1638883500000|2021-12-07 13:25:00|390.29|388.09|389.46|387.26|390.5|388.3|388.43|386.23|0
1638883800000|2021-12-07 13:30:00|389.67|387.47|389.87|387.67|390.7|388.5|388.84|386.64|0
1638884100000|2021-12-07 13:35:00|390.08|387.88|388.43|386.23|390.08|387.88|387.4|385.2|0
1638884400000|2021-12-07 13:40:00|388.22|386.02|389.46|387.26|389.67|387.47|388.22|386.02|0
1638884700000|2021-12-07 13:45:00|389.25|387.05|389.04|386.84|390.08|387.88|388.84|386.64|0
1638885000000|2021-12-07 13:50:00|389.25|387.05|391.52|389.32|391.93|389.73|389.25|387.05|0
1638885300000|2021-12-07 13:55:00|391.73|389.53|392.96|390.76|393.17|390.97|391.31|389.11|0
1638885600000|2021-12-07 14:00:00|393.17|390.97|391.51|389.31|393.38|391.18|391.31|389.11|0
1638885900000|2021-12-07 14:05:00|391.31|389.11|391.83|389.63|391.93|389.73|391.3|389.1|0
1638886200000|2021-12-07 14:10:00|391.93|389.73|393.79|391.59|394.21|392.01|391.93|389.73|0
1638886500000|2021-12-07 14:15:00|393.69|391.49|395.45|393.25|395.87|393.67|393.38|391.18|0
1638886800000|2021-12-07 14:20:00|395.66|393.46|394|391.8|396.08|393.88|392.96|390.76|0
1638887100000|2021-12-07 14:25:00|393.79|391.59|391.92|389.72|393.79|391.59|391.09|388.89|0
1638887400000|2021-12-07 14:30:00|390.68|388.48|389.02|386.82|391.71|389.51|384.28|382.08|0
1638887700000|2021-12-07 14:35:00|388.4|386.2|386.54|384.34|388.4|386.2|382.43|380.23|0
1638888000000|2021-12-07 14:40:00|386.34|384.14|380.17|377.97|387.37|385.17|380.17|377.97|0
1638888300000|2021-12-07 14:45:00|379.35|377.15|376.09|373.89|379.35|377.15|375.68|373.48|0
1638888600000|2021-12-07 14:50:00|375.48|373.28|372.63|370.43|377.31|375.11|371.21|369.01|0
1638888900000|2021-12-07 14:55:00|372.43|370.23|368.11|365.91|374.1|371.9|368.11|365.91|0
1638889200000|2021-12-07 15:00:00|367.3|365.1|369.33|367.13|369.94|367.74|366.29|364.09|0
1638889500000|2021-12-07 15:05:00|368.72|366.52|366.29|364.09|369.94|367.74|366.29|364.09|0
1638889800000|2021-12-07 15:10:00|365.89|363.69|362.05|359.85|366.69|364.49|361.85|359.65|0
1638890100000|2021-12-07 15:15:00|361.85|359.65|363.07|360.87|363.46|361.26|361.05|358.85|0
1638890400000|2021-12-07 15:20:00|362.67|360.47|365.21|363.01|365.21|363.01|359.15|356.95|0
1638890700000|2021-12-07 15:25:00|364.61|362.41|366.42|364.22|366.42|364.22|363.41|361.21|0
1638891000000|2021-12-07 15:30:00|366.82|364.62|364.01|361.81|366.82|364.62|363.81|361.61|0
1638891300000|2021-12-07 15:35:00|364.21|362.01|363.2|361|364.61|362.41|362.4|360.2|0
1638891600000|2021-12-07 15:40:00|363.4|361.2|359.8|357.6|363.6|361.4|359.6|357.4|0
1638891900000|2021-12-07 15:45:00|360|357.8|359.8|357.6|361.4|359.2|358.8|356.6|0
1638892200000|2021-12-07 15:50:00|359.6|357.4|359.2|357|360.4|358.2|357.01|354.81|0
1638892500000|2021-12-07 15:55:00|359|356.8|358.9|356.7|360.4|358.2|358.4|356.2|0
1638892800000|2021-12-07 16:00:00|358.8|356.6|356.61|354.41|358.8|356.6|355.81|353.61|0
1638893100000|2021-12-07 16:05:00|356.41|354.21|356.41|354.21|357.4|355.2|356.01|353.81|0
1638893400000|2021-12-07 16:10:00|356.21|354.01|361.19|358.99|361.39|359.19|356.21|354.01|0
1638893700000|2021-12-07 16:15:00|361.39|359.19|359.79|357.59|362.19|359.99|359.19|356.99|0
1638894000000|2021-12-07 16:20:00|359.59|357.39|361.39|359.19|362.19|359.99|359.39|357.19|0
1638894300000|2021-12-07 16:25:00|361.19|358.99|360.18|357.98|361.99|359.79|359.99|357.79|0
1638894600000|2021-12-07 16:30:00|360.38|358.18|359.58|357.38|362.38|360.18|358.99|356.79|0
1638894900000|2021-12-07 16:35:00|359.78|357.58|358.58|356.38|360.18|357.98|357.99|355.79|0
1638895200000|2021-12-07 16:40:00|358.39|356.19|359.78|357.58|360.18|357.98|357.79|355.59|0
1638895500000|2021-12-07 16:45:00|359.98|357.78|361.78|359.58|361.98|359.78|359.38|357.18|0
1638895800000|2021-12-07 16:50:00|361.58|359.38|361.17|358.97|361.78|359.58|359.78|357.58|0
1638896100000|2021-12-07 16:55:00|361.37|359.17|361.77|359.57|361.77|359.57|360.17|357.97|0
1638896400000|2021-12-07 17:00:00|361.57|359.37|360.68|358.48|361.77|359.57|360.57|358.37|0
1638896700000|2021-12-07 17:05:00|360.57|358.37|361.17|358.97|361.97|359.77|359.17|356.97|0
1638897000000|2021-12-07 17:10:00|360.97|358.77|359.97|357.77|360.97|358.77|359.57|357.37|0
1638897300000|2021-12-07 17:15:00|359.77|357.57|362.37|360.17|362.97|360.77|359.37|357.17|0
1638897600000|2021-12-07 17:20:00|362.57|360.37|361.56|359.36|362.77|360.57|360.96|358.76|0
1638897900000|2021-12-07 17:25:00|361.76|359.56|361.56|359.36|362.16|359.96|360.56|358.36|0
1638898200000|2021-12-07 17:30:00|361.36|359.16|360.36|358.16|361.76|359.56|360.16|357.96|0
1638898500000|2021-12-07 17:35:00|360.56|358.36|359.76|357.56|360.76|358.56|359.76|357.56|0
1638898800000|2021-12-07 17:40:00|359.96|357.76|360.76|358.56|360.96|358.76|359.76|357.56|0
1638899100000|2021-12-07 17:45:00|360.96|358.76|359.96|357.76|360.96|358.76|359.76|357.56|0
1638899400000|2021-12-07 17:50:00|360.16|357.96|359.56|357.36|360.16|357.96|358.76|356.56|0
1638899700000|2021-12-07 17:55:00|359.36|357.16|356.38|354.18|359.36|357.16|356.38|354.18|0
1638900000000|2021-12-07 18:00:00|356.58|354.38|358.18|355.98|358.18|355.98|356.58|354.38|0
1638900300000|2021-12-07 18:05:00|357.98|355.78|360.38|358.18|360.58|358.38|357.37|355.17|0
1638900600000|2021-12-07 18:10:00|360.18|357.98|361.99|359.79|362.8|360.6|360.18|357.98|0
1638900900000|2021-12-07 18:15:00|361.79|359.59|358.97|356.77|361.79|359.59|358.97|356.77|0
1638901200000|2021-12-07 18:20:00|359.17|356.97|360.06|357.86|360.06|357.86|358.37|356.17|0
1638901500000|2021-12-07 18:25:00|360.26|358.06|360.26|358.06|360.86|358.66|359.46|357.26|0
1638901800000|2021-12-07 18:30:00|360.05|357.85|359.65|357.45|361.06|358.86|359.45|357.25|0
1638902100000|2021-12-07 18:35:00|359.45|357.25|359.45|357.25|360.65|358.45|359.25|357.05|0
1638902400000|2021-12-07 18:40:00|359.65|357.45|358.45|356.25|360.05|357.85|357.85|355.65|0
1638902700000|2021-12-07 18:45:00|358.65|356.45|357.85|355.65|358.85|356.65|357.85|355.65|0
1638903000000|2021-12-07 18:50:00|358.05|355.85|357.45|355.25|358.25|356.05|355.85|353.65|0
1638903300000|2021-12-07 18:55:00|357.65|355.45|358.04|355.84|358.64|356.44|357.45|355.25|0
1638903600000|2021-12-07 19:00:00|358.24|356.04|359.64|357.44|361.05|358.85|358.24|356.04|0
1638903900000|2021-12-07 19:05:00|359.84|357.64|359.64|357.44|360.24|358.04|359.44|357.24|0
1638904200000|2021-12-07 19:10:00|359.84|357.64|359.64|357.44|360.44|358.24|358.84|356.64|0
1638904500000|2021-12-07 19:15:00|359.84|357.64|360.04|357.84|360.44|358.24|359.54|357.34|0
1638904800000|2021-12-07 19:20:00|360.24|358.04|359.84|357.64|360.84|358.64|359.64|357.44|0
1638905100000|2021-12-07 19:25:00|360.04|357.84|359.43|357.23|360.04|357.84|357.83|355.63|0
1638905400000|2021-12-07 19:30:00|359.63|357.43|360.63|358.43|360.64|358.44|359.43|357.23|0
1638905700000|2021-12-07 19:35:00|360.23|358.03|362.24|360.04|363.45|361.25|360.03|357.83|0
1638906000000|2021-12-07 19:40:00|362.04|359.84|360.33|358.13|362.44|360.24|360.23|358.03|0
1638906300000|2021-12-07 19:45:00|360.23|358.03|360.63|358.43|362.44|360.24|359.63|357.43|0
1638906600000|2021-12-07 19:50:00|361.03|358.83|359.43|357.23|361.43|359.23|359.03|356.83|0
1638906900000|2021-12-07 19:55:00|359.63|357.43|360.63|358.43|361.63|359.43|358.62|356.42|0
1638907200000|2021-12-07 20:00:00|361.03|358.83|359.62|357.42|362.03|359.83|359.22|357.02|0
1638907500000|2021-12-07 20:05:00|359.42|357.22|360.42|358.22|360.82|358.62|357.82|355.62|0
1638907800000|2021-12-07 20:10:00|360.22|358.02|362.97|360.77|363.77|361.57|360.22|358.02|0
1638908100000|2021-12-07 20:15:00|362.77|360.57|363.07|360.87|363.17|360.97|361.36|359.16|0
1638908400000|2021-12-07 20:20:00|363.17|360.97|366.99|364.79|366.99|364.79|362.16|359.96|0
1638908700000|2021-12-07 20:25:00|366.79|364.59|368|365.8|368|365.8|365.58|363.38|0
1638909000000|2021-12-07 20:30:00|368.2|366|369.61|367.41|370.21|368.01|366.18|363.98|0
1638909300000|2021-12-07 20:35:00|370.01|367.81|372.64|370.44|373.04|370.84|369.21|367.01|0
1638909600000|2021-12-07 20:40:00|372.43|370.23|370.01|367.81|373.04|370.84|369.2|367|0
1638909900000|2021-12-07 20:45:00|370.21|368.01|371.22|369.02|373.04|370.84|369.2|367|0
1638910200000|2021-12-07 20:50:00|371.42|369.22|368.6|366.4|377.29|375.09|368.6|366.4|0
1638910500000|2021-12-07 20:55:00|369|366.8|361.15|358.95|370.21|368.01|360.55|358.35|0
1638910800000|2021-12-07 21:00:00|359.75|357.55|359.35|357.15|360.75|358.55|356.75|354.55|0
1638911100000|2021-12-07 21:05:00|359.15|356.95|355.95|353.75|359.15|356.95|355.16|352.96|0
1638911400000|2021-12-07 21:10:00|356.35|354.15|356.25|354.05|357.35|355.15|355.35|353.15|0
1638911700000|2021-12-07 21:15:00|357.15|354.55|352.62|350.02|357.15|354.55|351.83|349.23|0
1638912000000|2021-12-07 21:20:00|352.82|350.22|353.41|350.81|354.01|351.41|352.62|350.02|0
1638912300000|2021-12-07 21:25:00|353.21|350.61|353.41|350.81|353.41|350.81|352.62|350.02|0
1638912600000|2021-12-07 21:30:00|353.21|350.61|352.42|349.82|353.41|350.81|351.82|349.22|0
1638912900000|2021-12-07 21:35:00|352.22|349.62|353.01|350.41|353.01|350.41|352.22|349.62|0
1638913200000|2021-12-07 21:40:00|352.81|350.21|351.42|348.82|352.81|350.21|351.42|348.82|0
1638913500000|2021-12-07 21:45:00|351.62|349.02|352.61|350.01|352.61|350.01|351.42|348.82|0
1638913800000|2021-12-07 21:50:00|352.81|350.21|352.61|350.01|352.81|350.21|352.01|349.41|0
1638914100000|2021-12-07 21:55:00|352.81|350.21|353.11|350.51|353.11|350.51|352.41|349.81|0
1638914400000|2021-12-07 22:00:00|352.91|350.31|352.92|350.32|352.92|350.32|352.69|350.09|0
1638914700000|2021-12-07 22:05:00|352.83|350.23|352.83|350.23|352.89|350.29|352.69|350.09|0
1638915000000|2021-12-07 22:10:00|352.86|350.26|352.69|350.09|352.86|350.26|352.69|350.09|0
1638915300000|2021-12-07 22:15:00|352.71|350.11|352.8|350.2|352.86|350.26|352.71|350.11|0
1638915600000|2021-12-07 22:20:00|352.88|350.28|352.34|349.74|352.88|350.28|352.04|349.44|0
1638915900000|2021-12-07 22:25:00|351.95|349.35|352.21|349.61|352.53|349.93|351.95|349.35|0
1638916200000|2021-12-07 22:30:00|352.19|349.59|352.24|349.64|352.65|350.05|352.19|349.59|0
1638916500000|2021-12-07 22:35:00|352.21|349.61|352.53|349.93|352.53|349.93|352.19|349.59|0
1638916800000|2021-12-07 22:40:00|352.59|349.99|352.73|350.13|352.73|350.13|352.5|349.9|0
1638917100000|2021-12-07 22:45:00|352.7|350.1|352.64|350.04|352.7|350.1|352.33|349.73|0
1638917400000|2021-12-07 22:50:00|352.61|350.01|352.03|349.43|352.61|350.01|351.75|349.15|0
1638917700000|2021-12-07 22:55:00|352.01|349.41|352.2|349.6|352.29|349.69|351.86|349.26|0
1638918000000|2021-12-07 23:00:00|352.49|349.89|356.76|354.16|357.27|354.67|351.7|349.1|0
1638918300000|2021-12-07 23:05:00|356.96|354.36|357.76|355.16|357.86|355.26|356.56|353.96|0
1638918600000|2021-12-07 23:10:00|357.56|354.96|357.76|355.16|358.96|356.36|357.46|354.86|0
1638918900000|2021-12-07 23:15:00|357.96|355.36|357.16|354.56|357.96|355.36|356.96|354.36|0
1638919200000|2021-12-07 23:20:00|357.36|354.76|357.35|354.75|358.55|355.95|356.86|354.26|0
1638919500000|2021-12-07 23:25:00|357.55|354.95|358.35|355.75|358.75|356.15|357.55|354.95|0
1638919800000|2021-12-07 23:30:00|358.15|355.55|358.35|355.75|358.55|355.95|357.95|355.35|0
1638920100000|2021-12-07 23:35:00|358.45|355.85|357.25|354.65|358.55|355.95|356.75|354.15|0
1638920400000|2021-12-07 23:40:00|357.15|354.55|357.35|354.75|357.85|355.25|356.75|354.15|0
1638920700000|2021-12-07 23:45:00|357.75|355.15|356.95|354.35|357.95|355.35|355.75|353.15|0
1638921000000|2021-12-07 23:50:00|357.05|354.45|356.55|353.95|357.35|354.75|356.35|353.75|0
1638921300000|2021-12-07 23:55:00|356.65|354.05|357.34|354.74|358.14|355.54|356.15|353.55|0
1638921600000|2021-12-08 00:00:00|357.54|354.94|358.34|355.74|359.14|356.54|357.34|354.74|0
1638921900000|2021-12-08 00:05:00|358.24|355.64|359.24|356.64|360.14|357.54|358.24|355.64|0
1638922200000|2021-12-08 00:10:00|359.34|356.74|360.34|357.74|360.94|358.34|359.34|356.74|0
1638922500000|2021-12-08 00:15:00|360.54|357.94|360.84|358.24|361.54|358.94|359.94|357.34|0
1638922800000|2021-12-08 00:20:00|360.74|358.14|361.84|359.24|362.34|359.74|360.34|357.74|0
1638923100000|2021-12-08 00:25:00|361.74|359.14|358.73|356.13|361.74|359.14|358.73|356.13|0
1638923400000|2021-12-08 00:30:00|358.64|356.04|356.44|353.84|358.64|356.04|356.33|353.73|0
1638923700000|2021-12-08 00:35:00|356.53|353.93|357.13|354.53|357.53|354.93|356.33|353.73|0
1638924000000|2021-12-08 00:40:00|357.33|354.73|355.13|352.53|357.33|354.73|355.04|352.44|0
1638924300000|2021-12-08 00:45:00|355.33|352.73|354.93|352.33|355.53|352.93|354.14|351.54|0
1638924600000|2021-12-08 00:50:00|354.84|352.24|353.34|350.74|354.84|352.24|353.34|350.74|0
1638924900000|2021-12-08 00:55:00|353.54|350.94|349.18|346.58|353.54|350.94|349.18|346.58|0
1638925200000|2021-12-08 01:00:00|348.58|345.98|351.75|349.15|351.95|349.35|348.58|345.98|0
1638925500000|2021-12-08 01:05:00|351.55|348.95|352.74|350.14|353.93|351.33|351.55|348.95|0
1638925800000|2021-12-08 01:10:00|352.94|350.34|352.05|349.45|353.24|350.64|351.55|348.95|0
1638926100000|2021-12-08 01:15:00|351.94|349.34|352.34|349.74|352.74|350.14|351.55|348.95|0
1638926400000|2021-12-08 01:20:00|352.54|349.94|353.93|351.33|354.52|351.92|352.54|349.94|0
1638926700000|2021-12-08 01:25:00|354.32|351.72|353.43|350.83|354.32|351.72|352.93|350.33|0
1638927000000|2021-12-08 01:30:00|353.53|350.93|355.32|352.72|356.31|353.71|352.93|350.33|0
1638927300000|2021-12-08 01:35:00|355.12|352.52|354.72|352.12|355.12|352.52|353.33|350.73|0
1638927600000|2021-12-08 01:40:00|354.62|352.02|353.72|351.12|354.72|352.12|352.53|349.93|0
1638927900000|2021-12-08 01:45:00|353.52|350.92|354.51|351.91|354.71|352.11|353.32|350.72|0
1638928200000|2021-12-08 01:50:00|354.32|351.72|353.72|351.12|354.32|351.72|352.63|350.03|0
1638928500000|2021-12-08 01:55:00|353.42|350.82|353.12|350.52|353.52|350.92|352.72|350.12|0
1638928800000|2021-12-08 02:00:00|352.92|350.32|350.93|348.33|353.32|350.72|350.74|348.14|0
1638929100000|2021-12-08 02:05:00|351.04|348.44|351.53|348.93|351.73|349.13|350.74|348.14|0
1638929400000|2021-12-08 02:10:00|351.43|348.83|350.24|347.64|351.73|349.13|349.94|347.34|0
1638929700000|2021-12-08 02:15:00|350.14|347.54|347.37|344.77|350.34|347.74|345.4|342.8|0
1638930000000|2021-12-08 02:20:00|346.98|344.38|348.95|346.35|348.95|346.35|346.98|344.38|0
1638930300000|2021-12-08 02:25:00|349.15|346.55|349.34|346.74|349.94|347.34|348.95|346.35|0
1638930600000|2021-12-08 02:30:00|349.54|346.94|348.85|346.25|351.32|348.72|348.55|345.95|0
1638930900000|2021-12-08 02:35:00|348.95|346.35|348.26|345.66|348.95|346.35|347.96|345.36|0
1638931200000|2021-12-08 02:40:00|348.06|345.46|347.95|345.35|349.73|347.13|347.76|345.16|0
1638931500000|2021-12-08 02:45:00|347.56|344.96|347.07|344.47|347.95|345.35|345.79|343.19|0
1638931800000|2021-12-08 02:50:00|347.16|344.56|347.95|345.35|348.15|345.55|346.38|343.78|0
1638932100000|2021-12-08 02:55:00|348.05|345.45|347.85|345.25|348.54|345.94|347.36|344.76|0
1638932400000|2021-12-08 03:00:00|347.75|345.15|348.14|345.54|349.33|346.73|347.75|345.15|0
1638932700000|2021-12-08 03:05:00|348.34|345.74|348.14|345.54|349.13|346.53|348.14|345.54|0
1638933000000|2021-12-08 03:10:00|348.34|345.74|348.24|345.64|348.93|346.33|347.94|345.34|0
1638933300000|2021-12-08 03:15:00|348.34|345.74|347.94|345.34|348.34|345.74|346.56|343.96|0
1638933600000|2021-12-08 03:20:00|348.14|345.54|347.94|345.34|348.93|346.33|347.94|345.34|0
1638933900000|2021-12-08 03:25:00|348.34|345.74|348.73|346.13|348.93|346.33|347.35|344.75|0
1638934200000|2021-12-08 03:30:00|348.93|346.33|346.86|344.26|348.93|346.33|346.66|344.06|0
1638934500000|2021-12-08 03:35:00|346.75|344.15|345.96|343.36|347.54|344.94|345.77|343.17|0
1638934800000|2021-12-08 03:40:00|345.87|343.27|345.87|343.27|345.96|343.36|344.78|342.18|0
1638935100000|2021-12-08 03:45:00|345.96|343.36|346.75|344.15|346.95|344.35|345.67|343.07|0
1638935400000|2021-12-08 03:50:00|346.55|343.95|345.96|343.36|346.75|344.15|345.76|343.16|0
1638935700000|2021-12-08 03:55:00|346.06|343.46|346.65|344.05|346.94|344.34|345.96|343.36|0
1638936000000|2021-12-08 04:00:00|346.74|344.14|346.45|343.85|346.74|344.14|345.96|343.36|0
1638936300000|2021-12-08 04:05:00|346.55|343.95|346.35|343.75|346.65|344.05|345.76|343.16|0
1638936600000|2021-12-08 04:10:00|346.45|343.85|345.75|343.15|346.74|344.14|345.36|342.76|0
1638936900000|2021-12-08 04:15:00|345.66|343.06|345.75|343.15|345.75|343.15|345.16|342.56|0
1638937200000|2021-12-08 04:20:00|345.95|343.35|345.55|342.95|345.95|343.35|345.16|342.56|0
1638937500000|2021-12-08 04:25:00|345.36|342.76|345.55|342.95|345.75|343.15|345.16|342.56|0
1638937800000|2021-12-08 04:30:00|345.46|342.86|345.55|342.95|345.75|343.15|345.16|342.56|0
1638938100000|2021-12-08 04:35:00|345.35|342.75|346.53|343.93|346.73|344.13|345.35|342.75|0
1638938400000|2021-12-08 04:40:00|346.73|344.13|346.73|344.13|347.52|344.92|346.53|343.93|0
1638938700000|2021-12-08 04:45:00|346.53|343.93|347.52|344.92|347.62|345.02|346.53|343.93|0
1638939000000|2021-12-08 04:50:00|347.32|344.72|348.7|346.1|348.7|346.1|347.32|344.72|0
1638939300000|2021-12-08 04:55:00|348.6|346|347.32|344.72|348.9|346.3|346.92|344.32|0
1638939600000|2021-12-08 05:00:00|347.22|344.62|347.51|344.91|347.71|345.11|346.33|343.73|0
1638939900000|2021-12-08 05:05:00|347.61|345.01|349.09|346.49|349.49|346.89|347.51|344.91|0
1638940200000|2021-12-08 05:10:00|348.69|346.09|349.48|346.88|350.28|347.68|348.69|346.09|0
1638940500000|2021-12-08 05:15:00|349.39|346.79|349.88|347.28|350.08|347.48|349.09|346.49|0
1638940800000|2021-12-08 05:20:00|349.68|347.08|350.07|347.47|350.27|347.67|349.28|346.68|0
1638941100000|2021-12-08 05:25:00|349.98|347.38|348.69|346.09|350.07|347.47|348.49|345.89|0
1638941400000|2021-12-08 05:30:00|348.88|346.28|350.37|347.77|350.86|348.26|348.88|346.28|0
1638941700000|2021-12-08 05:35:00|350.27|347.67|349.67|347.07|350.47|347.87|349.38|346.78|0
1638942000000|2021-12-08 05:40:00|349.77|347.17|350.07|347.47|350.26|347.66|349.47|346.87|0
1638942300000|2021-12-08 05:45:00|350.26|347.66|350.26|347.66|350.86|348.26|350.07|347.47|0
1638942600000|2021-12-08 05:50:00|350.36|347.76|349.47|346.87|350.36|347.76|349.27|346.67|0
1638942900000|2021-12-08 05:55:00|349.27|346.67|346.31|343.71|349.37|346.77|346.11|343.51|0
1638943200000|2021-12-08 06:00:00|346.51|343.91|347.2|344.6|348.28|345.68|345.91|343.31|0
1638943500000|2021-12-08 06:05:00|347.39|344.79|347.59|344.99|348.08|345.48|347.09|344.49|0
1638943800000|2021-12-08 06:10:00|347.49|344.89|349.17|346.57|349.26|346.66|347.29|344.69|0
1638944100000|2021-12-08 06:15:00|349.07|346.47|348.38|345.78|349.07|346.47|348.08|345.48|0
1638944400000|2021-12-08 06:20:00|348.47|345.87|349.26|346.66|349.26|346.66|347.48|344.88|0
1638944700000|2021-12-08 06:25:00|348.86|346.26|347.68|345.08|349.17|346.57|347.68|345.08|0
1638945000000|2021-12-08 06:30:00|347.88|345.28|348.07|345.47|348.66|346.06|347.38|344.78|0
1638945300000|2021-12-08 06:35:00|348.27|345.67|349.85|347.25|349.85|347.25|348.27|345.67|0
1638945600000|2021-12-08 06:40:00|349.95|347.35|350.04|347.44|350.44|347.84|349.45|346.85|0
1638945900000|2021-12-08 06:45:00|350.15|347.55|349.45|346.85|350.44|347.84|349.25|346.65|0
1638946200000|2021-12-08 06:50:00|349.55|346.95|350.04|347.44|350.24|347.64|348.86|346.26|0
1638946500000|2021-12-08 06:55:00|349.84|347.24|349.64|347.04|350.24|347.64|349.25|346.65|0
1638946800000|2021-12-08 07:00:00|349.94|347.34|350.93|348.33|351.03|348.43|348.36|345.76|0
1638947100000|2021-12-08 07:05:00|350.83|348.23|353.21|350.61|353.31|350.71|349.64|347.04|0
1638947400000|2021-12-08 07:10:00|353.11|350.51|352.02|349.42|354.2|351.6|352.02|349.42|0
1638947700000|2021-12-08 07:15:00|352.22|349.62|352.74|350.14|353.14|350.54|352.02|349.42|0
1638948000000|2021-12-08 07:20:00|352.84|350.24|353.44|350.84|353.53|350.93|352.34|349.74|0
1638948300000|2021-12-08 07:25:00|353.73|351.13|354.33|351.73|355.53|352.93|353.13|350.53|0
1638948600000|2021-12-08 07:30:00|354.13|351.53|353.93|351.33|354.93|352.33|353.73|351.13|0
1638948900000|2021-12-08 07:35:00|353.73|351.13|353.53|350.93|354.23|351.63|352.53|349.93|0
1638949200000|2021-12-08 07:40:00|353.73|351.13|353.93|351.33|354.73|352.13|353.33|350.73|0
1638949500000|2021-12-08 07:45:00|353.73|351.13|352.13|349.53|354.13|351.53|351.73|349.13|0
1638949800000|2021-12-08 07:50:00|351.84|349.24|352.73|350.13|353.13|350.53|351.73|349.13|0
1638950100000|2021-12-08 07:55:00|352.53|349.93|351.04|348.44|352.53|349.93|350.73|348.13|0
1638950400000|2021-12-08 08:00:00|351.43|348.83|351.92|349.32|353.31|350.71|349.94|347.34|0
1638950700000|2021-12-08 08:05:00|350.93|348.73|350.93|348.73|351.72|349.52|349.55|347.35|0
1638951000000|2021-12-08 08:10:00|351.13|348.93|353.3|351.1|353.3|351.1|349.54|347.34|0
1638951300000|2021-12-08 08:15:00|352.91|350.71|353.9|351.7|355.29|353.09|352.91|350.71|0
1638951600000|2021-12-08 08:20:00|354.1|351.9|352.61|350.41|355.49|353.29|352.41|350.21|0
1638951900000|2021-12-08 08:25:00|352.71|350.51|351.32|349.12|353.1|350.9|350.13|347.93|0
1638952200000|2021-12-08 08:30:00|351.51|349.31|348.85|346.65|352.5|350.3|348.75|346.55|0
1638952500000|2021-12-08 08:35:00|348.75|346.55|348.94|346.74|349.73|347.53|348.06|345.86|0
1638952800000|2021-12-08 08:40:00|349.14|346.94|349.14|346.94|349.93|347.73|348.94|346.74|0
1638953100000|2021-12-08 08:45:00|349.33|347.13|350.32|348.12|350.62|348.42|348.74|346.54|0
1638953400000|2021-12-08 08:50:00|350.42|348.22|349.92|347.72|351.71|349.51|349.63|347.43|0
1638953700000|2021-12-08 08:55:00|349.73|347.53|348.15|345.95|350.32|348.12|348.15|345.95|0
1638954000000|2021-12-08 09:00:00|348.34|346.14|349.53|347.33|350.32|348.12|348.34|346.14|0
1638954300000|2021-12-08 09:05:00|350.12|347.92|349.13|346.93|350.12|347.92|348.34|346.14|0
1638954600000|2021-12-08 09:10:00|349.33|347.13|350.51|348.31|351.1|348.9|349.23|347.03|0
1638954900000|2021-12-08 09:15:00|350.81|348.61|351.7|349.5|351.89|349.69|350.51|348.31|0
1638955200000|2021-12-08 09:20:00|351.5|349.3|352.09|349.89|353.08|350.88|350.71|348.51|0
1638955500000|2021-12-08 09:25:00|351.89|349.69|353.28|351.08|353.38|351.18|351.5|349.3|0
1638955800000|2021-12-08 09:30:00|353.18|350.98|354.27|352.07|354.67|352.47|353.08|350.88|0
1638956100000|2021-12-08 09:35:00|354.47|352.27|351.49|349.29|354.67|352.47|351.49|349.29|0
1638956400000|2021-12-08 09:40:00|351.29|349.09|352.28|350.08|352.28|350.08|351.09|348.89|0
1638956700000|2021-12-08 09:45:00|352.48|350.28|354.06|351.86|355.06|352.86|352.28|350.08|0
1638957000000|2021-12-08 09:50:00|353.67|351.47|353.97|351.77|354.26|352.06|353.27|351.07|0
1638957300000|2021-12-08 09:55:00|354.06|351.86|353.07|350.87|354.06|351.86|352.28|350.08|0
1638957600000|2021-12-08 10:00:00|352.67|350.47|353.66|351.46|353.77|351.57|352.47|350.27|0
1638957900000|2021-12-08 10:05:00|353.77|351.57|352.67|350.47|354.26|352.06|352.67|350.47|0
1638958200000|2021-12-08 10:10:00|352.87|350.67|352.67|350.47|353.26|351.06|352.47|350.27|0
1638958500000|2021-12-08 10:15:00|352.87|350.67|352.86|350.66|353.46|351.26|352.67|350.47|0
1638958800000|2021-12-08 10:20:00|352.66|350.46|353.06|350.86|353.16|350.96|352.47|350.27|0
1638959100000|2021-12-08 10:25:00|353.26|351.06|354.85|352.65|354.85|352.65|353.06|350.86|0
1638959400000|2021-12-08 10:30:00|355.04|352.84|356.44|354.24|357.04|354.84|354.65|352.45|0
1638959700000|2021-12-08 10:35:00|356.64|354.44|360.03|357.83|360.43|358.23|356.64|354.44|0
1638960000000|2021-12-08 10:40:00|359.83|357.63|359.23|357.03|361.03|358.83|358.13|355.93|0
1638960300000|2021-12-08 10:45:00|359.43|357.23|359.43|357.23|360.83|358.63|358.53|356.33|0
1638960600000|2021-12-08 10:50:00|359.23|357.03|359.82|357.62|360.23|358.03|358.63|356.43|0
1638960900000|2021-12-08 10:55:00|359.62|357.42|361.02|358.82|361.02|358.82|358.82|356.62|0
1638961200000|2021-12-08 11:00:00|361.43|359.23|363.43|361.23|363.43|361.23|360.42|358.22|0
1638961500000|2021-12-08 11:05:00|363.23|361.03|361.82|359.62|364.03|361.83|361.82|359.62|0
1638961800000|2021-12-08 11:10:00|361.62|359.42|358.32|356.12|361.62|359.42|357.02|354.82|0
1638962100000|2021-12-08 11:15:00|358.42|356.22|358.62|356.42|359.62|357.42|357.42|355.22|0
1638962400000|2021-12-08 11:20:00|358.42|356.22|359.32|357.12|359.61|357.41|356.42|354.22|0
1638962700000|2021-12-08 11:25:00|359.41|357.21|359.21|357.01|360.01|357.81|358.61|356.41|0
1638963000000|2021-12-08 11:30:00|359.61|357.41|358.41|356.21|359.72|357.52|357.61|355.41|0
1638963300000|2021-12-08 11:35:00|358.21|356.01|357.81|355.61|359.61|357.41|357.61|355.41|0
1638963600000|2021-12-08 11:40:00|357.61|355.41|356.61|354.41|358.61|356.41|356.21|354.01|0
1638963900000|2021-12-08 11:45:00|356.72|354.52|348.48|346.28|360.01|357.81|342.78|340.58|0
1638964200000|2021-12-08 11:50:00|348.87|346.67|342.39|340.19|349.86|347.66|341.8|339.6|0
1638964500000|2021-12-08 11:55:00|342.19|339.99|346.9|344.7|346.9|344.7|340.14|337.94|0
1638964800000|2021-12-08 12:00:00|345.52|343.32|343.36|341.16|345.92|343.72|341.51|339.31|0
1638965100000|2021-12-08 12:05:00|343.17|340.97|348.67|346.47|348.67|346.47|342.58|340.38|0
1638965400000|2021-12-08 12:10:00|348.47|346.27|349.85|347.65|351.63|349.43|348.47|346.27|0
1638965700000|2021-12-08 12:15:00|349.66|347.46|350.44|348.24|353.22|351.02|349.46|347.26|0
1638966000000|2021-12-08 12:20:00|350.64|348.44|351.63|349.43|352.03|349.83|349.85|347.65|0
1638966300000|2021-12-08 12:25:00|351.73|349.53|349.85|347.65|352.22|350.02|349.26|347.06|0
1638966600000|2021-12-08 12:30:00|350.24|348.04|349.65|347.45|350.84|348.64|349.06|346.86|0
1638966900000|2021-12-08 12:35:00|349.75|347.55|350.74|348.54|351.63|349.43|349.25|347.05|0
1638967200000|2021-12-08 12:40:00|350.64|348.44|353.61|351.41|353.81|351.61|350.24|348.04|0
1638967500000|2021-12-08 12:45:00|354|351.8|355.2|353|356.19|353.99|353.31|351.11|0
1638967800000|2021-12-08 12:50:00|355|352.8|354|351.8|355.39|353.19|353.41|351.21|0
1638968100000|2021-12-08 12:55:00|354.4|352.2|352.71|350.51|354.99|352.79|352.61|350.41|0
1638968400000|2021-12-08 13:00:00|352.41|350.21|354.2|352|355.19|352.99|352.41|350.21|0
1638968700000|2021-12-08 13:05:00|354.59|352.39|354.19|351.99|354.79|352.59|352.41|350.21|0
1638969000000|2021-12-08 13:10:00|353.8|351.6|352.21|350.01|354|351.8|351.81|349.61|0
1638969300000|2021-12-08 13:15:00|352.6|350.4|353.4|351.2|353.4|351.2|351.81|349.61|0
1638969600000|2021-12-08 13:20:00|353.59|351.39|355.18|352.98|355.18|352.98|353.4|351.2|0
1638969900000|2021-12-08 13:25:00|354.98|352.78|353.79|351.59|354.98|352.78|352.6|350.4|0
1638970200000|2021-12-08 13:30:00|354.39|352.19|354.38|352.18|355.18|352.98|353.59|351.39|0
1638970500000|2021-12-08 13:35:00|354.29|352.09|355.78|353.58|356.37|354.17|353.99|351.79|0
1638970800000|2021-12-08 13:40:00|355.97|353.77|354.98|352.78|356.37|354.17|354.38|352.18|0
1638971100000|2021-12-08 13:45:00|355.18|352.98|355.37|353.17|356.37|354.17|354.38|352.18|0
1638971400000|2021-12-08 13:50:00|355.57|353.37|355.37|353.17|356.57|354.37|354.97|352.77|0
1638971700000|2021-12-08 13:55:00|355.57|353.37|355.17|352.97|355.97|353.77|354.97|352.77|0
1638972000000|2021-12-08 14:00:00|355.37|353.17|357.56|355.36|357.56|355.36|354.77|352.57|0
1638972300000|2021-12-08 14:05:00|357.76|355.56|358.16|355.96|358.16|355.96|356.56|354.36|0
1638972600000|2021-12-08 14:10:00|357.96|355.76|357.96|355.76|358.36|356.16|357.16|354.96|0
1638972900000|2021-12-08 14:15:00|358.16|355.96|358.35|356.15|358.35|356.15|357.16|354.96|0
1638973200000|2021-12-08 14:20:00|358.15|355.95|357.55|355.35|358.35|356.15|357.16|354.96|0
1638973500000|2021-12-08 14:25:00|357.35|355.15|356.95|354.75|357.55|355.35|356.36|354.16|0
1638973800000|2021-12-08 14:30:00|355.56|353.36|358.75|356.55|363.76|361.56|354.96|352.76|0
1638974100000|2021-12-08 14:35:00|358.95|356.75|364.87|362.67|365.98|363.78|357.35|355.15|0
1638974400000|2021-12-08 14:40:00|364.97|362.77|359.15|356.95|364.97|362.77|357.55|355.35|0
1638974700000|2021-12-08 14:45:00|358.75|356.55|355.95|353.75|360.55|358.35|355.95|353.75|0
1638975000000|2021-12-08 14:50:00|356.75|354.55|355.55|353.35|357.54|355.34|352.17|349.97|0
1638975300000|2021-12-08 14:55:00|355.75|353.55|360.74|358.54|361.95|359.75|355.75|353.55|0
1638975600000|2021-12-08 15:00:00|361.65|359.45|359.14|356.94|361.65|359.45|356.45|354.25|0
1638975900000|2021-12-08 15:05:00|359.54|357.34|361.94|359.74|363.35|361.15|356.54|354.34|0
1638976200000|2021-12-08 15:10:00|361.74|359.54|360.94|358.74|362.34|360.14|357.84|355.64|0
1638976500000|2021-12-08 15:15:00|361.14|358.94|360.54|358.34|361.14|358.94|358.54|356.34|0
1638976800000|2021-12-08 15:20:00|360.74|358.54|357.53|355.33|360.74|358.54|356.14|353.94|0
1638977100000|2021-12-08 15:25:00|357.33|355.13|364.83|362.63|364.83|362.63|355.56|353.36|0
1638977400000|2021-12-08 15:30:00|364.22|362.02|362.6|360.4|364.22|362.02|358.57|356.37|0
1638977700000|2021-12-08 15:35:00|362.71|360.51|363.41|361.21|364.63|362.43|362.6|360.4|0
1638978000000|2021-12-08 15:40:00|363.81|361.61|364.59|362.39|366.07|363.87|361.79|359.59|0
1638978300000|2021-12-08 15:45:00|365|362.8|364.79|362.59|368.84|366.64|363.99|361.79|0
1638978600000|2021-12-08 15:50:00|365|362.8|367.22|365.02|367.62|365.42|364.39|362.19|0
1638978900000|2021-12-08 15:55:00|367.01|364.81|370.15|367.95|370.15|367.95|366.41|364.21|0
1638979200000|2021-12-08 16:00:00|369.64|367.44|369.64|367.44|371.27|369.07|369.03|366.83|0
1638979500000|2021-12-08 16:05:00|369.44|367.24|367.41|365.21|371.06|368.86|367.01|364.81|0
1638979800000|2021-12-08 16:10:00|367.82|365.62|365.19|362.99|367.82|365.62|364.58|362.38|0
1638980100000|2021-12-08 16:15:00|365.39|363.19|365.6|363.4|367.21|365.01|364.58|362.38|0
1638980400000|2021-12-08 16:20:00|365.4|363.2|364.79|362.59|366.42|364.22|364.59|362.39|0
1638980700000|2021-12-08 16:25:00|364.59|362.39|361.76|359.56|364.59|362.39|361.76|359.56|0
1638981000000|2021-12-08 16:30:00|361.96|359.76|363.78|361.58|365.19|362.99|360.15|357.95|0
1638981300000|2021-12-08 16:35:00|364.59|362.39|364.18|361.98|365.19|362.99|363.57|361.37|0
1638981600000|2021-12-08 16:40:00|363.98|361.78|363.57|361.37|364.79|362.59|362.16|359.96|0
1638981900000|2021-12-08 16:45:00|363.17|360.97|360.35|358.15|363.57|361.37|359.54|357.34|0
1638982200000|2021-12-08 16:50:00|360.25|358.05|359.33|357.13|361.16|358.96|357.72|355.52|0
1638982500000|2021-12-08 16:55:00|359.54|357.34|359.13|356.93|360.55|358.35|358.93|356.73|0
1638982800000|2021-12-08 17:00:00|359.33|357.13|359.73|357.53|361.15|358.95|358.52|356.32|0
1638983100000|2021-12-08 17:05:00|360.14|357.94|360.14|357.94|361.56|359.36|358.92|356.72|0
1638983400000|2021-12-08 17:10:00|359.73|357.53|359.13|356.93|360.14|357.94|358.32|356.12|0
1638983700000|2021-12-08 17:15:00|359.33|357.13|361.35|359.15|361.55|359.35|359.23|357.03|0
1638984000000|2021-12-08 17:20:00|361.25|359.05|361.75|359.55|363.99|361.79|361.15|358.95|0
1638984300000|2021-12-08 17:25:00|361.96|359.76|361.35|359.15|362.26|360.06|361.14|358.94|0
1638984600000|2021-12-08 17:30:00|361.14|358.94|360.74|358.54|361.95|359.75|360.13|357.93|0
1638984900000|2021-12-08 17:35:00|360.53|358.33|359.12|356.92|361.75|359.55|359.12|356.92|0
1638985200000|2021-12-08 17:40:00|359.32|357.12|357.3|355.1|359.32|357.12|357.1|354.9|0
1638985500000|2021-12-08 17:45:00|357.1|354.9|356.75|354.55|357.89|355.69|356.09|353.89|0
1638985800000|2021-12-08 17:50:00|356.55|354.35|355.74|353.54|357.15|354.95|355.33|353.13|0
1638986100000|2021-12-08 17:55:00|356.04|353.84|357.15|354.95|357.15|354.95|355.33|353.13|0
1638986400000|2021-12-08 18:00:00|357.05|354.85|356.74|354.54|357.96|355.76|356.14|353.94|0
1638986700000|2021-12-08 18:05:00|356.95|354.75|356.54|354.34|357.96|355.76|356.04|353.84|0
1638987000000|2021-12-08 18:10:00|356.34|354.14|356.34|354.14|357.75|355.55|355.73|353.53|0
1638987300000|2021-12-08 18:15:00|356.54|354.34|354.42|352.22|356.54|354.34|354.11|351.91|0
1638987600000|2021-12-08 18:20:00|354.52|352.32|355.52|353.32|356.13|353.93|354.52|352.32|0
1638987900000|2021-12-08 18:25:00|355.32|353.12|354.51|352.31|355.52|353.32|354.51|352.31|0
1638988200000|2021-12-08 18:30:00|354.72|352.52|355.32|353.12|356.13|353.93|354.51|352.31|0
1638988500000|2021-12-08 18:35:00|355.22|353.02|354.11|351.91|355.52|353.32|353.5|351.3|0
1638988800000|2021-12-08 18:40:00|354.31|352.11|351.89|349.69|354.51|352.31|351.69|349.49|0
1638989100000|2021-12-08 18:45:00|351.69|349.49|352.09|349.89|352.29|350.09|351.08|348.88|0
1638989400000|2021-12-08 18:50:00|351.89|349.69|352.09|349.89|352.89|350.69|351.48|349.28|0
1638989700000|2021-12-08 18:55:00|351.89|349.69|353.9|351.7|354.41|352.21|351.48|349.28|0
1638990000000|2021-12-08 19:00:00|354.1|351.9|352.49|350.29|354.71|352.51|351.88|349.68|0
1638990300000|2021-12-08 19:05:00|352.28|350.08|353.29|351.09|354.5|352.3|352.08|349.88|0
1638990600000|2021-12-08 19:10:00|353.49|351.29|355.71|353.51|355.71|353.51|353.29|351.09|0
1638990900000|2021-12-08 19:15:00|355.51|353.31|355.21|353.01|357.33|355.13|354.5|352.3|0
1638991200000|2021-12-08 19:20:00|355.1|352.9|353.49|351.29|356.32|354.12|353.49|351.29|0
1638991500000|2021-12-08 19:25:00|353.69|351.49|352.48|350.28|353.89|351.69|352.28|350.08|0
1638991800000|2021-12-08 19:30:00|352.28|350.08|352.68|350.48|353.69|351.49|352.07|349.87|0
1638992100000|2021-12-08 19:35:00|352.88|350.68|354.09|351.89|354.69|352.49|352.27|350.07|0
1638992400000|2021-12-08 19:40:00|353.89|351.69|353.48|351.28|354.69|352.49|353.08|350.88|0
1638992700000|2021-12-08 19:45:00|353.59|351.39|353.88|351.68|354.09|351.89|352.67|350.47|0
1638993000000|2021-12-08 19:50:00|354.08|351.88|352.67|350.47|354.08|351.88|352.07|349.87|0
1638993300000|2021-12-08 19:55:00|352.47|350.27|350.26|348.06|352.47|350.27|349.86|347.66|0
1638993600000|2021-12-08 20:00:00|350.46|348.26|350.86|348.66|351.66|349.46|349.45|347.25|0
1638993900000|2021-12-08 20:05:00|351.06|348.86|351.26|349.06|351.66|349.46|350.05|347.85|0
1638994200000|2021-12-08 20:10:00|350.96|348.76|350.45|348.25|351.06|348.86|348.85|346.65|0
1638994500000|2021-12-08 20:15:00|350.65|348.45|350.65|348.45|350.85|348.65|349.65|347.45|0
1638994800000|2021-12-08 20:20:00|350.45|348.25|347.44|345.24|350.65|348.45|347.44|345.24|0
1638995100000|2021-12-08 20:25:00|347.64|345.44|347.44|345.24|348.44|346.24|347.04|344.84|0
1638995400000|2021-12-08 20:30:00|347.24|345.04|347.44|345.24|348.64|346.44|346.64|344.44|0
1638995700000|2021-12-08 20:35:00|347.64|345.44|348.84|346.64|349.04|346.84|347.04|344.84|0
1638996000000|2021-12-08 20:40:00|348.64|346.44|349.84|347.64|350.04|347.84|347.04|344.84|0
1638996300000|2021-12-08 20:45:00|349.74|347.54|348.03|345.83|349.84|347.64|347.43|345.23|0
1638996600000|2021-12-08 20:50:00|347.83|345.63|342.81|340.61|347.83|345.63|342.55|340.35|0
1638996900000|2021-12-08 20:55:00|342.61|340.41|346.42|344.22|346.42|344.22|342.21|340.01|0
1638997200000|2021-12-08 21:00:00|346.02|343.82|346.22|344.02|346.22|344.02|344.61|342.41|0
1638997500000|2021-12-08 21:05:00|346.42|344.22|346.42|344.22|346.82|344.62|344.61|342.41|0
1638997800000|2021-12-08 21:10:00|346.01|343.81|346.01|343.81|346.62|344.42|345.01|342.81|0
1638998100000|2021-12-08 21:15:00|346.41|343.61|346.21|343.61|346.61|344.01|346.01|343.41|0
1638998400000|2021-12-08 21:20:00|346.01|343.41|345.01|342.41|346.21|343.61|344.91|342.31|0
1638998700000|2021-12-08 21:25:00|344.91|342.31|345.4|342.8|345.41|342.81|344.91|342.31|0
1638999000000|2021-12-08 21:30:00|345.2|342.6|345.8|343.2|346.01|343.41|345.2|342.6|0
1638999300000|2021-12-08 21:35:00|345.6|343|345.4|342.8|345.8|343.2|345.31|342.71|0
1638999600000|2021-12-08 21:40:00|345.6|343|345.8|343.2|345.8|343.2|345.4|342.8|0
1638999900000|2021-12-08 21:45:00|345.6|343|345.2|342.6|345.6|343|345|342.4|0
1639000200000|2021-12-08 21:50:00|345|342.4|345.8|343.2|345.8|343.2|344.8|342.2|0
1639000500000|2021-12-08 21:55:00|346|343.4|346.7|344.1|347.41|344.81|346|343.4|0
1639000800000|2021-12-08 22:00:00|346.91|344.31|346.84|344.24|346.96|344.36|346.82|344.22|0
1639001100000|2021-12-08 22:05:00|346.75|344.15|346.69|344.09|346.75|344.15|346.66|344.06|0
1639001400000|2021-12-08 22:10:00|346.75|344.15|346.66|344.06|346.75|344.15|346.64|344.04|0
1639001700000|2021-12-08 22:15:00|346.98|344.38|347.07|344.47|347.07|344.47|346.98|344.38|0
1639002000000|2021-12-08 22:20:00|347.04|344.44|346.74|344.14|347.04|344.44|346.61|344.01|0
1639002300000|2021-12-08 22:25:00|346.78|344.18|346.69|344.09|346.78|344.18|346.69|344.09|0
1639002600000|2021-12-08 22:30:00|346.72|344.12|346.69|344.09|346.9|344.3|346.54|343.94|0
1639002900000|2021-12-08 22:35:00|346.68|344.08|346.89|344.29|346.89|344.29|346.68|344.08|0
1639003200000|2021-12-08 22:40:00|346.86|344.26|346.83|344.23|347|344.4|346.83|344.23|0
1639003500000|2021-12-08 22:45:00|346.86|344.26|346.54|343.94|346.89|344.29|346.54|343.94|0
1639003800000|2021-12-08 22:50:00|346.48|343.88|346.53|343.93|346.68|344.08|346.3|343.7|0
1639004100000|2021-12-08 22:55:00|346.45|343.85|346.6|344|346.71|344.11|346.28|343.68|0
1639004400000|2021-12-08 23:00:00|346.69|344.09|347.18|344.58|347.18|344.58|345.58|342.98|0
1639004700000|2021-12-08 23:05:00|346.98|344.38|347.69|345.09|347.99|345.39|346.98|344.38|0
1639005000000|2021-12-08 23:10:00|347.78|345.18|346.98|344.38|347.99|345.39|346.98|344.38|0
1639005300000|2021-12-08 23:15:00|346.58|343.98|345.97|343.37|346.58|343.98|345.57|342.97|0
1639005600000|2021-12-08 23:20:00|345.77|343.17|345.37|342.77|346.17|343.57|344.97|342.37|0
1639005900000|2021-12-08 23:25:00|345.47|342.87|346.17|343.57|346.77|344.17|345.37|342.77|0
1639006200000|2021-12-08 23:30:00|346.07|343.47|346.37|343.77|347.17|344.57|345.97|343.37|0
1639006500000|2021-12-08 23:35:00|346.17|343.57|346.57|343.97|346.57|343.97|345.76|343.16|0
1639006800000|2021-12-08 23:40:00|346.37|343.77|345.96|343.36|346.57|343.97|345.96|343.36|0
1639007100000|2021-12-08 23:45:00|345.87|343.27|346.77|344.17|347.17|344.57|345.87|343.27|0
1639007400000|2021-12-08 23:50:00|347.97|345.37|347.87|345.27|348.38|345.78|347.77|345.17|0
1639007700000|2021-12-08 23:55:00|347.77|345.17|347.37|344.77|348.57|345.97|347.16|344.56|0
1639008000000|2021-12-09 00:00:00|347.57|344.97|346.56|343.96|347.77|345.17|346.56|343.96|0
1639008300000|2021-12-09 00:05:00|346.66|344.06|348.27|345.67|348.37|345.77|346.56|343.96|0
1639008600000|2021-12-09 00:10:00|348.37|345.77|348.37|345.77|348.77|346.17|347.97|345.37|0
1639008900000|2021-12-09 00:15:00|348.57|345.97|349.37|346.77|349.37|346.77|348.17|345.57|0
1639009200000|2021-12-09 00:20:00|349.28|346.68|348.57|345.97|349.58|346.98|348.36|345.76|0
1639009500000|2021-12-09 00:25:00|348.67|346.07|347.56|344.96|348.87|346.27|347.36|344.76|0
1639009800000|2021-12-09 00:30:00|347.76|345.16|347.96|345.36|348.16|345.56|347.15|344.55|0
1639010100000|2021-12-09 00:35:00|348.06|345.46|348.36|345.76|348.56|345.96|347.55|344.95|0
1639010400000|2021-12-09 00:40:00|348.46|345.86|348.36|345.76|348.56|345.96|348.16|345.56|0
1639010700000|2021-12-09 00:45:00|348.56|345.96|348.76|346.16|348.76|346.16|348.16|345.56|0
1639011000000|2021-12-09 00:50:00|348.66|346.06|347.75|345.15|348.96|346.36|347.75|345.15|0
1639011300000|2021-12-09 00:55:00|347.95|345.35|348.35|345.75|348.46|345.86|347.95|345.35|0
1639011600000|2021-12-09 01:00:00|348.55|345.95|347.75|345.15|348.96|346.36|347.55|344.95|0
1639011900000|2021-12-09 01:05:00|347.65|345.05|348.15|345.55|348.35|345.75|346.94|344.34|0
1639012200000|2021-12-09 01:10:00|348.25|345.65|348.35|345.75|348.35|345.75|347.74|345.14|0
1639012500000|2021-12-09 01:15:00|348.15|345.55|347.94|345.34|348.25|345.65|347.34|344.74|0
1639012800000|2021-12-09 01:20:00|348.05|345.45|347.14|344.54|348.14|345.54|346.94|344.34|0
1639013100000|2021-12-09 01:25:00|347.24|344.64|347.14|344.54|347.34|344.74|346.93|344.33|0
1639013400000|2021-12-09 01:30:00|347.34|344.74|347.54|344.94|348.75|346.15|346.93|344.33|0
1639013700000|2021-12-09 01:35:00|347.64|345.04|346.13|343.53|347.64|345.04|345.52|342.92|0
1639014000000|2021-12-09 01:40:00|346.33|343.73|345.52|342.92|346.33|343.73|345.52|342.92|0
1639014300000|2021-12-09 01:45:00|345.72|343.12|345.92|343.32|346.73|344.13|345.72|343.12|0
1639014600000|2021-12-09 01:50:00|345.83|343.23|346.12|343.52|346.52|343.92|345.52|342.92|0
1639014900000|2021-12-09 01:55:00|346.32|343.72|345.92|343.32|346.32|343.72|345.72|343.12|0
1639015200000|2021-12-09 02:00:00|345.72|343.12|345.32|342.72|346.12|343.52|345.32|342.72|0
1639015500000|2021-12-09 02:05:00|345.11|342.51|346.12|343.52|346.12|343.52|345.11|342.51|0
1639015800000|2021-12-09 02:10:00|346.02|343.42|345.91|343.31|346.72|344.12|345.71|343.11|0
1639016100000|2021-12-09 02:15:00|345.71|343.11|345.71|343.11|345.91|343.31|345.31|342.71|0
1639016400000|2021-12-09 02:20:00|345.82|343.22|345.51|342.91|346.11|343.51|345.51|342.91|0
1639016700000|2021-12-09 02:25:00|345.71|343.11|343.7|341.1|345.81|343.21|343.5|340.9|0
1639017000000|2021-12-09 02:30:00|343.5|340.9|344.1|341.5|344.5|341.9|343.5|340.9|0
1639017300000|2021-12-09 02:35:00|344.21|341.61|344.41|341.81|344.9|342.3|343.9|341.3|0
1639017600000|2021-12-09 02:40:00|344.3|341.7|343.9|341.3|344.3|341.7|343.7|341.1|0
1639017900000|2021-12-09 02:45:00|343.7|341.1|342.3|339.7|343.7|341.1|342.1|339.5|0
1639018200000|2021-12-09 02:50:00|342.5|339.9|342.69|340.09|343.1|340.5|342.29|339.69|0
1639018500000|2021-12-09 02:55:00|342.89|340.29|342.09|339.49|342.89|340.29|341.69|339.09|0
1639018800000|2021-12-09 03:00:00|341.89|339.29|342.29|339.69|342.29|339.69|341.69|339.09|0
1639019100000|2021-12-09 03:05:00|341.99|339.39|341.29|338.69|342.09|339.49|341.09|338.49|0
1639019400000|2021-12-09 03:10:00|341.09|338.49|340.09|337.49|341.49|338.89|339.69|337.09|0
1639019700000|2021-12-09 03:15:00|340.29|337.69|341.09|338.49|341.29|338.69|340.09|337.49|0
1639020000000|2021-12-09 03:20:00|341.19|338.59|341.88|339.28|342.28|339.68|341.09|338.49|0
1639020300000|2021-12-09 03:25:00|342.08|339.48|341.48|338.88|342.08|339.48|341.28|338.68|0
1639020600000|2021-12-09 03:30:00|341.88|339.28|340.88|338.28|341.88|339.28|340.88|338.28|0
1639020900000|2021-12-09 03:35:00|340.99|338.39|342.68|340.08|342.68|340.08|340.99|338.39|0
1639021200000|2021-12-09 03:40:00|342.78|340.18|343.28|340.68|343.48|340.88|342.78|340.18|0
1639021500000|2021-12-09 03:45:00|343.48|340.88|343.28|340.68|343.48|340.88|343.08|340.48|0
1639021800000|2021-12-09 03:50:00|343.18|340.58|343.78|341.18|344.08|341.48|343.18|340.58|0
1639022100000|2021-12-09 03:55:00|343.88|341.28|350.92|348.32|352.13|349.53|343.67|341.07|0
1639022400000|2021-12-09 04:00:00|351.32|348.72|350.92|348.32|354.16|351.56|350.31|347.71|0
1639022700000|2021-12-09 04:05:00|350.82|348.22|349.1|346.5|350.92|348.32|348.29|345.69|0
1639023000000|2021-12-09 04:10:00|349.3|346.7|350.11|347.51|350.11|347.51|348.9|346.3|0
1639023300000|2021-12-09 04:15:00|350.31|347.71|349.7|347.1|350.51|347.91|349.1|346.5|0
1639023600000|2021-12-09 04:20:00|349.81|347.21|349.7|347.1|349.9|347.3|349.3|346.7|0
1639023900000|2021-12-09 04:25:00|349.9|347.3|350.51|347.91|350.71|348.11|349.6|347|0
1639024200000|2021-12-09 04:30:00|350.71|348.11|351.22|348.62|351.22|348.62|350.3|347.7|0
1639024500000|2021-12-09 04:35:00|351.31|348.71|350.3|347.7|351.31|348.71|349.9|347.3|0
1639024800000|2021-12-09 04:40:00|350.5|347.9|350.1|347.5|351.11|348.51|350.1|347.5|0
1639025100000|2021-12-09 04:45:00|350.3|347.7|350.9|348.3|350.9|348.3|349.89|347.29|0
1639025400000|2021-12-09 04:50:00|350.7|348.1|350.7|348.1|350.9|348.3|349.89|347.29|0
1639025700000|2021-12-09 04:55:00|350.9|348.3|351.71|349.11|352.11|349.51|350.7|348.1|0
1639026000000|2021-12-09 05:00:00|352.11|349.51|350.9|348.3|352.11|349.51|350.49|347.89|0
1639026300000|2021-12-09 05:05:00|351.1|348.5|351.5|348.9|351.5|348.9|350.29|347.69|0
1639026600000|2021-12-09 05:10:00|351.3|348.7|351.2|348.6|351.71|349.11|350.9|348.3|0
1639026900000|2021-12-09 05:15:00|351.5|348.9|351.2|348.6|351.5|348.9|350.89|348.29|0
1639027200000|2021-12-09 05:20:00|351.3|348.7|350.89|348.29|351.3|348.7|350.49|347.89|0
1639027500000|2021-12-09 05:25:00|350.79|348.19|350.89|348.29|351.29|348.69|350.28|347.68|0
1639027800000|2021-12-09 05:30:00|351.09|348.49|350.48|347.88|351.09|348.49|350.28|347.68|0
1639028100000|2021-12-09 05:35:00|350.28|347.68|350.28|347.68|350.69|348.09|350.28|347.68|0
1639028400000|2021-12-09 05:40:00|349.47|346.87|350.08|347.48|350.48|347.88|349.07|346.47|0
1639028700000|2021-12-09 05:45:00|350.28|347.68|349.98|347.38|350.68|348.08|349.87|347.27|0
1639029000000|2021-12-09 05:50:00|349.87|347.27|350.88|348.28|351.08|348.48|349.87|347.27|0
1639029300000|2021-12-09 05:55:00|350.99|348.39|351.89|349.29|351.89|349.29|350.88|348.28|0
1639029600000|2021-12-09 06:00:00|351.69|349.09|351.89|349.29|352.09|349.49|350.58|347.98|0
1639029900000|2021-12-09 06:05:00|351.69|349.09|351.08|348.48|351.69|349.09|350.68|348.08|0
1639030200000|2021-12-09 06:10:00|350.88|348.28|350.67|348.07|351.08|348.48|350.07|347.47|0
1639030500000|2021-12-09 06:15:00|350.78|348.18|351.08|348.48|351.28|348.68|350.47|347.87|0
1639030800000|2021-12-09 06:20:00|350.87|348.27|350.27|347.67|350.87|348.27|350.27|347.67|0
1639031100000|2021-12-09 06:25:00|350.37|347.77|350.06|347.46|350.67|348.07|349.97|347.37|0
1639031400000|2021-12-09 06:30:00|349.86|347.26|349.86|347.26|350.06|347.46|349.05|346.45|0
1639031700000|2021-12-09 06:35:00|349.46|346.86|349.15|346.55|349.66|347.06|349.05|346.45|0
1639032000000|2021-12-09 06:40:00|349.25|346.65|349.05|346.45|349.25|346.65|349.05|346.45|0
1639032300000|2021-12-09 06:45:00|348.95|346.35|348.24|345.64|348.95|346.35|347.84|345.24|0
1639032600000|2021-12-09 06:50:00|348.14|345.54|348.64|346.04|348.64|346.04|347.84|345.24|0
1639032900000|2021-12-09 06:55:00|348.75|346.15|348.44|345.84|348.84|346.24|348.24|345.64|0
1639033200000|2021-12-09 07:00:00|348.54|345.94|348.03|345.43|349.45|346.85|347.63|345.03|0
1639033500000|2021-12-09 07:05:00|347.94|345.34|348.54|345.94|348.64|346.04|347.43|344.83|0
1639033800000|2021-12-09 07:10:00|348.64|346.04|348.23|345.63|348.64|346.04|347.83|345.23|0
1639034100000|2021-12-09 07:15:00|348.34|345.74|348.03|345.43|348.84|346.24|348.03|345.43|0
1639034400000|2021-12-09 07:20:00|348.23|345.63|346.22|343.62|348.23|345.63|345.61|343.01|0
1639034700000|2021-12-09 07:25:00|346.01|343.41|346.01|343.41|347.02|344.42|346.01|343.41|0
1639035000000|2021-12-09 07:30:00|345.81|343.21|345.81|343.21|346.21|343.61|345.21|342.61|0
1639035300000|2021-12-09 07:35:00|345.61|343.01|345.41|342.81|346.21|343.61|345.41|342.81|0
1639035600000|2021-12-09 07:40:00|345.21|342.61|345|342.4|345.41|342.81|344.6|342|0
1639035900000|2021-12-09 07:45:00|345.2|342.6|346.01|343.41|346.41|343.81|345|342.4|0
1639036200000|2021-12-09 07:50:00|345.81|343.21|346.81|344.21|346.81|344.21|345.6|343|0
1639036500000|2021-12-09 07:55:00|346.61|344.01|346.91|344.31|347.21|344.61|346.41|343.81|0
1639036800000|2021-12-09 08:00:00|346.71|344.11|349.94|347.34|350.03|347.43|346.41|343.81|0
1639037100000|2021-12-09 08:05:00|349.53|347.33|352.97|350.77|353.07|350.87|349.23|347.03|0
1639037400000|2021-12-09 08:10:00|353.07|350.87|352.56|350.36|354.49|352.29|351.75|349.55|0
1639037700000|2021-12-09 08:15:00|352.36|350.16|349.63|347.43|352.36|350.16|349.12|346.92|0
1639038000000|2021-12-09 08:20:00|349.52|347.32|349.43|347.23|349.93|347.73|349.12|346.92|0
1639038300000|2021-12-09 08:25:00|349.52|347.32|349.72|347.52|350.53|348.33|348.92|346.72|0
1639038600000|2021-12-09 08:30:00|350.33|348.13|349.61|347.41|350.53|348.33|348.8|346.6|0
1639038900000|2021-12-09 08:35:00|349.2|347|350.41|348.21|350.82|348.62|349.2|347|0
1639039200000|2021-12-09 08:40:00|350.61|348.41|352.34|350.14|352.64|350.44|350.61|348.41|0
1639039500000|2021-12-09 08:45:00|352.23|350.03|350.81|348.61|352.84|350.64|350.41|348.21|0
1639039800000|2021-12-09 08:50:00|351.01|348.81|352.02|349.82|353.04|350.84|350.41|348.21|0
1639040100000|2021-12-09 08:55:00|351.82|349.62|352.83|350.63|353.04|350.84|351.62|349.42|0
1639040400000|2021-12-09 09:00:00|352.63|350.43|353.34|351.14|353.85|351.65|352.23|350.03|0
1639040700000|2021-12-09 09:05:00|353.24|351.04|354.45|352.25|354.45|352.25|352.33|350.13|0
1639041000000|2021-12-09 09:10:00|354.25|352.05|355.57|353.37|355.87|353.67|354.25|352.05|0
1639041300000|2021-12-09 09:15:00|355.67|353.47|354.86|352.66|355.67|353.47|354.25|352.05|0
1639041600000|2021-12-09 09:20:00|354.65|352.45|353.03|350.83|355.06|352.86|352.83|350.63|0
1639041900000|2021-12-09 09:25:00|353.13|350.93|353.23|351.03|353.84|351.64|353.13|350.93|0
1639042200000|2021-12-09 09:30:00|353.43|351.23|351.81|349.61|353.63|351.43|351.71|349.51|0
1639042500000|2021-12-09 09:35:00|351.4|349.2|352.42|350.22|352.42|350.22|351.2|349|0
1639042800000|2021-12-09 09:40:00|352.62|350.42|352.21|350.01|353.02|350.82|352.01|349.81|0
1639043100000|2021-12-09 09:45:00|352.62|350.42|352.21|350.01|352.82|350.62|352.01|349.81|0
1639043400000|2021-12-09 09:50:00|352.41|350.21|352.61|350.41|352.61|350.41|352.11|349.91|0
1639043700000|2021-12-09 09:55:00|352.41|350.21|353.02|350.82|353.42|351.22|352.41|350.21|0
1639044000000|2021-12-09 10:00:00|352.92|350.72|355.15|352.95|355.45|353.25|352.81|350.61|0
1639044300000|2021-12-09 10:05:00|355.04|352.84|356.87|354.67|356.87|354.67|354.84|352.64|0
1639044600000|2021-12-09 10:10:00|356.78|354.58|357.48|355.28|357.48|355.28|355.65|353.45|0
1639044900000|2021-12-09 10:15:00|357.08|354.88|359.92|357.72|360.13|357.93|356.04|353.84|0
1639045200000|2021-12-09 10:20:00|360.64|358.44|360.21|358.01|361.03|358.83|358.69|356.49|0
1639045500000|2021-12-09 10:25:00|360.32|358.12|359.39|357.19|360.62|358.42|358.78|356.58|0
1639045800000|2021-12-09 10:30:00|359.5|357.3|358.78|356.58|359.5|357.3|357.77|355.57|0
1639046100000|2021-12-09 10:35:00|358.98|356.78|357.76|355.56|358.98|356.78|357.06|354.86|0
1639046400000|2021-12-09 10:40:00|357.36|355.16|356.95|354.75|358.37|356.17|356.95|354.75|0
1639046700000|2021-12-09 10:45:00|356.75|354.55|357.66|355.46|357.87|355.67|356.75|354.55|0
1639047000000|2021-12-09 10:50:00|357.56|355.36|356.74|354.54|357.56|355.36|356.65|354.45|0
1639047300000|2021-12-09 10:55:00|356.95|354.75|357.86|355.66|357.96|355.76|356.54|354.34|0
1639047600000|2021-12-09 11:00:00|357.96|355.76|356.13|353.93|357.96|355.76|356.03|353.83|0
1639047900000|2021-12-09 11:05:00|356.54|354.34|357.75|355.55|357.75|355.55|355.93|353.73|0
1639048200000|2021-12-09 11:10:00|357.55|355.35|362.23|360.03|363.26|361.06|357.14|354.94|0
1639048500000|2021-12-09 11:15:00|362.14|359.94|359.58|357.38|362.64|360.44|359.58|357.38|0
1639048800000|2021-12-09 11:20:00|359.69|357.49|359.69|357.49|359.89|357.69|358.36|356.16|0
1639049100000|2021-12-09 11:25:00|359.58|357.38|358.36|356.16|359.99|357.79|358.15|355.95|0
1639049400000|2021-12-09 11:30:00|358.15|355.95|356.93|354.73|358.56|356.36|356.32|354.12|0
1639049700000|2021-12-09 11:35:00|356.84|354.64|358.56|356.36|359.17|356.97|356.84|354.64|0
1639050000000|2021-12-09 11:40:00|358.66|356.46|359.17|356.97|360.19|357.99|358.66|356.46|0
1639050300000|2021-12-09 11:45:00|358.96|356.76|360.39|358.19|361.2|359|358.96|356.76|0
1639050600000|2021-12-09 11:50:00|360.18|357.98|360.59|358.39|362.02|359.82|360.18|357.98|0
1639050900000|2021-12-09 11:55:00|360.39|358.19|358.75|356.55|360.59|358.39|358.75|356.55|0
1639051200000|2021-12-09 12:00:00|359.06|356.86|357.64|355.44|359.36|357.16|357.33|355.13|0
1639051500000|2021-12-09 12:05:00|357.74|355.54|356.52|354.32|357.94|355.74|356.52|354.32|0
1639051800000|2021-12-09 12:10:00|356.72|354.52|356.72|354.52|358.14|355.94|356.52|354.32|0
1639052100000|2021-12-09 12:15:00|356.51|354.31|354.89|352.69|356.51|354.31|354.49|352.29|0
1639052400000|2021-12-09 12:20:00|355.09|352.89|356.31|354.11|356.41|354.21|354.79|352.59|0
1639052700000|2021-12-09 12:25:00|356.51|354.31|356.92|354.72|357.12|354.92|355.9|353.7|0
1639053000000|2021-12-09 12:30:00|356.71|354.51|356.71|354.51|356.92|354.72|355.9|353.7|0
1639053300000|2021-12-09 12:35:00|356.61|354.41|356.51|354.31|357.52|355.32|356.51|354.31|0
1639053600000|2021-12-09 12:40:00|356.3|354.1|356.91|354.71|357.11|354.91|356.1|353.9|0
1639053900000|2021-12-09 12:45:00|357.11|354.91|357.92|355.72|358.54|356.34|356.91|354.71|0
1639054200000|2021-12-09 12:50:00|358.13|355.93|358.33|356.13|358.53|356.33|357.92|355.72|0
1639054500000|2021-12-09 12:55:00|358.13|355.93|356.7|354.5|358.13|355.93|355.69|353.49|0
1639054800000|2021-12-09 13:00:00|356.91|354.71|357.51|355.31|358.33|356.13|356.5|354.3|0
1639055100000|2021-12-09 13:05:00|357.31|355.11|358.12|355.92|358.12|355.92|357.31|355.11|0
1639055400000|2021-12-09 13:10:00|358.33|356.13|360.77|358.57|361.18|358.98|357.92|355.72|0
1639055700000|2021-12-09 13:15:00|360.36|358.16|359.14|356.94|360.56|358.36|358.73|356.53|0
1639056000000|2021-12-09 13:20:00|359.54|357.34|361.38|359.18|361.99|359.79|359.54|357.34|0
1639056300000|2021-12-09 13:25:00|361.17|358.97|360.15|357.95|362.19|359.99|359.95|357.75|0
1639056600000|2021-12-09 13:30:00|359.95|357.75|362.4|360.2|363.21|361.01|359.13|356.93|0
1639056900000|2021-12-09 13:35:00|362.6|360.4|360.56|358.36|362.6|360.4|359.85|357.65|0
1639057200000|2021-12-09 13:40:00|360.46|358.26|358.72|356.52|360.56|358.36|358.52|356.32|0
1639057500000|2021-12-09 13:45:00|358.92|356.72|358.92|356.72|358.92|356.72|357.7|355.5|0
1639057800000|2021-12-09 13:50:00|358.72|356.52|359.33|357.13|359.33|357.13|358.11|355.91|0
1639058100000|2021-12-09 13:55:00|359.43|357.23|359.12|356.92|359.94|357.74|358.72|356.52|0
1639058400000|2021-12-09 14:00:00|358.92|356.72|357.7|355.5|358.92|356.72|357.09|354.89|0
1639058700000|2021-12-09 14:05:00|357.9|355.7|356.99|354.79|358.51|356.31|356.88|354.68|0
1639059000000|2021-12-09 14:10:00|356.88|354.68|356.88|354.68|357.49|355.29|356.27|354.07|0
1639059300000|2021-12-09 14:15:00|357.09|354.89|356.07|353.87|357.09|354.89|355.26|353.06|0
1639059600000|2021-12-09 14:20:00|355.87|353.67|357.69|355.49|357.9|355.7|355.87|353.67|0
1639059900000|2021-12-09 14:25:00|357.59|355.39|357.49|355.29|357.69|355.49|356.67|354.47|0
1639060200000|2021-12-09 14:30:00|358.2|356|352.82|350.62|358.91|356.71|352.82|350.62|0
1639060500000|2021-12-09 14:35:00|352.42|350.22|349.94|347.74|353.63|351.43|348.53|346.33|0
1639060800000|2021-12-09 14:40:00|350.15|347.95|351.56|349.36|352.78|350.58|349.33|347.13|0
1639061100000|2021-12-09 14:45:00|351.16|348.96|354.82|352.62|355.02|352.82|349.33|347.13|0
1639061400000|2021-12-09 14:50:00|354.62|352.42|353.8|351.6|356.25|354.05|352.58|350.38|0
1639061700000|2021-12-09 14:55:00|354.21|352.01|354.61|352.41|358.5|356.3|353.8|351.6|0
1639062000000|2021-12-09 15:00:00|354.82|352.62|351.15|348.95|356.65|354.45|350.54|348.34|0
1639062300000|2021-12-09 15:05:00|351.56|349.36|354|351.8|356.24|354.04|350.95|348.75|0
1639062600000|2021-12-09 15:10:00|354.2|352|354.4|352.2|355.22|353.02|352.37|350.17|0
1639062900000|2021-12-09 15:15:00|353.79|351.59|352.98|350.78|354.81|352.61|352.16|349.96|0
1639063200000|2021-12-09 15:20:00|352.27|350.07|357.67|355.47|357.87|355.67|351.35|349.15|0
1639063500000|2021-12-09 15:25:00|357.87|355.67|360.95|358.75|360.95|358.75|356.03|353.83|0
1639063800000|2021-12-09 15:30:00|360.74|358.54|362.19|359.99|363.62|361.42|358.9|356.7|0
1639064100000|2021-12-09 15:35:00|362.4|360.2|362.81|360.61|365.27|363.07|360.96|358.76|0
1639064400000|2021-12-09 15:40:00|363.42|361.22|359.53|357.33|364.45|362.25|358.92|356.72|0
1639064700000|2021-12-09 15:45:00|359.32|357.12|356.46|354.26|359.32|357.12|356.06|353.86|0
1639065000000|2021-12-09 15:50:00|356.67|354.47|356.46|354.26|358.91|356.71|356.26|354.06|0
1639065300000|2021-12-09 15:55:00|356.67|354.47|356.05|353.85|357.28|355.08|355.24|353.04|0
1639065600000|2021-12-09 16:00:00|355.65|353.45|358.91|356.71|358.91|356.71|355.24|353.04|0
1639065900000|2021-12-09 16:05:00|358.7|356.5|356.05|353.85|358.7|356.5|355.85|353.65|0
1639066200000|2021-12-09 16:10:00|356.25|354.05|358.29|356.09|358.7|356.5|355.24|353.04|0
1639066500000|2021-12-09 16:15:00|358.09|355.89|358.09|355.89|361.15|358.95|357.88|355.68|0
1639066800000|2021-12-09 16:20:00|358.29|356.09|354.01|351.81|359.52|357.32|354.01|351.81|0
1639067100000|2021-12-09 16:25:00|354.22|352.02|353.36|351.16|354.62|352.42|352.39|350.19|0
1639067400000|2021-12-09 16:30:00|352.7|350.5|353.31|351.11|353.31|351.11|350.88|348.68|0
1639067700000|2021-12-09 16:35:00|353.11|350.91|353.92|351.72|354.94|352.74|352.7|350.5|0
1639068000000|2021-12-09 16:40:00|354.12|351.92|354.93|352.73|355.54|353.34|353.51|351.31|0
1639068300000|2021-12-09 16:45:00|355.14|352.94|358.19|355.99|358.6|356.4|355.14|352.94|0
1639068600000|2021-12-09 16:50:00|358.3|356.1|357.17|354.97|358.4|356.2|356.15|353.95|0
1639068900000|2021-12-09 16:55:00|356.97|354.77|357.99|355.79|359.42|357.22|356.15|353.95|0
1639069200000|2021-12-09 17:00:00|358.19|355.99|359.62|357.42|359.82|357.62|356.15|353.95|0
1639069500000|2021-12-09 17:05:00|359.42|357.22|357.57|355.37|360.23|358.03|357.57|355.37|0
1639069800000|2021-12-09 17:10:00|357.78|355.58|356.46|354.26|358.6|356.4|356.15|353.95|0
1639070100000|2021-12-09 17:15:00|356.35|354.15|357.98|355.78|357.98|355.78|355.53|353.33|0
1639070400000|2021-12-09 17:20:00|358.18|355.98|354.72|352.52|358.18|355.98|354.72|352.52|0
1639070700000|2021-12-09 17:25:00|354.92|352.72|356.75|354.55|356.75|354.55|354.92|352.72|0
1639071000000|2021-12-09 17:30:00|356.55|354.35|356.14|353.94|357.36|355.16|355.53|353.33|0
1639071300000|2021-12-09 17:35:00|355.94|353.74|352.88|350.68|355.94|353.74|352.68|350.48|0
1639071600000|2021-12-09 17:40:00|353.09|350.89|352.88|350.68|354.1|351.9|352.07|349.87|0
1639071900000|2021-12-09 17:45:00|352.68|350.48|351.06|348.86|353.29|351.09|350.85|348.65|0
1639072200000|2021-12-09 17:50:00|351.26|349.06|348.93|346.73|351.46|349.26|348.52|346.32|0
1639072500000|2021-12-09 17:55:00|348.72|346.52|348.52|346.32|350.76|348.56|348.11|345.91|0
1639072800000|2021-12-09 18:00:00|348.72|346.52|350.55|348.35|351.98|349.78|348.72|346.52|0
1639073100000|2021-12-09 18:05:00|350.75|348.55|350.75|348.55|350.96|348.76|348.72|346.52|0
1639073400000|2021-12-09 18:10:00|350.96|348.76|350.75|348.55|351.77|349.57|349.73|347.53|0
1639073700000|2021-12-09 18:15:00|350.55|348.35|349.53|347.33|350.55|348.35|348.72|346.52|0
1639074000000|2021-12-09 18:20:00|349.73|347.53|351.77|349.57|352.08|349.88|349.53|347.33|0
1639074300000|2021-12-09 18:25:00|351.56|349.36|351.97|349.77|352.58|350.38|350.95|348.75|0
1639074600000|2021-12-09 18:30:00|352.17|349.97|349.93|347.73|352.38|350.18|349.52|347.32|0
1639074900000|2021-12-09 18:35:00|350.34|348.14|348.1|345.9|350.54|348.34|347.09|344.89|0
1639075200000|2021-12-09 18:40:00|348.51|346.31|352.78|350.58|352.78|350.58|348.3|346.1|0
1639075500000|2021-12-09 18:45:00|353.19|350.99|355.88|353.68|356.29|354.09|351.35|349.15|0
1639075800000|2021-12-09 18:50:00|356.08|353.88|355.26|353.06|357.51|355.31|354.86|352.66|0
1639076100000|2021-12-09 18:55:00|355.06|352.86|353.22|351.02|355.06|352.86|351.39|349.19|0
1639076400000|2021-12-09 19:00:00|353.02|350.82|353.42|351.22|354.04|351.84|351.8|349.6|0
1639076700000|2021-12-09 19:05:00|353.53|351.33|353.63|351.43|354.24|352.04|352|349.8|0
1639077000000|2021-12-09 19:10:00|353.42|351.22|355.05|352.85|356.28|354.08|352.61|350.41|0
1639077300000|2021-12-09 19:15:00|354.64|352.44|354.03|351.83|356.07|353.87|353.42|351.22|0
1639077600000|2021-12-09 19:20:00|353.93|351.73|351.59|349.39|354.23|352.03|350.98|348.78|0
1639077900000|2021-12-09 19:25:00|351.38|349.18|355.86|353.66|356.48|354.28|351.38|349.18|0
1639078200000|2021-12-09 19:30:00|356.07|353.87|355.66|353.46|357.3|355.1|354.84|352.64|0
1639078500000|2021-12-09 19:35:00|356.27|354.07|356.68|354.48|357.7|355.5|355.66|353.46|0
1639078800000|2021-12-09 19:40:00|356.88|354.68|359.4|357.2|360.83|358.63|356.27|354.07|0
1639079100000|2021-12-09 19:45:00|359.6|357.4|359.8|357.6|360.83|358.63|358.79|356.59|0
1639079400000|2021-12-09 19:50:00|360.11|357.91|362.25|360.05|362.87|360.67|359.4|357.2|0
1639079700000|2021-12-09 19:55:00|362.05|359.85|363.74|361.54|365.89|363.69|361.44|359.24|0
1639080000000|2021-12-09 20:00:00|363.94|361.74|362.07|359.87|364.56|362.36|359.47|357.27|0
1639080300000|2021-12-09 20:05:00|361.87|359.67|366.78|364.58|366.78|364.58|361.66|359.46|0
1639080600000|2021-12-09 20:10:00|366.98|364.78|368.23|366.03|370.28|368.08|365.17|362.97|0
1639080900000|2021-12-09 20:15:00|368.44|366.24|368.64|366.44|370.28|368.08|366.8|364.6|0
1639081200000|2021-12-09 20:20:00|368.43|366.23|372.13|369.93|372.13|369.93|367.82|365.62|0
1639081500000|2021-12-09 20:25:00|371.92|369.72|368.84|366.64|372.95|370.75|367|364.8|0
1639081800000|2021-12-09 20:30:00|369.05|366.85|367.41|365.21|369.46|367.26|365.36|363.16|0
1639082100000|2021-12-09 20:35:00|367.61|365.41|366.59|364.39|369.25|367.05|365.16|362.96|0
1639082400000|2021-12-09 20:40:00|366.79|364.59|364.75|362.55|368.02|365.82|362.91|360.71|0
1639082700000|2021-12-09 20:45:00|364.54|362.34|362.85|360.65|365.97|363.77|360.8|358.6|0
1639083000000|2021-12-09 20:50:00|364.49|362.29|366.54|364.34|366.95|364.75|362.03|359.83|0
1639083300000|2021-12-09 20:55:00|366.13|363.93|371.7|369.5|372.94|370.74|365.92|363.72|0
1639083600000|2021-12-09 21:00:00|371.9|369.7|373.82|371.62|374.03|371.83|369.89|367.69|0
1639083900000|2021-12-09 21:05:00|373.61|371.41|376.09|373.89|376.3|374.1|372.99|370.79|0
1639084200000|2021-12-09 21:10:00|375.89|373.69|374.23|372.03|375.89|373.69|373.92|371.72|0
1639084500000|2021-12-09 21:15:00|374.64|372.04|374.84|372.24|375.05|372.45|374.22|371.62|0
1639084800000|2021-12-09 21:20:00|374.63|372.03|374.01|371.41|374.84|372.24|374.01|371.41|0
1639085100000|2021-12-09 21:25:00|374.22|371.62|371.33|368.73|374.22|371.62|371.12|368.52|0
1639085400000|2021-12-09 21:30:00|371.64|369.04|372.36|369.76|372.57|369.97|371.12|368.52|0
1639085700000|2021-12-09 21:35:00|372.77|370.17|372.36|369.76|372.77|370.17|372.15|369.55|0
1639086000000|2021-12-09 21:40:00|371.94|369.34|372.77|370.17|372.77|370.17|371.74|369.14|0
1639086300000|2021-12-09 21:45:00|372.56|369.96|371.12|368.52|372.97|370.37|371.12|368.52|0
1639086600000|2021-12-09 21:50:00|371.32|368.72|371.32|368.72|371.74|369.14|371.12|368.52|0
1639086900000|2021-12-09 21:55:00|371.12|368.52|371.22|368.62|371.53|368.93|370.91|368.31|0
1639087200000|2021-12-09 22:00:00|371.43|368.83|371.39|368.79|371.43|368.83|371.06|368.46|0
1639087500000|2021-12-09 22:05:00|371.42|368.82|371.35|368.75|371.44|368.84|371.18|368.58|0
1639087800000|2021-12-09 22:10:00|371.29|368.69|370.55|367.95|371.29|368.69|370.19|367.59|0
1639088100000|2021-12-09 22:15:00|370.7|368.1|370.55|367.95|370.7|368.1|370.48|367.88|0
1639088400000|2021-12-09 22:20:00|370.48|367.88|370.42|367.82|370.57|367.97|370.06|367.46|0
1639088700000|2021-12-09 22:25:00|370.37|367.77|370.46|367.86|370.51|367.91|370.37|367.77|0
1639089000000|2021-12-09 22:30:00|370.48|367.88|370.36|367.76|370.48|367.88|370.27|367.67|0
1639089300000|2021-12-09 22:35:00|370.39|367.79|370.27|367.67|370.39|367.79|370.09|367.49|0
1639089600000|2021-12-09 22:40:00|370.33|367.73|369.76|367.16|370.36|367.76|369.73|367.13|0
1639089900000|2021-12-09 22:45:00|369.82|367.22|369.87|367.27|369.96|367.36|369.61|367.01|0
1639090200000|2021-12-09 22:50:00|369.85|367.25|370.21|367.61|370.32|367.72|369.85|367.25|0
1639090500000|2021-12-09 22:55:00|370.23|367.63|370.32|367.72|370.32|367.72|370.23|367.63|0
1639090800000|2021-12-09 23:00:00|370.59|367.99|368.22|365.62|371|368.4|368.22|365.62|0
1639091100000|2021-12-09 23:05:00|368.32|365.72|367.3|364.7|368.42|365.82|367.19|364.59|0
1639091400000|2021-12-09 23:10:00|367.19|364.59|367.39|364.79|367.8|365.2|367.19|364.59|0
1639091700000|2021-12-09 23:15:00|366.78|364.18|367.8|365.2|367.8|365.2|366.57|363.97|0
1639092000000|2021-12-09 23:20:00|367.91|365.31|368.21|365.61|368.42|365.82|367.39|364.79|0
1639092300000|2021-12-09 23:25:00|368.01|365.41|368|365.4|368.73|366.13|367.8|365.2|0
1639092600000|2021-12-09 23:30:00|367.91|365.31|366.26|363.66|367.91|365.31|365.95|363.35|0
1639092900000|2021-12-09 23:35:00|366.36|363.76|365.95|363.35|366.36|363.76|365.75|363.15|0
1639093200000|2021-12-09 23:40:00|366.16|363.56|366.15|363.55|366.26|363.66|365.65|363.05|0
1639093500000|2021-12-09 23:45:00|366.26|363.66|367.18|364.58|367.18|364.58|366.15|363.55|0
1639093800000|2021-12-09 23:50:00|367.28|364.68|367.38|364.78|367.59|364.99|366.56|363.96|0
1639094100000|2021-12-09 23:55:00|367.18|364.58|367.99|365.39|367.99|365.39|366.67|364.07|0
1639094400000|2021-12-10 00:00:00|367.58|364.98|369.23|366.63|369.64|367.04|366.76|364.16|0
1639094700000|2021-12-10 00:05:00|369.02|366.42|369.74|367.14|370.46|367.86|368.4|365.8|0
1639095000000|2021-12-10 00:10:00|369.63|367.03|366.35|363.75|369.63|367.03|366.35|363.75|0
1639095300000|2021-12-10 00:15:00|366.76|364.16|368.19|365.59|368.4|365.8|366.14|363.54|0
1639095600000|2021-12-10 00:20:00|368.4|365.8|367.37|364.77|368.81|366.21|367.37|364.77|0
1639095900000|2021-12-10 00:25:00|367.58|364.98|368.81|366.21|369.01|366.41|367.37|364.77|0
1639096200000|2021-12-10 00:30:00|369.22|366.62|369.63|367.03|370.04|367.44|368.8|366.2|0
1639096500000|2021-12-10 00:35:00|369.42|366.82|369.63|367.03|369.63|367.03|369.01|366.41|0
1639096800000|2021-12-10 00:40:00|369.53|366.93|369.62|367.02|370.24|367.64|368.5|365.9|0
1639097100000|2021-12-10 00:45:00|369.53|366.93|370.03|367.43|370.65|368.05|369.01|366.41|0
1639097400000|2021-12-10 00:50:00|370.24|367.64|370.65|368.05|370.65|368.05|369.83|367.23|0
1639097700000|2021-12-10 00:55:00|370.55|367.95|371.06|368.46|371.88|369.28|370.55|367.95|0
1639098000000|2021-12-10 01:00:00|370.65|368.05|373.12|370.52|373.53|370.93|370.24|367.64|0
1639098300000|2021-12-10 01:05:00|373.33|370.73|372.71|370.11|373.53|370.93|372.09|369.49|0
1639098600000|2021-12-10 01:10:00|372.61|370.01|373.12|370.52|373.32|370.72|371.26|368.66|0
1639098900000|2021-12-10 01:15:00|373.22|370.62|374.15|371.55|374.56|371.96|372.7|370.1|0
1639099200000|2021-12-10 01:20:00|373.94|371.34|372.19|369.59|374.15|371.55|372.08|369.48|0
1639099500000|2021-12-10 01:25:00|372.29|369.69|370.43|367.83|372.91|370.31|370.43|367.83|0
1639099800000|2021-12-10 01:30:00|370.33|367.73|368.38|365.78|370.64|368.04|368.28|365.68|0
1639100100000|2021-12-10 01:35:00|368.17|365.57|370.33|367.73|370.33|367.73|367.96|365.36|0
1639100400000|2021-12-10 01:40:00|370.22|367.62|367.96|365.36|370.43|367.83|367.96|365.36|0
1639100700000|2021-12-10 01:45:00|368.17|365.57|367.14|364.54|368.37|365.77|367.14|364.54|0
1639101000000|2021-12-10 01:50:00|367.25|364.65|367.96|365.36|368.07|365.47|366.93|364.33|0
1639101300000|2021-12-10 01:55:00|367.55|364.95|367.96|365.36|368.37|365.77|367.34|364.74|0
1639101600000|2021-12-10 02:00:00|368.16|365.56|367.14|364.54|368.27|365.67|366.93|364.33|0
1639101900000|2021-12-10 02:05:00|367.75|365.15|367.54|364.94|367.75|365.15|366.93|364.33|0
1639102200000|2021-12-10 02:10:00|367.65|365.05|366.93|364.33|367.95|365.35|366.93|364.33|0
1639102500000|2021-12-10 02:15:00|367.13|364.53|367.34|364.74|367.34|364.74|366.72|364.12|0
1639102800000|2021-12-10 02:20:00|367.44|364.84|367.54|364.94|367.65|365.05|367.13|364.53|0
1639103100000|2021-12-10 02:25:00|367.33|364.73|367.54|364.94|367.54|364.94|367.13|364.53|0
1639103400000|2021-12-10 02:30:00|367.33|364.73|367.13|364.53|367.74|365.14|367.13|364.53|0
1639103700000|2021-12-10 02:35:00|367.33|364.73|368.36|365.76|368.56|365.96|367.23|364.63|0
1639104000000|2021-12-10 02:40:00|368.46|365.86|368.56|365.96|368.76|366.16|368.35|365.75|0
1639104300000|2021-12-10 02:45:00|368.35|365.75|368.15|365.55|368.67|366.07|368.15|365.55|0
1639104600000|2021-12-10 02:50:00|367.94|365.34|367.32|364.72|367.94|365.34|367.12|364.52|0
1639104900000|2021-12-10 02:55:00|367.43|364.83|367.12|364.52|367.64|365.04|367.12|364.52|0
1639105200000|2021-12-10 03:00:00|367.02|364.42|366.5|363.9|367.32|364.72|365.68|363.08|0
1639105500000|2021-12-10 03:05:00|366.71|364.11|366.09|363.49|366.71|364.11|365.89|363.29|0
1639105800000|2021-12-10 03:10:00|366.2|363.6|366.29|363.69|366.5|363.9|366.09|363.49|0
1639106100000|2021-12-10 03:15:00|366.5|363.9|366.29|363.69|366.7|364.1|366.09|363.49|0
1639106400000|2021-12-10 03:20:00|366.09|363.49|366.29|363.69|366.5|363.9|365.99|363.39|0
1639106700000|2021-12-10 03:25:00|366.4|363.8|365.99|363.39|366.5|363.9|365.88|363.28|0
1639107000000|2021-12-10 03:30:00|366.08|363.48|366.08|363.48|366.29|363.69|365.67|363.07|0
1639107300000|2021-12-10 03:35:00|366.29|363.69|367.31|364.71|367.31|364.71|366.08|363.48|0
1639107600000|2021-12-10 03:40:00|367.52|364.92|367.51|364.91|368.24|365.64|367.31|364.71|0
1639107900000|2021-12-10 03:45:00|367.72|365.12|368.33|365.73|368.33|365.73|367.42|364.82|0
1639108200000|2021-12-10 03:50:00|368.54|365.94|367.92|365.32|368.54|365.94|367.82|365.22|0
1639108500000|2021-12-10 03:55:00|368.13|365.53|368.12|365.52|368.13|365.53|367.71|365.11|0
1639108800000|2021-12-10 04:00:00|367.92|365.32|368.12|365.52|368.74|366.14|367.3|364.7|0
1639109100000|2021-12-10 04:05:00|367.92|365.32|368.12|365.52|368.33|365.73|367.92|365.32|0
1639109400000|2021-12-10 04:10:00|368.02|365.42|368.33|365.73|368.74|366.14|367.92|365.32|0
1639109700000|2021-12-10 04:15:00|368.53|365.93|368.53|365.93|368.94|366.34|368.43|365.83|0
1639110000000|2021-12-10 04:20:00|368.43|365.83|367.91|365.31|368.53|365.93|367.91|365.31|0
1639110300000|2021-12-10 04:25:00|367.71|365.11|367.2|364.6|367.91|365.31|367.09|364.49|0
1639110600000|2021-12-10 04:30:00|367.29|364.69|367.91|365.31|368.11|365.51|367.2|364.6|0
1639110900000|2021-12-10 04:35:00|367.7|365.1|369.04|366.44|369.04|366.44|367.5|364.9|0
1639111200000|2021-12-10 04:40:00|368.93|366.33|368.93|366.33|369.14|366.54|368.52|365.92|0
1639111500000|2021-12-10 04:45:00|368.73|366.13|368.31|365.71|368.83|366.23|368.31|365.71|0
1639111800000|2021-12-10 04:50:00|368.22|365.62|369.96|367.36|369.96|367.36|368.22|365.62|0
1639112100000|2021-12-10 04:55:00|369.75|367.15|370.57|367.97|370.57|367.97|369.75|367.15|0
1639112400000|2021-12-10 05:00:00|370.37|367.77|369.54|366.94|370.57|367.97|369.54|366.94|0
1639112700000|2021-12-10 05:05:00|369.65|367.05|371.19|368.59|371.19|368.59|369.54|366.94|0
1639113000000|2021-12-10 05:10:00|371.09|368.49|370.36|367.76|371.19|368.59|369.94|367.34|0
1639113300000|2021-12-10 05:15:00|370.46|367.86|370.15|367.55|370.77|368.17|370.05|367.45|0
1639113600000|2021-12-10 05:20:00|369.94|367.34|370.77|368.17|370.97|368.37|369.94|367.34|0
1639113900000|2021-12-10 05:25:00|370.56|367.96|370.56|367.96|370.77|368.17|370.35|367.75|0
1639114200000|2021-12-10 05:30:00|370.76|368.16|371.18|368.58|371.38|368.78|370.56|367.96|0
1639114500000|2021-12-10 05:35:00|371.28|368.68|371.18|368.58|371.59|368.99|370.97|368.37|0
1639114800000|2021-12-10 05:40:00|371.08|368.48|373.35|370.75|373.45|370.85|371.08|368.48|0
1639115100000|2021-12-10 05:45:00|373.24|370.64|372.83|370.23|373.45|370.85|372.62|370.02|0
1639115400000|2021-12-10 05:50:00|372.93|370.33|373.24|370.64|373.24|370.64|372.62|370.02|0
1639115700000|2021-12-10 05:55:00|373.14|370.54|372.41|369.81|373.24|370.64|372.41|369.81|0
1639116000000|2021-12-10 06:00:00|372.62|370.02|371.27|368.67|372.82|370.22|371.27|368.67|0
1639116300000|2021-12-10 06:05:00|371.37|368.77|370.13|367.53|371.58|368.98|370.13|367.53|0
1639116600000|2021-12-10 06:10:00|370.34|367.74|370.13|367.53|370.55|367.95|370.03|367.43|0
1639116900000|2021-12-10 06:15:00|370.03|367.43|369.72|367.12|370.03|367.43|369.51|366.91|0
1639117200000|2021-12-10 06:20:00|369.62|367.02|369.51|366.91|369.92|367.32|369.51|366.91|0
1639117500000|2021-12-10 06:25:00|369.72|367.12|370.33|367.73|370.33|367.73|369.72|367.12|0
1639117800000|2021-12-10 06:30:00|370.13|367.53|370.33|367.73|370.33|367.73|370.03|367.43|0
1639118100000|2021-12-10 06:35:00|370.44|367.84|370.33|367.73|370.44|367.84|369.92|367.32|0
1639118400000|2021-12-10 06:40:00|370.54|367.94|370.54|367.94|370.74|368.14|370.54|367.94|0
1639118700000|2021-12-10 06:45:00|370.33|367.73|370.74|368.14|370.74|368.14|370.33|367.73|0
1639119000000|2021-12-10 06:50:00|370.64|368.04|370.12|367.52|370.74|368.14|369.71|367.11|0
1639119300000|2021-12-10 06:55:00|369.91|367.31|368.67|366.07|370.02|367.42|368.67|366.07|0
1639119600000|2021-12-10 07:00:00|368.78|366.18|368.67|366.07|369.09|366.49|367.64|365.04|0
1639119900000|2021-12-10 07:05:00|368.88|366.28|369.29|366.69|369.5|366.9|368.88|366.28|0
1639120200000|2021-12-10 07:10:00|369.5|366.9|369.7|367.1|369.91|367.31|369.29|366.69|0
1639120500000|2021-12-10 07:15:00|369.91|367.31|369.49|366.89|370.53|367.93|369.19|366.59|0
1639120800000|2021-12-10 07:20:00|369.39|366.79|367.95|365.35|369.7|367.1|367.64|365.04|0
1639121100000|2021-12-10 07:25:00|367.84|365.24|368.25|365.65|368.25|365.65|367.43|364.83|0
1639121400000|2021-12-10 07:30:00|368.05|365.45|368.25|365.65|368.46|365.86|367.84|365.24|0
1639121700000|2021-12-10 07:35:00|368.46|365.86|368.66|366.06|368.66|366.06|368.05|365.45|0
1639122000000|2021-12-10 07:40:00|368.87|366.27|369.07|366.47|369.07|366.47|368.66|366.06|0
1639122300000|2021-12-10 07:45:00|368.87|366.27|367.42|364.82|369.07|366.47|367.42|364.82|0
1639122600000|2021-12-10 07:50:00|367.63|365.03|368.04|365.44|368.04|365.44|367.22|364.62|0
1639122900000|2021-12-10 07:55:00|367.94|365.34|367.83|365.23|368.24|365.64|367.21|364.61|0
1639123200000|2021-12-10 08:00:00|367.42|364.82|366.39|363.79|368.45|365.85|365.77|363.17|0
1639123500000|2021-12-10 08:05:00|365.78|363.58|364.96|362.76|365.78|363.58|364.34|362.14|0
1639123800000|2021-12-10 08:10:00|364.75|362.55|366.6|364.4|367.01|364.81|364.55|362.35|0
1639124100000|2021-12-10 08:15:00|366.5|364.3|365.77|363.57|367.42|365.22|365.77|363.57|0
1639124400000|2021-12-10 08:20:00|365.36|363.16|366.8|364.6|367.01|364.81|365.16|362.96|0
1639124700000|2021-12-10 08:25:00|366.6|364.4|365.06|362.86|366.6|364.4|364.54|362.34|0
1639125000000|2021-12-10 08:30:00|365.16|362.96|363.31|361.11|365.67|363.47|363.21|361.01|0
1639125300000|2021-12-10 08:35:00|363.51|361.31|364.33|362.13|364.74|362.54|363.31|361.11|0
1639125600000|2021-12-10 08:40:00|364.44|362.24|363.71|361.51|365.15|362.95|363.71|361.51|0
1639125900000|2021-12-10 08:45:00|363.92|361.72|363.71|361.51|364.53|362.33|363.51|361.31|0
1639126200000|2021-12-10 08:50:00|363.51|361.31|361.05|358.85|363.92|361.72|361.05|358.85|0
1639126500000|2021-12-10 08:55:00|360.85|358.65|361.05|358.85|361.46|359.26|360.84|358.64|0
1639126800000|2021-12-10 09:00:00|360.84|358.64|363.5|361.3|363.5|361.3|360.84|358.64|0
1639127100000|2021-12-10 09:05:00|363.3|361.1|364.12|361.92|364.32|362.12|362.86|360.66|0
1639127400000|2021-12-10 09:10:00|363.91|361.71|364.02|361.82|364.32|362.12|363.5|361.3|0
1639127700000|2021-12-10 09:15:00|363.91|361.71|363.09|360.89|364.32|362.12|362.68|360.48|0
1639128000000|2021-12-10 09:20:00|363.2|361|362.58|360.38|363.5|361.3|362.06|359.86|0
1639128300000|2021-12-10 09:25:00|362.68|360.48|363.7|361.5|363.91|361.71|362.58|360.38|0
1639128600000|2021-12-10 09:30:00|363.81|361.61|363.08|360.88|363.91|361.71|362.88|360.68|0
1639128900000|2021-12-10 09:35:00|363.19|360.99|361.85|359.65|363.19|360.99|361.24|359.04|0
1639129200000|2021-12-10 09:40:00|361.76|359.56|362.26|360.06|362.67|360.47|361.44|359.24|0
1639129500000|2021-12-10 09:45:00|362.16|359.96|361.85|359.65|362.26|360.06|361.65|359.45|0
1639129800000|2021-12-10 09:50:00|361.65|359.45|361.85|359.65|362.26|360.06|360.83|358.63|0
1639130100000|2021-12-10 09:55:00|361.64|359.44|360.83|358.63|362.26|360.06|360.83|358.63|0
1639130400000|2021-12-10 10:00:00|360.62|358.42|361.64|359.44|361.64|359.44|360.62|358.42|0
1639130700000|2021-12-10 10:05:00|361.54|359.34|361.23|359.03|362.05|359.85|361.23|359.03|0
1639131000000|2021-12-10 10:10:00|361.34|359.14|362.66|360.46|362.66|360.46|361.03|358.83|0
1639131300000|2021-12-10 10:15:00|362.46|360.26|362.46|360.26|362.46|360.26|361.84|359.64|0
1639131600000|2021-12-10 10:20:00|362.36|360.16|362.04|359.84|362.46|360.26|361.23|359.03|0
1639131900000|2021-12-10 10:25:00|361.84|359.64|361.63|359.43|362.25|360.05|361.63|359.43|0
1639132200000|2021-12-10 10:30:00|361.84|359.64|360.81|358.61|362.04|359.84|360.81|358.61|0
1639132500000|2021-12-10 10:35:00|360.61|358.41|360.73|358.53|361.37|359.17|360.11|357.91|0
1639132800000|2021-12-10 10:40:00|361.13|358.93|360.29|358.09|361.45|359.25|359.88|357.68|0
1639133100000|2021-12-10 10:45:00|360.49|358.29|359.88|357.68|360.7|358.5|359.78|357.58|0
1639133400000|2021-12-10 10:50:00|360.29|358.09|360.08|357.88|361.31|359.11|360.08|357.88|0
1639133700000|2021-12-10 10:55:00|360.19|357.99|359.88|357.68|360.9|358.7|359.67|357.47|0
1639134000000|2021-12-10 11:00:00|360.08|357.88|358.85|356.65|360.08|357.88|358.85|356.65|0
1639134300000|2021-12-10 11:05:00|359.06|356.86|357.21|355.01|359.16|356.96|357.01|354.81|0
1639134600000|2021-12-10 11:10:00|357.01|354.81|357.21|355.01|357.62|355.42|357.01|354.81|0
1639134900000|2021-12-10 11:15:00|357.11|354.91|357.41|355.21|357.82|355.62|356.6|354.4|0
1639135200000|2021-12-10 11:20:00|357.21|355.01|356.8|354.6|357.21|355.01|356.6|354.4|0
1639135500000|2021-12-10 11:25:00|356.6|354.4|355.58|353.38|356.6|354.4|355.37|353.17|0
1639135800000|2021-12-10 11:30:00|355.68|353.48|356.59|354.39|357|354.8|355.58|353.38|0
1639136100000|2021-12-10 11:35:00|356.39|354.19|355.57|353.37|356.39|354.19|355.37|353.17|0
1639136400000|2021-12-10 11:40:00|355.78|353.58|354.55|352.35|355.78|353.58|353.94|351.74|0
1639136700000|2021-12-10 11:45:00|354.35|352.15|353.74|351.54|355.16|352.96|353.74|351.54|0
1639137000000|2021-12-10 11:50:00|353.84|351.64|352.68|350.48|354.14|351.94|352.48|350.28|0
1639137300000|2021-12-10 11:55:00|352.99|350.79|354.1|351.9|354.1|351.9|352.47|350.27|0
1639137600000|2021-12-10 12:00:00|354.31|352.11|355.12|352.92|355.33|353.13|353.7|351.5|0
1639137900000|2021-12-10 12:05:00|355.23|353.03|356.35|354.15|356.35|354.15|355.12|352.92|0
1639138200000|2021-12-10 12:10:00|356.25|354.05|357.37|355.17|357.58|355.38|355.94|353.74|0
1639138500000|2021-12-10 12:15:00|357.27|355.07|357.37|355.17|358.19|355.99|356.96|354.76|0
1639138800000|2021-12-10 12:20:00|357.57|355.37|355.94|353.74|357.57|355.37|355.73|353.53|0
1639139100000|2021-12-10 12:25:00|356.14|353.94|355.73|353.53|356.75|354.55|355.53|353.33|0
1639139400000|2021-12-10 12:30:00|355.63|353.43|357.16|354.96|357.27|355.07|355.52|353.32|0
1639139700000|2021-12-10 12:35:00|357.37|355.17|356.95|354.75|357.57|355.37|356.75|354.55|0
1639140000000|2021-12-10 12:40:00|357.06|354.86|357.77|355.57|357.77|355.57|356.95|354.75|0
1639140300000|2021-12-10 12:45:00|357.98|355.78|358.39|356.19|359.11|356.91|357.98|355.78|0
1639140600000|2021-12-10 12:50:00|358.18|355.98|357.97|355.77|358.59|356.39|357.97|355.77|0
1639140900000|2021-12-10 12:55:00|358.08|355.88|358.18|355.98|358.59|356.39|357.97|355.77|0
1639141200000|2021-12-10 13:00:00|358.28|356.08|358.59|356.39|359.2|357|357.97|355.77|0
1639141500000|2021-12-10 13:05:00|358.49|356.29|358.79|356.59|359.2|357|358.38|356.18|0
1639141800000|2021-12-10 13:10:00|358.58|356.38|358.79|356.59|359.61|357.41|358.58|356.38|0
1639142100000|2021-12-10 13:15:00|358.58|356.38|354.49|352.29|358.58|356.38|354.28|352.08|0
1639142400000|2021-12-10 13:20:00|354.28|352.08|357.35|355.15|357.76|355.56|354.28|352.08|0
1639142700000|2021-12-10 13:25:00|357.15|354.95|357.25|355.05|357.55|355.35|356.33|354.13|0
1639143000000|2021-12-10 13:30:00|357.45|355.25|342.96|340.76|357.76|355.56|342.15|339.95|0
1639143300000|2021-12-10 13:35:00|341.75|339.55|338.43|336.23|341.75|339.55|336.46|334.26|0
1639143600000|2021-12-10 13:40:00|338.32|336.12|338.12|335.92|340.35|338.15|336.3|334.1|0
1639143900000|2021-12-10 13:45:00|338.52|336.32|340.14|337.94|341.36|339.16|337.92|335.72|0
1639144200000|2021-12-10 13:50:00|340.34|338.14|340.95|338.75|341.56|339.36|339.13|336.93|0
1639144500000|2021-12-10 13:55:00|341.15|338.95|340.14|337.94|341.36|339.16|339.53|337.33|0
1639144800000|2021-12-10 14:00:00|339.73|337.53|340.14|337.94|340.34|338.14|338.92|336.72|0
1639145100000|2021-12-10 14:05:00|340.34|338.14|342.37|340.17|342.37|340.17|339.73|337.53|0
1639145400000|2021-12-10 14:10:00|342.17|339.97|341.15|338.95|342.57|340.37|340.74|338.54|0
1639145700000|2021-12-10 14:15:00|340.95|338.75|341.76|339.56|342.37|340.17|340.95|338.75|0
1639146000000|2021-12-10 14:20:00|341.96|339.76|341.15|338.95|342.77|340.57|340.74|338.54|0
1639146300000|2021-12-10 14:25:00|341.35|339.15|344.19|341.99|344.6|342.4|341.15|338.95|0
1639146600000|2021-12-10 14:30:00|343.58|341.38|340.49|338.29|345.59|343.39|340.49|338.29|0
1639146900000|2021-12-10 14:35:00|340.08|337.88|338.05|335.85|343.14|340.94|336.83|334.63|0
1639147200000|2021-12-10 14:40:00|338.25|336.05|343.54|341.34|343.95|341.75|336.83|334.63|0
1639147500000|2021-12-10 14:45:00|342.93|340.73|348.66|346.46|349.28|347.08|341.71|339.51|0
1639147800000|2021-12-10 14:50:00|348.46|346.26|346.81|344.61|349.49|347.29|344.46|342.26|0
1639148100000|2021-12-10 14:55:00|347.02|344.82|351.14|348.94|352.79|350.59|346.2|344|0
1639148400000|2021-12-10 15:00:00|351.45|349.25|351.14|348.94|351.87|349.67|345.61|343.41|0
1639148700000|2021-12-10 15:05:00|351.35|349.15|347.86|345.66|351.96|349.76|346.63|344.43|0
1639149000000|2021-12-10 15:10:00|346.83|344.63|349.29|347.09|351.96|349.76|346.83|344.63|0
1639149300000|2021-12-10 15:15:00|349.49|347.29|341.66|339.46|350.52|348.32|341.05|338.85|0
1639149600000|2021-12-10 15:20:00|341.46|339.26|343.09|340.89|343.91|341.71|340.64|338.44|0
1639149900000|2021-12-10 15:25:00|343.5|341.3|341.46|339.26|344.94|342.74|341.46|339.26|0
1639150200000|2021-12-10 15:30:00|341.05|338.85|350.71|348.51|351.94|349.74|340.43|338.23|0
1639150500000|2021-12-10 15:35:00|350.91|348.71|353.6|351.4|355.87|353.67|350.71|348.51|0
1639150800000|2021-12-10 15:40:00|354.01|351.81|354.42|352.22|355.87|353.67|352.77|350.57|0
1639151100000|2021-12-10 15:45:00|354.84|352.64|358.97|356.77|358.97|356.77|354.01|351.81|0
1639151400000|2021-12-10 15:50:00|358.56|356.36|356.28|354.08|359.39|357.19|355.25|353.05|0
1639151700000|2021-12-10 15:55:00|356.07|353.87|354.21|352.01|357.31|355.11|353.8|351.6|0
1639152000000|2021-12-10 16:00:00|354.01|351.81|358.34|356.14|358.55|356.35|353.39|351.19|0
1639152300000|2021-12-10 16:05:00|358.55|356.35|367.18|364.98|368.63|366.43|358.14|355.94|0
1639152600000|2021-12-10 16:10:00|366.56|364.36|364.07|361.87|368|365.8|364.07|361.87|0
1639152900000|2021-12-10 16:15:00|365.11|362.91|362.01|359.81|365.93|363.73|360.57|358.37|0
1639153200000|2021-12-10 16:20:00|362.42|360.22|359.12|356.92|362.84|360.64|358.71|356.51|0
1639153500000|2021-12-10 16:25:00|360.15|357.95|356.3|354.1|360.15|357.95|355.63|353.43|0
1639153800000|2021-12-10 16:30:00|356.2|354|357.82|355.62|358.64|356.44|355.77|353.57|0
1639154100000|2021-12-10 16:35:00|357.61|355.41|356.38|354.18|359.06|356.86|354.94|352.74|0
1639154400000|2021-12-10 16:40:00|356.59|354.39|351.67|349.47|357.41|355.21|351.46|349.26|0
1639154700000|2021-12-10 16:45:00|351.46|349.26|349.22|347.02|351.46|349.26|348.4|346.2|0
1639155000000|2021-12-10 16:50:00|349.83|347.63|351.26|349.06|351.66|349.46|348|345.8|0
1639155300000|2021-12-10 16:55:00|350.85|348.65|349.83|347.63|352.28|350.08|349.42|347.22|0
1639155600000|2021-12-10 17:00:00|349.21|347.01|351.25|349.05|352.48|350.28|349.21|347.01|0
1639155900000|2021-12-10 17:05:00|350.64|348.44|349.06|346.86|350.84|348.64|346.41|344.21|0
1639156200000|2021-12-10 17:10:00|348.56|346.36|348.65|346.45|349.27|347.07|346.82|344.62|0
1639156500000|2021-12-10 17:15:00|348.45|346.25|350.9|348.7|351.31|349.11|347.63|345.43|0
1639156800000|2021-12-10 17:20:00|350.08|347.88|348.45|346.25|351.73|349.53|348.45|346.25|0
1639157100000|2021-12-10 17:25:00|348.86|346.66|349.98|347.78|350.29|348.09|347.02|344.82|0
1639157400000|2021-12-10 17:30:00|349.88|347.68|352.95|350.75|353.57|351.37|349.26|347.06|0
1639157700000|2021-12-10 17:35:00|352.75|350.55|354.19|351.99|355.01|352.81|351.72|349.52|0
1639158000000|2021-12-10 17:40:00|354.39|352.19|353.77|351.57|354.8|352.6|352.75|350.55|0
1639158300000|2021-12-10 17:45:00|353.98|351.78|349.87|347.67|354.8|352.6|349.67|347.47|0
1639158600000|2021-12-10 17:50:00|350.28|348.08|348.85|346.65|350.28|348.08|348.85|346.65|0
1639158900000|2021-12-10 17:55:00|349.05|346.85|346.77|344.57|349.66|347.46|346.77|344.57|0
1639159200000|2021-12-10 18:00:00|346.98|344.78|344.32|342.12|348.41|346.21|343.71|341.51|0
1639159500000|2021-12-10 18:05:00|344.22|342.02|343.3|341.1|345.34|343.14|342.48|340.28|0
1639159800000|2021-12-10 18:10:00|343.09|340.89|343.5|341.3|344.32|342.12|342.69|340.49|0
1639160100000|2021-12-10 18:15:00|343.7|341.5|342.68|340.48|344.52|342.32|342.48|340.28|0
1639160400000|2021-12-10 18:20:00|342.89|340.69|345.13|342.93|345.44|343.24|342.89|340.69|0
1639160700000|2021-12-10 18:25:00|344.93|342.73|343.7|341.5|345.54|343.34|343.29|341.09|0
1639161000000|2021-12-10 18:30:00|343.81|341.61|344.51|342.31|345.33|343.13|343.29|341.09|0
1639161300000|2021-12-10 18:35:00|344.31|342.11|345.33|343.13|346.76|344.56|344.11|341.91|0
1639161600000|2021-12-10 18:40:00|345.53|343.33|345.53|343.33|346.35|344.15|345.12|342.92|0
1639161900000|2021-12-10 18:45:00|345.33|343.13|346.76|344.56|347.17|344.97|345.12|342.92|0
1639162200000|2021-12-10 18:50:00|346.96|344.76|344.71|342.51|347.17|344.97|344.51|342.31|0
1639162500000|2021-12-10 18:55:00|344.92|342.72|343.49|341.29|345.32|343.12|343.08|340.88|0
1639162800000|2021-12-10 19:00:00|343.28|341.08|344.5|342.3|345.32|343.12|342.67|340.47|0
1639163100000|2021-12-10 19:05:00|344.3|342.1|345.12|342.92|345.52|343.32|343.69|341.49|0
1639163400000|2021-12-10 19:10:00|344.91|342.71|343.89|341.69|345.52|343.32|343.69|341.49|0
1639163700000|2021-12-10 19:15:00|344|341.8|342.66|340.46|344.91|342.71|342.66|340.46|0
1639164000000|2021-12-10 19:20:00|342.87|340.67|342.26|340.06|342.87|340.67|341.85|339.65|0
1639164300000|2021-12-10 19:25:00|342.46|340.26|342.25|340.05|343.68|341.48|341.85|339.65|0
1639164600000|2021-12-10 19:30:00|342.05|339.85|345.31|343.11|346.03|343.83|341.03|338.83|0
1639164900000|2021-12-10 19:35:00|344.7|342.5|344.49|342.29|345.72|343.52|343.68|341.48|0
1639165200000|2021-12-10 19:40:00|344.09|341.89|345.1|342.9|345.1|342.9|343.88|341.68|0
1639165500000|2021-12-10 19:45:00|344.7|342.5|344.9|342.7|345.72|343.52|344.08|341.88|0
1639165800000|2021-12-10 19:50:00|345.31|343.11|347.56|345.36|347.56|345.36|344.69|342.49|0
1639166100000|2021-12-10 19:55:00|347.35|345.15|348.38|346.18|349.4|347.2|346.33|344.13|0
1639166400000|2021-12-10 20:00:00|348.79|346.59|350.02|347.82|350.22|348.02|346.94|344.74|0
1639166700000|2021-12-10 20:05:00|349.81|347.61|346.12|343.92|350.43|348.23|345.3|343.1|0
1639167000000|2021-12-10 20:10:00|346.32|344.12|345.5|343.3|346.73|344.53|344.89|342.69|0
1639167300000|2021-12-10 20:15:00|346.12|343.92|344.07|341.87|346.32|344.12|344.07|341.87|0
1639167600000|2021-12-10 20:20:00|344.28|342.08|341.83|339.63|344.48|342.28|341.02|338.82|0
1639167900000|2021-12-10 20:25:00|341.63|339.43|341.83|339.63|342.64|340.44|341.22|339.02|0
1639168200000|2021-12-10 20:30:00|341.63|339.43|338.17|335.97|341.83|339.63|338.17|335.97|0
1639168500000|2021-12-10 20:35:00|338.38|336.18|338.78|336.58|339.79|337.59|337.77|335.57|0
1639168800000|2021-12-10 20:40:00|338.98|336.78|337.77|335.57|338.98|336.78|337.56|335.36|0
1639169100000|2021-12-10 20:45:00|337.56|335.36|335.29|333.09|337.56|335.36|335.24|333.04|0
1639169400000|2021-12-10 20:50:00|335.39|333.19|333.87|331.67|335.39|333.19|332.26|330.06|0
1639169700000|2021-12-10 20:55:00|333.67|331.47|331.85|329.65|334.68|332.48|330.04|327.84|0
1639170000000|2021-12-10 21:00:00|331.04|328.84|331.04|328.84|333.17|330.97|330.64|328.44|0
1639170300000|2021-12-10 21:05:00|330.84|328.64|330.74|328.54|331.65|329.45|330.44|328.24|0
1639170600000|2021-12-10 21:10:00|331.04|328.84|331.04|328.84|331.04|328.84|330.84|328.64|0
1639382700000|2021-12-13 08:05:00|324.56|322.76|326.36|324.16|326.36|324.16|323.87|321.67|0
1639383000000|2021-12-13 08:10:00|326.16|323.96|324.56|322.36|326.16|323.96|323.66|321.46|0
1639383300000|2021-12-13 08:15:00|324.16|321.96|322.56|320.36|324.96|322.76|322.46|320.26|0
1639383600000|2021-12-13 08:20:00|322.46|320.26|321.36|319.16|323.16|320.96|320.97|318.77|0
1639383900000|2021-12-13 08:25:00|321.56|319.36|321.76|319.56|322.56|320.36|321.36|319.16|0
1639384200000|2021-12-13 08:30:00|321.96|319.76|320.57|318.37|322.76|320.56|320.17|317.97|0
1639384500000|2021-12-13 08:35:00|320.07|317.87|320.17|317.97|320.96|318.76|319.97|317.77|0
1639384800000|2021-12-13 08:40:00|320.56|318.36|320.76|318.56|321.26|319.06|320.17|317.97|0
1639385100000|2021-12-13 08:45:00|320.67|318.47|320.36|318.16|320.86|318.66|320.16|317.96|0
1639385400000|2021-12-13 08:50:00|320.56|318.36|319.96|317.76|320.96|318.76|319.17|316.97|0
1639385700000|2021-12-13 08:55:00|320.16|317.96|321.95|319.75|322.05|319.85|320.16|317.96|0
1639386000000|2021-12-13 09:00:00|322.25|320.05|319.96|317.76|322.75|320.55|319.96|317.76|0
1639386300000|2021-12-13 09:05:00|320.06|317.86|320.86|318.66|321.15|318.95|319.67|317.47|0
1639386600000|2021-12-13 09:10:00|320.95|318.75|318.27|316.07|320.95|318.75|317.97|315.77|0
1639386900000|2021-12-13 09:15:00|318.17|315.97|317.77|315.57|318.17|315.97|317.38|315.18|0
1639387200000|2021-12-13 09:20:00|317.88|315.68|317.57|315.37|318.17|315.97|317.18|314.98|0
1639387500000|2021-12-13 09:25:00|317.77|315.57|317.57|315.37|318.17|315.97|317.57|315.37|0
1639387800000|2021-12-13 09:30:00|317.37|315.17|317.37|315.17|317.57|315.37|316.29|314.09|0
1639388100000|2021-12-13 09:35:00|317.28|315.08|318.16|315.96|318.16|315.96|316.98|314.78|0
1639388400000|2021-12-13 09:40:00|318.27|316.07|318.36|316.16|318.36|316.16|317.77|315.57|0
1639388700000|2021-12-13 09:45:00|318.16|315.96|317.96|315.76|318.86|316.66|317.76|315.56|0
1639389000000|2021-12-13 09:50:00|318.06|315.86|318.55|316.35|319.15|316.95|317.96|315.76|0
1639389300000|2021-12-13 09:55:00|318.75|316.55|318.46|316.26|319.35|317.15|318.35|316.15|0
1639389600000|2021-12-13 10:00:00|318.35|316.15|317.76|315.56|318.46|316.26|317.36|315.16|0
1639389900000|2021-12-13 10:05:00|317.66|315.46|318.75|316.55|318.95|316.75|317.47|315.27|0
1639390200000|2021-12-13 10:10:00|318.95|316.75|320.13|317.93|320.53|318.33|318.75|316.55|0
1639390500000|2021-12-13 10:15:00|320.33|318.13|321.23|319.03|321.53|319.33|320.33|318.13|0
1639390800000|2021-12-13 10:20:00|321.03|318.83|320.93|318.73|321.13|318.93|320.13|317.93|0
1639391100000|2021-12-13 10:25:00|321.43|319.23|320.53|318.33|322.42|320.22|320.53|318.33|0
1639391400000|2021-12-13 10:30:00|320.33|318.13|320.92|318.72|320.92|318.72|320.33|318.13|0
1639391700000|2021-12-13 10:35:00|321.12|318.92|319.73|317.53|321.12|318.92|319.53|317.33|0
1639392000000|2021-12-13 10:40:00|319.53|317.33|318.74|316.54|319.73|317.53|318.54|316.34|0
1639392300000|2021-12-13 10:45:00|318.54|316.34|318.73|316.53|318.93|316.73|318.34|316.14|0
1639392600000|2021-12-13 10:50:00|318.54|316.34|319.72|317.52|320.12|317.92|318.54|316.34|0
1639392900000|2021-12-13 10:55:00|319.92|317.72|319.52|317.32|320.52|318.32|319.52|317.32|0
1639393200000|2021-12-13 11:00:00|319.33|317.13|318.13|315.93|319.52|317.32|317.94|315.74|0
1639393500000|2021-12-13 11:05:00|317.94|315.74|318.13|315.93|318.33|316.13|317.54|315.34|0
1639393800000|2021-12-13 11:10:00|317.93|315.73|316.75|314.55|318.13|315.93|315.96|313.76|0
1639394100000|2021-12-13 11:15:00|316.94|314.74|317.73|315.53|317.73|315.53|316.55|314.35|0
1639394400000|2021-12-13 11:20:00|317.93|315.73|317.93|315.73|318.33|316.13|317.34|315.14|0
1639394700000|2021-12-13 11:25:00|318.13|315.93|318.52|316.32|318.52|316.32|317.73|315.53|0
1639395000000|2021-12-13 11:30:00|318.72|316.52|319.12|316.92|319.12|316.92|318.52|316.32|0
1639395300000|2021-12-13 11:35:00|319.02|316.82|318.72|316.52|321.8|319.6|318.52|316.32|0
1639395600000|2021-12-13 11:40:00|318.92|316.72|320.3|318.1|320.3|318.1|317.73|315.53|0
1639395900000|2021-12-13 11:45:00|320.41|318.21|321.69|319.49|322.29|320.09|320.3|318.1|0
1639396200000|2021-12-13 11:50:00|321.49|319.29|321.1|318.9|321.69|319.49|320.3|318.1|0
1639396500000|2021-12-13 11:55:00|320.9|318.7|320.3|318.1|320.9|318.7|320.1|317.9|0
1639396800000|2021-12-13 12:00:00|321.49|319.29|322.88|320.68|323.88|321.68|321.49|319.29|0
1639397100000|2021-12-13 12:05:00|322.69|320.49|322.19|319.99|323.08|320.88|321.89|319.69|0
1639397400000|2021-12-13 12:10:00|322.28|320.08|322.68|320.48|322.88|320.68|322.09|319.89|0
1639397700000|2021-12-13 12:15:00|322.59|320.39|324.08|321.88|324.08|321.88|322.28|320.08|0
1639398000000|2021-12-13 12:20:00|324.28|322.08|321.48|319.28|324.28|322.08|321.09|318.89|0
1639398300000|2021-12-13 12:25:00|321.28|319.08|323.08|320.88|323.28|321.08|321.19|318.99|0
1639398600000|2021-12-13 12:30:00|323.28|321.08|322.87|320.67|323.47|321.27|322.48|320.28|0
1639398900000|2021-12-13 12:35:00|322.68|320.48|322.28|320.08|322.87|320.67|322.18|319.98|0
1639399200000|2021-12-13 12:40:00|322.47|320.27|321.87|319.67|323.07|320.87|321.87|319.67|0
1639399500000|2021-12-13 12:45:00|322.07|319.87|323.47|321.27|324.07|321.87|321.68|319.48|0
1639399800000|2021-12-13 12:50:00|323.27|321.07|324.27|322.07|324.27|322.07|322.87|320.67|0
1639400100000|2021-12-13 12:55:00|324.47|322.27|324.26|322.06|324.86|322.66|324.06|321.86|0
1639400400000|2021-12-13 13:00:00|324.06|321.86|324.46|322.26|324.66|322.46|323.26|321.06|0
1639400700000|2021-12-13 13:05:00|324.66|322.46|324.26|322.06|325.26|323.06|324.26|322.06|0
1639401000000|2021-12-13 13:10:00|324.06|321.86|322.86|320.66|324.06|321.86|322.86|320.66|0
1639401300000|2021-12-13 13:15:00|323.46|321.26|325.26|323.06|325.46|323.26|323.06|320.86|0
1639401600000|2021-12-13 13:20:00|325.06|322.86|324.06|321.86|325.46|323.26|324.06|321.86|0
1639401900000|2021-12-13 13:25:00|324.16|321.96|323.46|321.26|324.16|321.96|323.46|321.26|0
1639402200000|2021-12-13 13:30:00|323.65|321.45|323.25|321.05|323.65|321.45|322.46|320.26|0
1639402500000|2021-12-13 13:35:00|323.05|320.85|322.65|320.45|323.45|321.25|322.65|320.45|0
1639402800000|2021-12-13 13:40:00|322.85|320.65|323.85|321.65|323.85|321.65|322.06|319.86|0
1639403100000|2021-12-13 13:45:00|323.65|321.45|324.25|322.05|324.85|322.65|323.65|321.45|0
1639403400000|2021-12-13 13:50:00|324.45|322.25|325.05|322.85|325.45|323.25|324.05|321.85|0
1639403700000|2021-12-13 13:55:00|325.45|323.25|325.64|323.44|325.64|323.44|324.84|322.64|0
1639404000000|2021-12-13 14:00:00|325.55|323.35|328.05|325.85|328.05|325.85|325.44|323.24|0
1639404300000|2021-12-13 14:05:00|327.85|325.65|326.04|323.84|327.85|325.65|325.84|323.64|0
1639404600000|2021-12-13 14:10:00|326.24|324.04|328.05|325.85|328.25|326.05|325.64|323.44|0
1639404900000|2021-12-13 14:15:00|327.85|325.65|328.85|326.65|328.85|326.65|327.24|325.04|0
1639405200000|2021-12-13 14:20:00|328.75|326.55|330.46|328.26|330.66|328.46|328.04|325.84|0
1639405500000|2021-12-13 14:25:00|330.56|328.36|334.9|332.7|335.11|332.91|330.56|328.36|0
1639405800000|2021-12-13 14:30:00|335.31|333.11|340.82|338.62|340.82|338.62|332.88|330.68|0
1639406100000|2021-12-13 14:35:00|341.83|339.63|344.68|342.48|345.29|343.09|337.18|334.98|0
1639406400000|2021-12-13 14:40:00|344.88|342.68|341.22|339.02|344.88|342.68|339.4|337.2|0
1639406700000|2021-12-13 14:45:00|342.44|340.24|345.89|343.69|347.12|344.92|341.42|339.22|0
1639407000000|2021-12-13 14:50:00|346.91|344.71|349.37|347.17|351.62|349.42|346.51|344.31|0
1639407300000|2021-12-13 14:55:00|350.19|347.99|348.96|346.76|350.39|348.19|345.28|343.08|0
1639407600000|2021-12-13 15:00:00|349.47|347.27|351.63|349.43|353.47|351.27|349.16|346.96|0
1639407900000|2021-12-13 15:05:00|351.43|349.23|349.79|347.59|352.04|349.84|348.36|346.16|0
1639408200000|2021-12-13 15:10:00|351.01|348.81|346.63|344.43|352.04|349.84|345.51|343.31|0
1639408500000|2021-12-13 15:15:00|346.32|344.12|347.95|345.75|348.15|345.95|344.9|342.7|0
1639408800000|2021-12-13 15:20:00|347.34|345.14|354.29|352.09|355.52|353.32|346.93|344.73|0
1639409100000|2021-12-13 15:25:00|354.49|352.29|357.79|355.59|361.09|358.89|353.47|351.27|0
1639409400000|2021-12-13 15:30:00|357.99|355.79|361.11|358.91|361.92|359.72|357.99|355.79|0
1639409700000|2021-12-13 15:35:00|360.29|358.09|358.95|356.75|360.81|358.61|355.25|353.05|0
1639410000000|2021-12-13 15:40:00|358.85|356.65|359.16|356.96|361.01|358.81|356.89|354.69|0
1639410300000|2021-12-13 15:45:00|359.98|357.78|355.25|353.05|359.98|357.78|354.43|352.23|0
1639410600000|2021-12-13 15:50:00|354.63|352.43|357.3|355.1|357.92|355.72|352.99|350.79|0
1639410900000|2021-12-13 15:55:00|357.09|354.89|358.33|356.13|360.39|358.19|356.89|354.69|0
1639411200000|2021-12-13 16:00:00|358.95|356.75|362.87|360.67|364.11|361.91|356.89|354.69|0
1639411500000|2021-12-13 16:05:00|362.46|360.26|360.18|357.98|362.87|360.67|358.32|356.12|0
1639411800000|2021-12-13 16:10:00|360.8|358.6|362.87|360.67|364.43|362.23|358.53|356.33|0
1639412100000|2021-12-13 16:15:00|362.25|360.05|364.63|362.43|365.56|363.36|360.59|358.39|0
1639412400000|2021-12-13 16:20:00|364.32|362.12|365.98|363.78|365.98|363.78|363.07|360.87|0
1639412700000|2021-12-13 16:25:00|365.77|363.57|365.83|363.63|367.49|365.29|364.52|362.32|0
1639413000000|2021-12-13 16:30:00|366.04|363.84|363.97|361.77|367.49|365.29|362.52|360.32|0
1639413300000|2021-12-13 16:35:00|364.17|361.97|364.38|362.18|365|362.8|361.49|359.29|0
1639413600000|2021-12-13 16:40:00|364.17|361.97|363.14|360.94|364.17|361.97|361.07|358.87|0
1639413900000|2021-12-13 16:45:00|362.93|360.73|365.2|363|365.2|363|361.69|359.49|0
1639414200000|2021-12-13 16:50:00|364.99|362.79|366.86|364.66|367.48|365.28|364.17|361.97|0
1639414500000|2021-12-13 16:55:00|366.65|364.45|362.72|360.52|367.48|365.28|362.31|360.11|0
1639414800000|2021-12-13 17:00:00|363.54|361.34|363.34|361.14|367.48|365.28|363.13|360.93|0
1639415100000|2021-12-13 17:05:00|363.13|360.93|359.63|357.43|364.37|362.17|359.21|357.01|0
1639415400000|2021-12-13 17:10:00|359.83|357.63|358.8|356.6|360.65|358.45|357.78|355.58|0
1639415700000|2021-12-13 17:15:00|358.6|356.4|360.86|358.66|361.06|358.86|358.6|356.4|0
1639416000000|2021-12-13 17:20:00|361.06|358.86|359.42|357.22|361.06|358.86|359.21|357.01|0
1639416300000|2021-12-13 17:25:00|359|356.8|358.39|356.19|359.62|357.42|357.98|355.78|0
1639416600000|2021-12-13 17:30:00|358.59|356.39|359|356.8|359.62|357.42|357.77|355.57|0
1639416900000|2021-12-13 17:35:00|359.21|357.01|355.41|353.21|359.41|357.21|355.21|353.01|0
1639417200000|2021-12-13 17:40:00|355.62|353.42|355.82|353.62|357.06|354.86|355.41|353.21|0
1639417500000|2021-12-13 17:45:00|356.44|354.24|359.54|357.34|359.54|357.34|356.44|354.24|0
1639417800000|2021-12-13 17:50:00|359.33|357.13|361.4|359.2|361.82|359.62|358.71|356.51|0
1639418100000|2021-12-13 17:55:00|361.2|359|359.74|357.54|362.23|360.03|359.54|357.34|0
1639418400000|2021-12-13 18:00:00|360.16|357.96|358.71|356.51|361.61|359.41|357.06|354.86|0
1639418700000|2021-12-13 18:05:00|358.5|356.3|359.74|357.54|359.74|357.54|357.88|355.68|0
1639419000000|2021-12-13 18:10:00|359.53|357.33|359.53|357.33|360.57|358.37|358.91|356.71|0
1639419300000|2021-12-13 18:15:00|359.95|357.75|359.32|357.12|361.4|359.2|358.91|356.71|0
1639419600000|2021-12-13 18:20:00|358.91|356.71|359.94|357.74|361.19|358.99|358.7|356.5|0
1639419900000|2021-12-13 18:25:00|360.15|357.95|360.36|358.16|361.39|359.19|359.74|357.54|0
1639420200000|2021-12-13 18:30:00|359.73|357.53|362.64|360.44|364.09|361.89|359.73|357.53|0
1639420500000|2021-12-13 18:35:00|362.84|360.64|363.47|361.27|363.67|361.47|361.6|359.4|0
1639420800000|2021-12-13 18:40:00|363.26|361.06|359.52|357.32|363.47|361.27|358.9|356.7|0
1639421100000|2021-12-13 18:45:00|359.73|357.53|361.8|359.6|361.8|359.6|359.73|357.53|0
1639421400000|2021-12-13 18:50:00|361.59|359.39|357.66|355.46|361.59|359.39|357.45|355.25|0
1639421700000|2021-12-13 18:55:00|358.07|355.87|358.07|355.87|359.11|356.91|357.25|355.05|0
1639422000000|2021-12-13 19:00:00|358.48|356.28|359.31|357.11|360.97|358.77|358.07|355.87|0
1639422300000|2021-12-13 19:05:00|359.1|356.9|357.24|355.04|359.72|357.52|357.24|355.04|0
1639422600000|2021-12-13 19:10:00|357.45|355.25|357.45|355.25|357.65|355.45|356.21|354.01|0
1639422900000|2021-12-13 19:15:00|357.24|355.04|357.45|355.25|358.27|356.07|357.24|355.04|0
1639423200000|2021-12-13 19:20:00|357.24|355.04|354.35|352.15|357.45|355.25|353.94|351.74|0
1639423500000|2021-12-13 19:25:00|354.56|352.36|356.62|354.42|357.65|355.45|354.15|351.95|0
1639423800000|2021-12-13 19:30:00|356.41|354.21|355.58|353.38|358.48|356.28|355.58|353.38|0
1639424100000|2021-12-13 19:35:00|355.69|353.49|356.61|354.41|357.23|355.03|355.38|353.18|0
1639424400000|2021-12-13 19:40:00|356.41|354.21|357.03|354.83|357.13|354.93|355.79|353.59|0
1639424700000|2021-12-13 19:45:00|356.82|354.62|357.85|355.65|358.26|356.06|356.41|354.21|0
1639425000000|2021-12-13 19:50:00|357.64|355.44|356.2|354|357.85|355.65|356.2|354|0
1639425300000|2021-12-13 19:55:00|355.99|353.79|354.55|352.35|356.4|354.2|354.55|352.35|0
1639425600000|2021-12-13 20:00:00|354.75|352.55|352.08|349.88|354.75|352.55|352.08|349.88|0
1639425900000|2021-12-13 20:05:00|352.49|350.29|356.4|354.2|356.4|354.2|351.46|349.26|0
1639426200000|2021-12-13 20:10:00|356.19|353.99|353.51|351.31|356.81|354.61|353.1|350.9|0
1639426500000|2021-12-13 20:15:00|353.31|351.11|355.36|353.16|356.4|354.2|352.28|350.08|0
1639426800000|2021-12-13 20:20:00|354.95|352.75|354.95|352.75|357.43|355.23|354.54|352.34|0
1639427100000|2021-12-13 20:25:00|354.75|352.55|357.63|355.43|357.74|355.54|354.33|352.13|0
1639427400000|2021-12-13 20:30:00|357.84|355.64|354.33|352.13|357.84|355.64|354.33|352.13|0
1639427700000|2021-12-13 20:35:00|354.54|352.34|354.12|351.92|354.95|352.75|351.87|349.67|0
1639428000000|2021-12-13 20:40:00|354.54|352.34|355.77|353.57|355.77|353.57|352.27|350.07|0
1639428300000|2021-12-13 20:45:00|355.36|353.16|358.24|356.04|358.24|356.04|353.5|351.3|0
1639428600000|2021-12-13 20:50:00|359.69|357.49|366.59|364.39|366.59|364.39|359.69|357.49|0
1639428900000|2021-12-13 20:55:00|367.01|364.81|369.3|367.1|370.77|368.57|365.55|363.35|0
1639429200000|2021-12-13 21:00:00|367.42|365.22|370.82|368.62|373.73|371.53|367.42|365.22|0
1639429500000|2021-12-13 21:05:00|370.61|368.41|369.36|367.16|372.06|369.86|369.36|367.16|0
1639429800000|2021-12-13 21:10:00|369.57|367.37|368.32|366.12|370.4|368.2|367.7|365.5|0
1639430100000|2021-12-13 21:15:00|369.56|366.96|368.52|365.92|370.18|367.58|368.42|365.82|0
1639430400000|2021-12-13 21:20:00|368.93|366.33|370.18|367.58|370.18|367.58|368.31|365.71|0
1639430700000|2021-12-13 21:25:00|369.97|367.37|369.76|367.16|370.59|367.99|369.14|366.54|0
1639431000000|2021-12-13 21:30:00|369.55|366.95|369.76|367.16|369.76|367.16|368.72|366.12|0
1639431300000|2021-12-13 21:35:00|369.97|367.37|368.31|365.71|369.97|367.37|368.31|365.71|0
1639431600000|2021-12-13 21:40:00|368.3|365.7|368.3|365.7|368.51|365.91|367.89|365.29|0
1639431900000|2021-12-13 21:45:00|367.89|365.29|366.02|363.42|367.89|365.29|365.82|363.22|0
1639432200000|2021-12-13 21:50:00|365.82|363.22|366.85|364.25|367.89|365.29|365.82|363.22|0
1639432500000|2021-12-13 21:55:00|366.64|364.04|367.37|364.77|367.68|365.08|366.64|364.04|0
1639432800000|2021-12-13 22:00:00|367.34|364.74|367.37|364.77|367.37|364.77|367.3|364.7|0
1639433100000|2021-12-13 22:05:00|367.48|364.88|367.72|365.12|367.97|365.37|367.48|364.88|0
1639433400000|2021-12-13 22:10:00|367.7|365.1|367.37|364.77|367.85|365.25|367.33|364.73|0
1639433700000|2021-12-13 22:15:00|367.3|364.7|367.45|364.85|367.45|364.85|367.3|364.7|0
1639434000000|2021-12-13 22:20:00|367.63|365.03|367.48|364.88|367.66|365.06|367.48|364.88|0
1639434300000|2021-12-13 22:25:00|367.45|364.85|367.44|364.84|367.45|364.85|367.36|364.76|0
1639434600000|2021-12-13 22:30:00|367.66|365.06|367.53|364.93|367.72|365.12|367.48|364.88|0
1639434900000|2021-12-13 22:35:00|367.57|364.97|368.2|365.6|368.41|365.81|367.57|364.97|0
1639435200000|2021-12-13 22:40:00|368.29|365.69|368.17|365.57|368.59|365.99|368.11|365.51|0
1639435500000|2021-12-13 22:45:00|368.14|365.54|367.93|365.33|368.38|365.78|367.86|365.26|0
1639435800000|2021-12-13 22:50:00|367.95|365.35|368.2|365.6|368.2|365.6|367.95|365.35|0
1639436100000|2021-12-13 22:55:00|368.11|365.51|368.16|365.56|368.2|365.6|367.8|365.2|0
1639436400000|2021-12-13 23:00:00|368.2|365.6|365.59|362.99|368.2|365.6|365.38|362.78|0
1639436700000|2021-12-13 23:05:00|365.17|362.57|365.17|362.57|365.49|362.89|364.97|362.37|0
1639437000000|2021-12-13 23:10:00|365.28|362.68|366.41|363.81|366.83|364.23|364.96|362.36|0
1639437300000|2021-12-13 23:15:00|366.62|364.02|366.41|363.81|367.65|365.05|366.1|363.5|0
1639437600000|2021-12-13 23:20:00|366.2|363.6|366.82|364.22|367.44|364.84|365.99|363.39|0
1639437900000|2021-12-13 23:25:00|367.03|364.43|368.59|365.99|369.1|366.5|365.79|363.19|0
1639438200000|2021-12-13 23:30:00|369|366.4|366.61|364.01|369|366.4|366.41|363.81|0
1639438500000|2021-12-13 23:35:00|366.2|363.6|366.4|363.8|366.61|364.01|365.37|362.77|0
1639438800000|2021-12-13 23:40:00|366.61|364.01|365.57|362.97|366.61|364.01|365.37|362.77|0
1639439100000|2021-12-13 23:45:00|365.37|362.77|366.4|363.8|366.61|364.01|365.16|362.56|0
1639439400000|2021-12-13 23:50:00|366.3|363.7|366.4|363.8|367.23|364.63|366.19|363.59|0
1639439700000|2021-12-13 23:55:00|366.61|364.01|366.19|363.59|367.02|364.42|366.19|363.59|0
1639440000000|2021-12-14 00:00:00|366.4|363.8|364.44|361.84|366.4|363.8|363.92|361.32|0
1639440300000|2021-12-14 00:05:00|364.33|361.73|363.91|361.31|364.85|362.25|363.91|361.31|0
1639440600000|2021-12-14 00:10:00|363.71|361.11|364.32|361.72|364.53|361.93|362.88|360.28|0
1639440900000|2021-12-14 00:15:00|363.91|361.31|363.29|360.69|364.32|361.72|362.88|360.28|0
1639441200000|2021-12-14 00:20:00|363.5|360.9|363.5|360.9|364.02|361.42|362.67|360.07|0
1639441500000|2021-12-14 00:25:00|363.4|360.8|364.32|361.72|364.94|362.34|362.88|360.28|0
1639441800000|2021-12-14 00:30:00|364.22|361.62|363.49|360.89|364.84|362.24|363.08|360.48|0
1639442100000|2021-12-14 00:35:00|363.6|361|365.35|362.75|365.35|362.75|363.29|360.69|0
1639442400000|2021-12-14 00:40:00|365.56|362.96|364.11|361.51|365.56|362.96|363.9|361.3|0
1639442700000|2021-12-14 00:45:00|363.9|361.3|362.66|360.06|364.22|361.62|362.46|359.86|0
1639443000000|2021-12-14 00:50:00|362.77|360.17|362.87|360.27|363.69|361.09|362.46|359.86|0
1639443300000|2021-12-14 00:55:00|362.66|360.06|362.45|359.85|363.49|360.89|362.25|359.65|0
1639443600000|2021-12-14 01:00:00|362.25|359.65|363.28|360.68|363.28|360.68|362.04|359.44|0
1639443900000|2021-12-14 01:05:00|363.18|360.58|362.66|360.06|363.28|360.68|362.45|359.85|0
1639444200000|2021-12-14 01:10:00|362.56|359.96|363.07|360.47|363.07|360.47|362.24|359.64|0
1639444500000|2021-12-14 01:15:00|363.18|360.58|363.89|361.29|364.72|362.12|363.18|360.58|0
1639444800000|2021-12-14 01:20:00|364|361.4|365.96|363.36|365.96|363.36|364|361.4|0
1639445100000|2021-12-14 01:25:00|365.86|363.26|365.33|362.73|365.96|363.36|364.72|362.12|0
1639445400000|2021-12-14 01:30:00|365.24|362.64|362.44|359.84|365.54|362.94|362.24|359.64|0
1639445700000|2021-12-14 01:35:00|362.55|359.95|363.79|361.19|364.3|361.7|362.24|359.64|0
1639446000000|2021-12-14 01:40:00|363.89|361.29|365.74|363.14|366.06|363.46|363.47|360.87|0
1639446300000|2021-12-14 01:45:00|365.95|363.35|365.12|362.52|365.95|363.35|364.5|361.9|0
1639446600000|2021-12-14 01:50:00|365.02|362.42|364.71|362.11|365.54|362.94|364.29|361.69|0
1639446900000|2021-12-14 01:55:00|364.61|362.01|364.5|361.9|365.12|362.52|364.09|361.49|0
1639447200000|2021-12-14 02:00:00|364.71|362.11|364.5|361.9|365.33|362.73|363.67|361.07|0
1639447500000|2021-12-14 02:05:00|364.91|362.31|365.32|362.72|365.53|362.93|364.5|361.9|0
1639447800000|2021-12-14 02:10:00|365.22|362.62|364.7|362.1|365.53|362.93|364.7|362.1|0
1639448100000|2021-12-14 02:15:00|364.81|362.21|366.15|363.55|366.15|363.55|364.81|362.21|0
1639448400000|2021-12-14 02:20:00|365.94|363.34|365.01|362.41|365.94|363.34|364.7|362.1|0
1639448700000|2021-12-14 02:25:00|365.11|362.51|365.32|362.72|365.42|362.82|364.49|361.89|0
1639449000000|2021-12-14 02:30:00|365.52|362.92|364.28|361.68|366.14|363.54|364.28|361.68|0
1639449300000|2021-12-14 02:35:00|364.18|361.58|365.01|362.41|365.42|362.82|364.07|361.47|0
1639449600000|2021-12-14 02:40:00|365.11|362.51|363.87|361.27|365.11|362.51|363.87|361.27|0
1639449900000|2021-12-14 02:45:00|363.66|361.06|365|362.4|365.31|362.71|363.66|361.06|0
1639450200000|2021-12-14 02:50:00|365.1|362.5|366.14|363.54|366.34|363.74|365.1|362.5|0
1639450500000|2021-12-14 02:55:00|366.34|363.74|365.93|363.33|366.34|363.74|365.42|362.82|0
1639450800000|2021-12-14 03:00:00|365.83|363.23|365.1|362.5|365.83|363.23|365|362.4|0
1639451100000|2021-12-14 03:05:00|365.51|362.91|365.92|363.32|366.13|363.53|364.89|362.29|0
1639451400000|2021-12-14 03:10:00|366.13|363.53|364.48|361.88|366.13|363.53|364.48|361.88|0
1639451700000|2021-12-14 03:15:00|364.38|361.78|364.06|361.46|364.48|361.88|364.06|361.46|0
1639452000000|2021-12-14 03:20:00|364.17|361.57|363.96|361.36|364.47|361.87|363.85|361.25|0
1639452300000|2021-12-14 03:25:00|363.85|361.25|364.06|361.46|364.27|361.67|363.85|361.25|0
1639452600000|2021-12-14 03:30:00|364.26|361.66|365.09|362.49|365.3|362.7|364.17|361.57|0
1639452900000|2021-12-14 03:35:00|365.3|362.7|367.57|364.97|370.06|367.46|365.3|362.7|0
1639453200000|2021-12-14 03:40:00|367.78|365.18|366.95|364.35|368.61|366.01|366.74|364.14|0
1639453500000|2021-12-14 03:45:00|366.74|364.14|366.12|363.52|367.16|364.56|365.91|363.31|0
1639453800000|2021-12-14 03:50:00|365.91|363.31|365.19|362.59|366.12|363.52|364.26|361.66|0
1639454100000|2021-12-14 03:55:00|364.88|362.28|364.36|361.76|365.08|362.48|363.84|361.24|0
1639454400000|2021-12-14 04:00:00|364.25|361.65|363.84|361.24|364.46|361.86|363.63|361.03|0
1639454700000|2021-12-14 04:05:00|363.63|361.03|363.74|361.14|364.05|361.45|363.63|361.03|0
1639455000000|2021-12-14 04:10:00|363.84|361.24|364.25|361.65|364.46|361.86|363.63|361.03|0
1639455300000|2021-12-14 04:15:00|364.46|361.86|364.04|361.44|364.46|361.86|363.74|361.14|0
1639455600000|2021-12-14 04:20:00|364.15|361.55|364.66|362.06|364.66|362.06|364.04|361.44|0
1639455900000|2021-12-14 04:25:00|364.45|361.85|364.66|362.06|364.87|362.27|364.25|361.65|0
1639456200000|2021-12-14 04:30:00|364.87|362.27|364.66|362.06|365.28|362.68|364.45|361.85|0
1639456500000|2021-12-14 04:35:00|364.45|361.85|364.66|362.06|364.86|362.26|364.45|361.85|0
1639456800000|2021-12-14 04:40:00|364.56|361.96|364.24|361.64|364.76|362.16|364.24|361.64|0
1639457100000|2021-12-14 04:45:00|364.35|361.75|364.65|362.05|364.86|362.26|364.03|361.43|0
1639457400000|2021-12-14 04:50:00|364.55|361.95|366.1|363.5|366.1|363.5|364.35|361.75|0
1639457700000|2021-12-14 04:55:00|365.89|363.29|365.06|362.46|366|363.4|365.06|362.46|0
1639458000000|2021-12-14 05:00:00|365.27|362.67|364.85|362.25|365.68|363.08|364.65|362.05|0
1639458300000|2021-12-14 05:05:00|364.65|362.05|365.47|362.87|365.47|362.87|364.65|362.05|0
1639458600000|2021-12-14 05:10:00|365.27|362.67|365.47|362.87|365.47|362.87|364.85|362.25|0
1639458900000|2021-12-14 05:15:00|365.37|362.77|365.68|363.08|366.09|363.49|365.26|362.66|0
1639459200000|2021-12-14 05:20:00|365.88|363.28|366.3|363.7|366.3|363.7|365.47|362.87|0
1639459500000|2021-12-14 05:25:00|366.09|363.49|365.05|362.45|366.09|363.49|364.85|362.25|0
1639459800000|2021-12-14 05:30:00|365.26|362.66|364.85|362.25|365.88|363.28|364.23|361.63|0
1639460100000|2021-12-14 05:35:00|364.75|362.15|364.22|361.62|364.75|362.15|363.81|361.21|0
1639460400000|2021-12-14 05:40:00|364.43|361.83|365.05|362.45|365.05|362.45|363.81|361.21|0
1639460700000|2021-12-14 05:45:00|364.84|362.24|365.25|362.65|365.46|362.86|364.84|362.24|0
1639461000000|2021-12-14 05:50:00|365.15|362.55|366.29|363.69|366.29|363.69|365.05|362.45|0
1639461300000|2021-12-14 05:55:00|366.19|363.59|365.66|363.06|366.49|363.89|365.04|362.44|0
1639461600000|2021-12-14 06:00:00|365.46|362.86|365.46|362.86|366.49|363.89|365.25|362.65|0
1639461900000|2021-12-14 06:05:00|365.25|362.65|365.87|363.27|366.08|363.48|365.25|362.65|0
1639462200000|2021-12-14 06:10:00|365.77|363.17|366.49|363.89|367.52|364.92|365.77|363.17|0
1639462500000|2021-12-14 06:15:00|366.6|364|366.69|364.09|367.22|364.62|366.07|363.47|0
1639462800000|2021-12-14 06:20:00|366.59|363.99|365.04|362.44|366.59|363.99|364.83|362.23|0
1639463100000|2021-12-14 06:25:00|365.14|362.54|364.41|361.81|365.14|362.54|364.21|361.61|0
1639463400000|2021-12-14 06:30:00|364.32|361.72|364|361.4|364.83|362.23|363.79|361.19|0
1639463700000|2021-12-14 06:35:00|364.21|361.61|364.31|361.71|364.41|361.81|364|361.4|0
1639464000000|2021-12-14 06:40:00|364.21|361.61|364|361.4|364.41|361.81|364|361.4|0
1639464300000|2021-12-14 06:45:00|363.9|361.3|362.66|360.06|363.9|361.3|362.14|359.54|0
1639464600000|2021-12-14 06:50:00|362.55|359.95|362.55|359.95|362.76|360.16|362.25|359.65|0
1639464900000|2021-12-14 06:55:00|362.76|360.16|363.58|360.98|363.58|360.98|362.75|360.15|0
1639465200000|2021-12-14 07:00:00|363.17|360.57|362.96|360.36|363.99|361.39|362.75|360.15|0
1639465500000|2021-12-14 07:05:00|362.75|360.15|364.61|362.01|364.61|362.01|362.55|359.95|0
1639465800000|2021-12-14 07:10:00|364.51|361.91|362.75|360.15|364.92|362.32|362.54|359.94|0
1639466100000|2021-12-14 07:15:00|362.54|359.94|359.86|357.26|362.75|360.15|359.45|356.85|0
1639466400000|2021-12-14 07:20:00|359.66|357.06|360.79|358.19|361.1|358.5|359.45|356.85|0
1639466700000|2021-12-14 07:25:00|360.69|358.09|361.1|358.5|361.3|358.7|360.68|358.08|0
1639467000000|2021-12-14 07:30:00|360.89|358.29|361.09|358.49|361.3|358.7|360.27|357.67|0
1639467300000|2021-12-14 07:35:00|360.89|358.29|361.92|359.32|361.92|359.32|360.89|358.29|0
1639467600000|2021-12-14 07:40:00|361.82|359.22|360.68|358.08|361.82|359.22|359.86|357.26|0
1639467900000|2021-12-14 07:45:00|360.58|357.98|360.99|358.39|361.71|359.11|360.27|357.67|0
1639468200000|2021-12-14 07:50:00|360.88|358.28|360.06|357.46|360.88|358.28|359.65|357.05|0
1639468500000|2021-12-14 07:55:00|359.85|357.25|360.73|358.13|361.14|358.54|359.49|356.89|0
1639468800000|2021-12-14 08:00:00|360.32|357.72|357.84|355.24|360.32|357.72|357.43|354.83|0
1639469100000|2021-12-14 08:05:00|357.44|355.03|356.2|354|357.44|355.14|355.79|353.59|0
1639469400000|2021-12-14 08:10:00|356|353.8|356.82|354.62|357.02|354.82|355.59|353.39|0
1639469700000|2021-12-14 08:15:00|357.23|355.03|358.46|356.26|358.67|356.47|356.92|354.72|0
1639470000000|2021-12-14 08:20:00|358.67|356.47|357.43|355.23|358.87|356.67|356.81|354.61|0
1639470300000|2021-12-14 08:25:00|357.22|355.02|358.25|356.05|358.77|356.57|357.02|354.82|0
1639470600000|2021-12-14 08:30:00|358.36|356.16|358.66|356.46|359.28|357.08|357.63|355.43|0
1639470900000|2021-12-14 08:35:00|358.46|356.26|357.84|355.64|359.59|357.39|357.84|355.64|0
1639471200000|2021-12-14 08:40:00|358.15|355.95|357.22|355.02|358.66|356.46|357.01|354.81|0
1639471500000|2021-12-14 08:45:00|357.42|355.22|358.76|356.56|358.86|356.66|357.22|355.02|0
1639471800000|2021-12-14 08:50:00|359.07|356.87|359.48|357.28|359.48|357.28|358.25|356.05|0
1639472100000|2021-12-14 08:55:00|359.69|357.49|360.72|358.52|360.72|358.52|359.07|356.87|0
1639472400000|2021-12-14 09:00:00|360.51|358.31|361.54|359.34|361.75|359.55|360.1|357.9|0
1639472700000|2021-12-14 09:05:00|361.44|359.24|358.24|356.04|361.54|359.34|358.24|356.04|0
1639473000000|2021-12-14 09:10:00|358.03|355.83|360.61|358.41|361.44|359.24|357.83|355.63|0
1639473300000|2021-12-14 09:15:00|360.51|358.31|360.5|358.3|360.71|358.51|359.68|357.48|0
1639473600000|2021-12-14 09:20:00|360.3|358.1|361.74|359.54|361.74|359.54|359.47|357.27|0
1639473900000|2021-12-14 09:25:00|361.53|359.33|362.15|359.95|362.15|359.95|360.09|357.89|0
1639474200000|2021-12-14 09:30:00|362.36|360.16|361.74|359.54|363.19|360.99|360.91|358.71|0
1639474500000|2021-12-14 09:35:00|361.94|359.74|368.07|365.87|368.07|365.87|361.74|359.54|0
1639474800000|2021-12-14 09:40:00|367.96|365.76|371.35|369.15|372.6|370.4|367.96|365.76|0
1639475100000|2021-12-14 09:45:00|371.77|369.57|372.08|369.88|372.6|370.4|370.11|367.91|0
1639475400000|2021-12-14 09:50:00|371.97|369.77|382.82|380.62|383.24|381.04|371.77|369.57|0
1639475700000|2021-12-14 09:55:00|383.24|381.04|385.66|383.46|385.87|383.67|381.15|378.95|0
1639476000000|2021-12-14 10:00:00|385.24|383.04|386.08|383.88|387.55|385.35|383.98|381.78|0
1639476300000|2021-12-14 10:05:00|385.66|383.46|382.51|380.31|386.71|384.51|382.51|380.31|0
1639476600000|2021-12-14 10:10:00|382.72|380.52|383.35|381.15|385.03|382.83|382.51|380.31|0
1639476900000|2021-12-14 10:15:00|383.56|381.36|385.23|383.03|385.44|383.24|382.93|380.73|0
1639477200000|2021-12-14 10:20:00|384.39|382.19|383.76|381.56|385.23|383.03|383.55|381.35|0
1639477500000|2021-12-14 10:25:00|383.55|381.35|382.93|380.73|384.39|382.19|382.51|380.31|0
1639477800000|2021-12-14 10:30:00|382.82|380.62|380.62|378.42|382.93|380.73|380.21|378.01|0
1639478100000|2021-12-14 10:35:00|381.46|379.26|381.67|379.47|381.88|379.68|380.21|378.01|0
1639478400000|2021-12-14 10:40:00|381.88|379.68|382.29|380.09|382.5|380.3|380.62|378.42|0
1639478700000|2021-12-14 10:45:00|382.08|379.88|383.97|381.77|384.39|382.19|381.46|379.26|0
1639479000000|2021-12-14 10:50:00|383.76|381.56|384.38|382.18|385.43|383.23|383.76|381.56|0
1639479300000|2021-12-14 10:55:00|384.59|382.39|382.92|380.72|384.59|382.39|382.29|380.09|0
1639479600000|2021-12-14 11:00:00|382.71|380.51|381.24|379.04|382.71|380.51|380.82|378.62|0
1639479900000|2021-12-14 11:05:00|380.62|378.42|379.36|377.16|381.03|378.83|379.36|377.16|0
1639480200000|2021-12-14 11:10:00|378.32|376.12|379.36|377.16|379.78|377.58|377.7|375.5|0
1639480500000|2021-12-14 11:15:00|378.94|376.74|378.93|376.73|379.78|377.58|378.19|375.99|0
1639480800000|2021-12-14 11:20:00|379.24|377.04|378.4|376.2|379.66|377.46|377.98|375.78|0
1639481100000|2021-12-14 11:25:00|378.51|376.31|379.65|377.45|380.7|378.5|378.19|375.99|0
1639481400000|2021-12-14 11:30:00|379.76|377.56|381.33|379.13|381.33|379.13|377.98|375.78|0
1639481700000|2021-12-14 11:35:00|381.12|378.92|380.07|377.87|381.12|378.92|379.86|377.66|0
1639482000000|2021-12-14 11:40:00|380.28|378.08|380.18|377.98|381.75|379.55|379.86|377.66|0
1639482300000|2021-12-14 11:45:00|380.49|378.29|380.28|378.08|381.02|378.82|376.93|374.73|0
1639482600000|2021-12-14 11:50:00|380.91|378.71|380.6|378.4|381.96|379.76|378.39|376.19|0
1639482900000|2021-12-14 11:55:00|380.81|378.61|380.06|377.86|380.81|378.61|378.6|376.4|0
1639483200000|2021-12-14 12:00:00|379.85|377.65|377.97|375.77|380.27|378.07|377.55|375.35|0
1639483500000|2021-12-14 12:05:00|377.76|375.56|377.34|375.14|378.39|376.19|376.5|374.3|0
1639483800000|2021-12-14 12:10:00|376.92|374.72|376.08|373.88|377.34|375.14|375.66|373.46|0
1639484100000|2021-12-14 12:15:00|376.29|374.09|375.66|373.46|376.29|374.09|375.25|373.05|0
1639484400000|2021-12-14 12:20:00|375.45|373.25|374.41|372.21|375.87|373.67|374.41|372.21|0
1639484700000|2021-12-14 12:25:00|373.99|371.79|374.62|372.42|375.87|373.67|373.78|371.58|0
1639485000000|2021-12-14 12:30:00|374.41|372.21|375.24|373.04|376.49|374.29|374.41|372.21|0
1639485300000|2021-12-14 12:35:00|375.45|373.25|377.75|375.55|377.75|375.55|375.24|373.04|0
1639485600000|2021-12-14 12:40:00|377.65|375.45|378.16|375.96|380.05|377.85|377.23|375.03|0
1639485900000|2021-12-14 12:45:00|378.37|376.17|377.54|375.34|378.58|376.38|377.33|375.13|0
1639486200000|2021-12-14 12:50:00|377.74|375.54|378.06|375.86|378.37|376.17|377.32|375.12|0
1639486500000|2021-12-14 12:55:00|378.37|376.17|378.37|376.17|379|376.8|377.74|375.54|0
1639486800000|2021-12-14 13:00:00|378.16|375.96|378.37|376.17|378.79|376.59|377.32|375.12|0
1639487100000|2021-12-14 13:05:00|378.58|376.38|376.48|374.28|379.21|377.01|375.23|373.03|0
1639487400000|2021-12-14 13:10:00|376.27|374.07|377.22|375.02|377.32|375.12|375.65|373.45|0
1639487700000|2021-12-14 13:15:00|377.11|374.91|377.11|374.91|377.74|375.54|376.69|374.49|0
1639488000000|2021-12-14 13:20:00|377.53|375.33|379.41|377.21|381.09|378.89|377.53|375.33|0
1639488300000|2021-12-14 13:25:00|379.2|377|379.31|377.11|380.99|378.79|379.2|377|0
1639488600000|2021-12-14 13:30:00|379.1|376.9|390.91|388.71|390.91|388.71|379.1|376.9|0
1639488900000|2021-12-14 13:35:00|391.43|389.23|390.27|388.07|391.65|389.45|387.62|385.42|0
1639489200000|2021-12-14 13:40:00|390.37|388.17|393.77|391.57|394.83|392.63|388.85|386.65|0
1639489500000|2021-12-14 13:45:00|393.98|391.78|397.42|395.22|398.05|395.85|393.98|391.78|0
1639489800000|2021-12-14 13:50:00|397.84|395.64|396.25|394.05|398.26|396.06|395.3|393.1|0
1639490100000|2021-12-14 13:55:00|396.14|393.94|395.93|393.73|396.78|394.58|393.82|391.62|0
1639490400000|2021-12-14 14:00:00|396.14|393.94|394.66|392.46|397.41|395.21|394.03|391.83|0
1639490700000|2021-12-14 14:05:00|394.77|392.57|399.11|396.91|399.11|396.91|394.45|392.25|0
1639491000000|2021-12-14 14:10:00|398.9|396.7|396.99|394.79|401.66|399.46|396.56|394.36|0
1639491300000|2021-12-14 14:15:00|396.77|394.57|398.04|395.84|399.11|396.91|396.35|394.15|0
1639491600000|2021-12-14 14:20:00|398.68|396.48|401.02|398.82|401.23|399.03|397.2|395|0
1639491900000|2021-12-14 14:25:00|401.23|399.03|401.01|398.81|402.08|399.88|399.32|397.12|0
1639492200000|2021-12-14 14:30:00|401.44|399.24|394.16|391.96|402.5|400.3|394.16|391.96|0
1639492500000|2021-12-14 14:35:00|393.32|391.12|391.84|389.64|395|392.8|389.74|387.54|0
1639492800000|2021-12-14 14:40:00|391.21|389.01|383.05|380.85|391.42|389.22|383.05|380.85|0
1639493100000|2021-12-14 14:45:00|382.84|380.64|386.39|384.19|389.74|387.54|379.31|377.11|0
1639493400000|2021-12-14 14:50:00|385.97|383.77|388.06|385.86|390.37|388.17|384.93|382.73|0
1639493700000|2021-12-14 14:55:00|387.64|385.44|388.69|386.49|390.58|388.38|383.05|380.85|0
1639494000000|2021-12-14 15:00:00|389.74|387.54|394.78|392.58|394.78|392.58|387.85|385.65|0
1639494300000|2021-12-14 15:05:00|394.57|392.37|393.52|391.32|395.63|393.43|389.73|387.53|0
1639494600000|2021-12-14 15:10:00|394.05|391.85|398.58|396.38|400.7|398.5|393.52|391.32|0
1639494900000|2021-12-14 15:15:00|399|396.8|399|396.8|400.7|398.5|397.52|395.32|0
1639495200000|2021-12-14 15:20:00|398.69|396.49|392.46|390.26|401.12|398.92|392.25|390.05|0
1639495500000|2021-12-14 15:25:00|392.25|390.05|391.62|389.42|392.25|390.05|388.05|385.85|0
1639495800000|2021-12-14 15:30:00|392.04|389.84|395.62|393.42|396.25|394.05|390.99|388.79|0
1639496100000|2021-12-14 15:35:00|395.83|393.63|399|396.8|399.63|397.43|394.56|392.36|0
1639496400000|2021-12-14 15:40:00|399.21|397.01|402.6|400.4|404.52|402.32|397.94|395.74|0
1639496700000|2021-12-14 15:45:00|402.39|400.19|410.71|408.51|411.13|408.93|401.12|398.92|0
1639497000000|2021-12-14 15:50:00|409.42|407.22|415.62|413.42|415.62|413.42|408.99|406.79|0
1639497300000|2021-12-14 15:55:00|415.83|413.63|414.17|411.97|418.68|416.48|414.17|411.97|0
1639497600000|2021-12-14 16:00:00|415.14|412.94|414.81|412.61|419.11|416.91|414.17|411.97|0
1639497900000|2021-12-14 16:05:00|414.38|412.18|414.38|412.18|415.24|413.04|411.6|409.4|0
1639498200000|2021-12-14 16:10:00|413.52|411.32|417.6|415.4|417.81|415.61|412.24|410.04|0
1639498500000|2021-12-14 16:15:00|416.95|414.75|414.49|412.29|418.24|416.04|412.45|410.25|0
1639498800000|2021-12-14 16:20:00|415.45|413.25|414.8|412.6|417.81|415.61|412.02|409.82|0
1639499100000|2021-12-14 16:25:00|415.02|412.82|411.16|408.96|415.66|413.46|410.52|408.32|0
1639499400000|2021-12-14 16:30:00|410.95|408.75|415.57|413.37|416.64|414.44|408.51|406.31|0
1639499700000|2021-12-14 16:35:00|415.35|413.15|416|413.8|416.86|414.66|414.06|411.86|0
1639500000000|2021-12-14 16:40:00|416.64|414.44|416.21|414.01|417.29|415.09|412.99|410.79|0
1639500300000|2021-12-14 16:45:00|416.85|414.65|416.64|414.44|417.07|414.87|413.63|411.43|0
1639500600000|2021-12-14 16:50:00|416.32|414.12|417.5|415.3|417.93|415.73|413.84|411.64|0
1639500900000|2021-12-14 16:55:00|417.28|415.08|420.17|417.97|422.76|420.56|415.78|413.58|0
1639501200000|2021-12-14 17:00:00|420.38|418.18|423.62|421.42|423.62|421.42|419.52|417.32|0
1639501500000|2021-12-14 17:05:00|422.75|420.55|419.3|417.1|425.13|422.93|418.87|416.67|0
1639501800000|2021-12-14 17:10:00|419.73|417.53|422.1|419.9|422.75|420.55|418.44|416.24|0
1639502100000|2021-12-14 17:15:00|422.54|420.34|424.21|422.01|426.15|423.95|421.89|419.69|0
1639502400000|2021-12-14 17:20:00|423.99|421.79|423.13|420.93|424.64|422.44|421.2|419|0
1639502700000|2021-12-14 17:25:00|423.35|421.15|419.7|417.5|424.42|422.22|419.27|417.07|0
1639503000000|2021-12-14 17:30:00|420.55|418.35|420.55|418.35|423.34|421.14|419.05|416.85|0
1639503300000|2021-12-14 17:35:00|420.34|418.14|422.34|420.14|422.91|420.71|419.91|417.71|0
1639503600000|2021-12-14 17:40:00|421.91|419.71|424.94|422.74|424.94|422.74|421.47|419.27|0
1639503900000|2021-12-14 17:45:00|425.15|422.95|424.93|422.73|426.24|424.04|422.77|420.57|0
1639504200000|2021-12-14 17:50:00|425.37|423.17|422.98|420.78|425.58|423.38|422.98|420.78|0
1639504500000|2021-12-14 17:55:00|423.42|421.22|422.98|420.78|425.15|422.95|422.55|420.35|0
1639504800000|2021-12-14 18:00:00|423.2|421|419.52|417.32|424.5|422.3|418.66|416.46|0
1639505100000|2021-12-14 18:05:00|419.95|417.75|417.58|415.38|420.07|417.87|416.72|414.52|0
1639505400000|2021-12-14 18:10:00|417.8|415.6|418.15|415.95|420.17|417.97|416.42|414.22|0
1639505700000|2021-12-14 18:15:00|417.93|415.73|418.36|416.16|419.88|417.68|417.5|415.3|0
1639506000000|2021-12-14 18:20:00|418.14|415.94|418.58|416.38|420.09|417.89|417.71|415.51|0
1639506300000|2021-12-14 18:25:00|418.79|416.59|416.2|414|419.87|417.67|415.34|413.14|0
1639506600000|2021-12-14 18:30:00|416.41|414.21|418.07|415.87|418.28|416.08|415.18|412.98|0
1639506900000|2021-12-14 18:35:00|417.85|415.65|418.07|415.87|418.93|416.73|415.9|413.7|0
1639507200000|2021-12-14 18:40:00|418.28|416.08|420.88|418.68|420.88|418.68|418.07|415.87|0
1639507500000|2021-12-14 18:45:00|420.67|418.47|421.1|418.9|421.32|419.12|419.37|417.17|0
1639507800000|2021-12-14 18:50:00|420.88|418.68|421.53|419.33|422.62|420.42|419.15|416.95|0
1639508100000|2021-12-14 18:55:00|421.75|419.55|421.75|419.55|423.71|421.51|421.32|419.12|0
1639508400000|2021-12-14 19:00:00|422.18|419.98|417.41|415.21|423.05|420.85|416.11|413.91|0
1639508700000|2021-12-14 19:05:00|417.63|415.43|411.36|409.16|418.28|416.08|411.36|409.16|0
1639509000000|2021-12-14 19:10:00|411.58|409.38|411.58|409.38|412.22|410.02|409|406.8|0
1639509300000|2021-12-14 19:15:00|411.79|409.59|410.28|408.08|411.79|409.59|409.42|407.22|0
1639509600000|2021-12-14 19:20:00|410.5|408.3|408.56|406.36|413.08|410.88|408.56|406.36|0
1639509900000|2021-12-14 19:25:00|408.78|406.58|410.5|408.3|411.57|409.37|407.7|405.5|0
1639510200000|2021-12-14 19:30:00|411.14|408.94|408.13|405.93|412.22|410.02|407.27|405.07|0
1639510500000|2021-12-14 19:35:00|408.35|406.15|408.99|406.79|410.93|408.73|407.49|405.29|0
1639510800000|2021-12-14 19:40:00|408.56|406.36|406.63|404.43|409.63|407.43|405.98|403.78|0
1639511100000|2021-12-14 19:45:00|406.84|404.64|407.39|405.19|407.82|405.62|404.17|401.97|0
1639511400000|2021-12-14 19:50:00|407.61|405.41|407.39|405.19|409.33|407.13|406.74|404.54|0
1639511700000|2021-12-14 19:55:00|407.5|405.3|405.67|403.47|408.9|406.7|405.45|403.25|0
1639512000000|2021-12-14 20:00:00|405.88|403.68|400.1|397.9|406.1|403.9|400.1|397.9|0
1639512300000|2021-12-14 20:05:00|400.31|398.11|397.75|395.55|401.38|399.18|397.32|395.12|0
1639512600000|2021-12-14 20:10:00|397.32|395.12|399.02|396.82|400.73|398.53|395.62|393.42|0
1639512900000|2021-12-14 20:15:00|398.38|396.18|395.28|393.08|400.74|398.54|395.28|393.08|0
1639513200000|2021-12-14 20:20:00|395.92|393.72|395.92|393.72|398.06|395.86|394.85|392.65|0
1639513500000|2021-12-14 20:25:00|395.71|393.51|392.29|390.09|397.21|395.01|391.86|389.66|0
1639513800000|2021-12-14 20:30:00|392.72|390.52|390.8|388.6|394|391.8|389.74|387.54|0
1639514100000|2021-12-14 20:35:00|390.59|388.39|392.71|390.51|393.35|391.15|388.04|385.84|0
1639514400000|2021-12-14 20:40:00|392.5|390.3|399.23|397.03|399.23|397.03|392.5|390.3|0
1639514700000|2021-12-14 20:45:00|399.02|396.82|401.59|399.39|402.01|399.81|396.45|394.25|0
1639515000000|2021-12-14 20:50:00|401.05|398.85|404.59|402.39|405.02|402.82|398.37|396.17|0
1639515300000|2021-12-14 20:55:00|404.38|402.18|397.75|395.55|405.43|403.23|397.75|395.55|0
1639515600000|2021-12-14 21:00:00|397.11|394.91|399.23|397.03|400.94|398.74|397.11|394.91|0
1639515900000|2021-12-14 21:05:00|399.66|397.46|397.95|395.75|399.66|397.46|397.74|395.54|0
1639516200000|2021-12-14 21:10:00|398.28|396.08|400.93|398.73|401.57|399.37|397.74|395.54|0
1639516500000|2021-12-14 21:15:00|401.35|398.75|400.49|397.89|401.35|398.75|400.49|397.89|0
1639516800000|2021-12-14 21:20:00|400.28|397.68|399.43|396.83|400.92|398.32|399.43|396.83|0
1639517100000|2021-12-14 21:25:00|399.21|396.61|399.85|397.25|399.85|397.25|399.21|396.61|0
1639517400000|2021-12-14 21:30:00|399.43|396.83|399.21|396.61|399.43|396.83|398.15|395.55|0
1639517700000|2021-12-14 21:35:00|398.79|396.19|398.47|395.87|398.79|396.19|398.36|395.76|0
1639518000000|2021-12-14 21:40:00|398.36|395.76|397.93|395.33|398.36|395.76|397.72|395.12|0
1639518300000|2021-12-14 21:45:00|397.72|395.12|397.51|394.91|398.89|396.29|397.51|394.91|0
1639518600000|2021-12-14 21:50:00|397.5|394.9|397.29|394.69|397.5|394.9|397.08|394.48|0
1639518900000|2021-12-14 21:55:00|397.08|394.48|397.4|394.8|397.61|395.01|397.08|394.48|0
1639519200000|2021-12-14 22:00:00|397.77|395.17|397.76|395.16|398.11|395.51|397.51|394.91|0
1639519500000|2021-12-14 22:05:00|397.73|395.13|398.26|395.66|398.35|395.75|397.73|395.13|0
1639519800000|2021-12-14 22:10:00|398.22|395.62|397.94|395.34|398.22|395.62|397.94|395.34|0
1639520100000|2021-12-14 22:15:00|397.85|395.25|397.97|395.37|398.13|395.53|397.79|395.19|0
1639520400000|2021-12-14 22:20:00|398.07|395.47|398.07|395.47|398.07|395.47|397.94|395.34|0
1639520700000|2021-12-14 22:25:00|398.03|395.43|398.16|395.56|398.25|395.65|398.03|395.43|0
1639521000000|2021-12-14 22:30:00|398.1|395.5|398.06|395.46|398.19|395.59|398.06|395.46|0
1639521300000|2021-12-14 22:35:00|398.03|395.43|398.34|395.74|398.46|395.86|397.84|395.24|0
1639521600000|2021-12-14 22:40:00|398.31|395.71|398.43|395.83|398.46|395.86|398.31|395.71|0
1639521900000|2021-12-14 22:45:00|398.4|395.8|398.3|395.7|398.4|395.8|398.19|395.59|0
1639522200000|2021-12-14 22:50:00|398.09|395.49|398.09|395.49|398.15|395.55|398.02|395.42|0
1639522500000|2021-12-14 22:55:00|398.06|395.46|397.96|395.36|398.06|395.46|397.66|395.06|0
1639522800000|2021-12-14 23:00:00|397.81|395.21|397.06|394.46|398.23|395.63|396.85|394.25|0
1639523100000|2021-12-14 23:05:00|396.85|394.25|397.06|394.46|397.48|394.88|396.85|394.25|0
1639523400000|2021-12-14 23:10:00|396.96|394.36|395.36|392.76|397.06|394.46|395.15|392.55|0
1639523700000|2021-12-14 23:15:00|395.15|392.55|397.05|394.45|397.05|394.45|395.15|392.55|0
1639524000000|2021-12-14 23:20:00|396.84|394.24|399.39|396.79|399.39|396.79|395.99|393.39|0
1639524300000|2021-12-14 23:25:00|399.29|396.69|400.88|398.28|400.88|398.28|398.75|396.15|0
1639524600000|2021-12-14 23:30:00|400.67|398.07|399.6|397|401.74|399.14|399.6|397|0
1639524900000|2021-12-14 23:35:00|400.03|397.43|400.67|398.07|401.09|398.49|399.39|396.79|0
1639525200000|2021-12-14 23:40:00|400.45|397.85|399.17|396.57|401.09|398.49|399.07|396.47|0
1639525500000|2021-12-14 23:45:00|399.39|396.79|398.96|396.36|399.6|397|398.96|396.36|0
1639525800000|2021-12-14 23:50:00|399.07|396.47|398.22|395.62|399.39|396.79|397.9|395.3|0
1639526100000|2021-12-14 23:55:00|398.32|395.72|399.17|396.57|399.17|396.57|397.89|395.29|0
1639526400000|2021-12-15 00:00:00|398.74|396.14|397.04|394.44|399.59|396.99|397.04|394.44|0
1639526700000|2021-12-15 00:05:00|396.83|394.23|395.34|392.74|397.25|394.65|394.92|392.32|0
1639527000000|2021-12-15 00:10:00|395.55|392.95|395.77|393.17|395.98|393.38|394.82|392.22|0
1639527300000|2021-12-15 00:15:00|395.98|393.38|395.13|392.53|395.98|393.38|394.7|392.1|0
1639527600000|2021-12-15 00:20:00|395.24|392.64|395.76|393.16|396.61|394.01|395.24|392.64|0
1639527900000|2021-12-15 00:25:00|394.7|392.1|394.06|391.46|394.91|392.31|394.06|391.46|0
1639528200000|2021-12-15 00:30:00|394.28|391.68|393.64|391.04|394.7|392.1|393.64|391.04|0
1639528500000|2021-12-15 00:35:00|393.43|390.83|393.43|390.83|394.49|391.89|393.22|390.62|0
1639528800000|2021-12-15 00:40:00|393.64|391.04|395.12|392.52|395.33|392.73|393.43|390.83|0
1639529100000|2021-12-15 00:45:00|395.02|392.42|395.12|392.52|395.33|392.73|394.48|391.88|0
1639529400000|2021-12-15 00:50:00|395.33|392.73|394.91|392.31|395.54|392.94|394.27|391.67|0
1639529700000|2021-12-15 00:55:00|394.8|392.2|394.69|392.09|395.12|392.52|394.06|391.46|0
1639530000000|2021-12-15 01:00:00|394.9|392.3|395.54|392.94|396.39|393.79|394.48|391.88|0
1639530300000|2021-12-15 01:05:00|395.75|393.15|396.5|393.9|396.6|394|395.75|393.15|0
1639530600000|2021-12-15 01:10:00|396.39|393.79|397.56|394.96|397.66|395.06|396.17|393.57|0
1639530900000|2021-12-15 01:15:00|397.66|395.06|399.36|396.76|400.85|398.25|397.66|395.06|0
1639531200000|2021-12-15 01:20:00|399.15|396.55|398.29|395.69|399.36|396.76|397.34|394.74|0
1639531500000|2021-12-15 01:25:00|398.4|395.8|402.03|399.43|402.13|399.53|398.08|395.48|0
1639531800000|2021-12-15 01:30:00|401.91|399.31|401.91|399.31|402.98|400.38|400.63|398.03|0
1639532100000|2021-12-15 01:35:00|401.7|399.1|399.78|397.18|402.55|399.95|399.78|397.18|0
1639532400000|2021-12-15 01:40:00|399.57|396.97|399.25|396.65|399.78|397.18|398.5|395.9|0
1639532700000|2021-12-15 01:45:00|399.35|396.75|399.14|396.54|399.78|397.18|398.29|395.69|0
1639533000000|2021-12-15 01:50:00|398.93|396.33|398.61|396.01|399.56|396.96|397.44|394.84|0
1639533300000|2021-12-15 01:55:00|398.71|396.11|396.8|394.2|398.71|396.11|396.37|393.77|0
1639533600000|2021-12-15 02:00:00|397.01|394.41|396.79|394.19|397.43|394.83|395.52|392.92|0
1639533900000|2021-12-15 02:05:00|396.91|394.31|397.43|394.83|397.64|395.04|396.37|393.77|0
1639534200000|2021-12-15 02:10:00|397.64|395.04|397.22|394.62|398.18|395.58|397|394.4|0
1639534500000|2021-12-15 02:15:00|397|394.4|399.45|396.85|399.77|397.17|396.58|393.98|0
1639534800000|2021-12-15 02:20:00|399.56|396.96|398.49|395.89|399.98|397.38|398.49|395.89|0
1639535100000|2021-12-15 02:25:00|398.7|396.1|399.77|397.17|400.62|398.02|398.49|395.89|0
1639535400000|2021-12-15 02:30:00|399.45|396.85|397|394.4|399.98|397.38|396.79|394.19|0
1639535700000|2021-12-15 02:35:00|396.9|394.3|395.72|393.12|397.21|394.61|395.51|392.91|0
1639536000000|2021-12-15 02:40:00|396.36|393.76|396.57|393.97|397|394.4|395.51|392.91|0
1639536300000|2021-12-15 02:45:00|396.47|393.87|395.93|393.33|397|394.4|395.72|393.12|0
1639536600000|2021-12-15 02:50:00|396.14|393.54|395.51|392.91|396.14|393.54|394.87|392.27|0
1639536900000|2021-12-15 02:55:00|395.29|392.69|395.29|392.69|396.14|393.54|394.87|392.27|0
1639537200000|2021-12-15 03:00:00|395.08|392.48|394.87|392.27|395.29|392.69|394.23|391.63|0
1639537500000|2021-12-15 03:05:00|394.98|392.38|394.65|392.05|395.08|392.48|394.65|392.05|0
1639537800000|2021-12-15 03:10:00|394.87|392.27|393.92|391.32|395.08|392.48|393.38|390.78|0
1639538100000|2021-12-15 03:15:00|393.81|391.21|394.76|392.16|395.4|392.8|393.81|391.21|0
1639538400000|2021-12-15 03:20:00|394.44|391.84|394.23|391.63|394.65|392.05|394.01|391.41|0
1639538700000|2021-12-15 03:25:00|394.34|391.74|395.07|392.47|395.18|392.58|394.34|391.74|0
1639539000000|2021-12-15 03:30:00|394.97|392.37|395.07|392.47|395.07|392.47|394.43|391.83|0
1639539300000|2021-12-15 03:35:00|394.97|392.37|394.33|391.73|395.07|392.47|394.12|391.52|0
1639539600000|2021-12-15 03:40:00|394.43|391.83|394.01|391.41|394.43|391.83|394.01|391.41|0
1639539900000|2021-12-15 03:45:00|393.8|391.2|393.16|390.56|394.01|391.41|392.95|390.35|0
1639540200000|2021-12-15 03:50:00|393.37|390.77|392.95|390.35|393.37|390.77|392.73|390.13|0
1639540500000|2021-12-15 03:55:00|392.73|390.13|393.16|390.56|393.37|390.77|392.73|390.13|0
1639540800000|2021-12-15 04:00:00|392.94|390.34|393.16|390.56|393.16|390.56|392.73|390.13|0
1639541100000|2021-12-15 04:05:00|393.15|390.55|392.94|390.34|393.37|390.77|392.94|390.34|0
1639541400000|2021-12-15 04:10:00|393.15|390.55|393.15|390.55|393.37|390.77|393.05|390.45|0
1639541700000|2021-12-15 04:15:00|393.47|390.87|392.73|390.13|393.47|390.87|392.52|389.92|0
1639542000000|2021-12-15 04:20:00|392.94|390.34|393.36|390.76|393.57|390.97|392.73|390.13|0
1639542300000|2021-12-15 04:25:00|393.47|390.87|394.21|391.61|394.42|391.82|393.36|390.76|0
1639542600000|2021-12-15 04:30:00|393.99|391.39|393.15|390.55|394.21|391.61|393.15|390.55|0
1639542900000|2021-12-15 04:35:00|392.93|390.33|392.93|390.33|393.36|390.76|392.72|390.12|0
1639543200000|2021-12-15 04:40:00|392.72|390.12|392.93|390.33|392.93|390.33|392.51|389.91|0
1639543500000|2021-12-15 04:45:00|393.14|390.54|392.72|390.12|393.14|390.54|392.72|390.12|0
1639543800000|2021-12-15 04:50:00|392.93|390.33|393.35|390.75|393.35|390.75|392.72|390.12|0
1639544100000|2021-12-15 04:55:00|393.14|390.54|393.35|390.75|393.56|390.96|392.93|390.33|0
1639544400000|2021-12-15 05:00:00|393.25|390.65|392.93|390.33|393.77|391.17|392.93|390.33|0
1639544700000|2021-12-15 05:05:00|393.14|390.54|394.62|392.02|394.62|392.02|393.04|390.44|0
1639545000000|2021-12-15 05:10:00|394.83|392.23|395.25|392.65|395.89|393.29|394.83|392.23|0
1639545300000|2021-12-15 05:15:00|395.04|392.44|395.25|392.65|395.25|392.65|394.4|391.8|0
1639545600000|2021-12-15 05:20:00|395.36|392.76|395.15|392.55|396.1|393.5|395.04|392.44|0
1639545900000|2021-12-15 05:25:00|395.25|392.65|393.98|391.38|395.25|392.65|393.98|391.38|0
1639546200000|2021-12-15 05:30:00|394.19|391.59|392.49|389.89|394.4|391.8|392.49|389.89|0
1639546500000|2021-12-15 05:35:00|392.92|390.32|392.92|390.32|393.24|390.64|392.7|390.1|0
1639546800000|2021-12-15 05:40:00|392.81|390.21|392.91|390.31|392.92|390.32|392.49|389.89|0
1639547100000|2021-12-15 05:45:00|392.81|390.21|392.49|389.89|392.91|390.31|392.49|389.89|0
1639547400000|2021-12-15 05:50:00|392.7|390.1|392.49|389.89|392.7|390.1|392.49|389.89|0
1639547700000|2021-12-15 05:55:00|392.7|390.1|393.12|390.52|393.33|390.73|391.64|389.04|0
1639548000000|2021-12-15 06:00:00|392.06|389.46|391.01|388.41|393.12|390.52|390.58|387.98|0
1639548300000|2021-12-15 06:05:00|391.12|388.52|391.64|389.04|391.85|389.25|390.58|387.98|0
1639548600000|2021-12-15 06:10:00|391.54|388.94|391.85|389.25|392.69|390.09|391.11|388.51|0
1639548900000|2021-12-15 06:15:00|391.64|389.04|392.48|389.88|392.59|389.99|391.11|388.51|0
1639549200000|2021-12-15 06:20:00|392.27|389.67|393.54|390.94|393.75|391.15|392.06|389.46|0
1639549500000|2021-12-15 06:25:00|393.65|391.05|393.75|391.15|393.96|391.36|393.32|390.72|0
1639549800000|2021-12-15 06:30:00|393.54|390.94|397.35|394.75|397.35|394.75|393.32|390.72|0
1639550100000|2021-12-15 06:35:00|397.57|394.97|396.83|394.23|398.1|395.5|396.83|394.23|0
1639550400000|2021-12-15 06:40:00|396.72|394.12|397.56|394.96|397.99|395.39|396.19|393.59|0
1639550700000|2021-12-15 06:45:00|397.78|395.18|396.71|394.11|397.78|395.18|396.71|394.11|0
1639551000000|2021-12-15 06:50:00|396.82|394.22|399.05|396.45|399.05|396.45|396.71|394.11|0
1639551300000|2021-12-15 06:55:00|398.84|396.24|399.05|396.45|400.12|397.52|398.74|396.14|0
1639551600000|2021-12-15 07:00:00|399.48|396.88|401.93|399.33|402.67|400.07|397.99|395.39|0
1639551900000|2021-12-15 07:05:00|402.03|399.43|400.97|398.37|402.03|399.43|400.33|397.73|0
1639552200000|2021-12-15 07:10:00|401.18|398.58|400.75|398.15|402.57|399.97|400.54|397.94|0
1639552500000|2021-12-15 07:15:00|400.65|398.05|400.32|397.72|401.39|398.79|399.79|397.19|0
1639552800000|2021-12-15 07:20:00|399.9|397.3|399.47|396.87|400.75|398.15|399.04|396.44|0
1639553100000|2021-12-15 07:25:00|399.37|396.77|399.89|397.29|400.75|398.15|399.26|396.66|0
1639553400000|2021-12-15 07:30:00|400.11|397.51|399.47|396.87|400.53|397.93|399.47|396.87|0
1639553700000|2021-12-15 07:35:00|398.4|395.8|396.27|393.67|399.25|396.65|395.85|393.25|0
1639554000000|2021-12-15 07:40:00|395.96|393.36|395.11|392.51|396.27|393.67|395.11|392.51|0
1639554300000|2021-12-15 07:45:00|394.79|392.19|394.47|391.87|395.53|392.93|393.94|391.34|0
1639554600000|2021-12-15 07:50:00|394.57|391.97|394.57|391.97|395.63|393.03|394.15|391.55|0
1639554900000|2021-12-15 07:55:00|394.78|392.18|396.48|393.88|396.69|394.09|394.57|391.97|0
1639555200000|2021-12-15 08:00:00|396.69|394.09|393.51|390.91|396.69|394.09|391.93|389.33|0
1639555500000|2021-12-15 08:05:00|392.88|390.68|391.83|389.63|393.73|391.53|390.98|388.78|0
1639555800000|2021-12-15 08:10:00|391.61|389.41|393.31|391.11|393.94|391.74|391.4|389.2|0
1639556100000|2021-12-15 08:15:00|392.88|390.68|390.98|388.78|393.94|391.74|390.98|388.78|0
1639556400000|2021-12-15 08:20:00|390.77|388.57|391.93|389.73|392.46|390.26|390.55|388.35|0
1639556700000|2021-12-15 08:25:00|391.82|389.62|394.57|392.37|394.57|392.37|391.61|389.41|0
1639557000000|2021-12-15 08:30:00|394.79|392.59|395.42|393.22|395.63|393.43|393.72|391.52|0
1639557300000|2021-12-15 08:35:00|395.21|393.01|396.06|393.86|396.91|394.71|394.57|392.37|0
1639557600000|2021-12-15 08:40:00|396.27|394.07|395.21|393.01|397.23|395.03|394.99|392.79|0
1639557900000|2021-12-15 08:45:00|394.99|392.79|395.63|393.43|395.84|393.64|394.14|391.94|0
1639558200000|2021-12-15 08:50:00|395.84|393.64|392.35|390.15|395.95|393.75|392.24|390.04|0
1639558500000|2021-12-15 08:55:00|392.45|390.25|394.99|392.79|395.2|393|392.24|390.04|0
1639558800000|2021-12-15 09:00:00|395.1|392.9|394.77|392.57|395.1|392.9|393.5|391.3|0
1639559100000|2021-12-15 09:05:00|394.56|392.36|395.62|393.42|396.05|393.85|394.25|392.05|0
1639559400000|2021-12-15 09:10:00|395.41|393.21|398.6|396.4|398.6|396.4|395.2|393|0
1639559700000|2021-12-15 09:15:00|398.81|396.61|400.63|398.43|400.73|398.53|398.07|395.87|0
1639560000000|2021-12-15 09:20:00|400.73|398.53|401.79|399.59|401.8|399.6|400.51|398.31|0
1639560300000|2021-12-15 09:25:00|401.15|398.95|402.65|400.45|404.36|402.16|401.15|398.95|0
1639560600000|2021-12-15 09:30:00|403.19|400.99|399.66|397.46|403.19|400.99|399.23|397.03|0
1639560900000|2021-12-15 09:35:00|399.87|397.67|399.23|397.03|400.08|397.88|398.17|395.97|0
1639561200000|2021-12-15 09:40:00|399.44|397.24|399.87|397.67|401.15|398.95|398.8|396.6|0
1639561500000|2021-12-15 09:45:00|400.08|397.88|399.44|397.24|400.08|397.88|398.8|396.6|0
1639561800000|2021-12-15 09:50:00|399.34|397.14|400.72|398.52|400.72|398.52|398.59|396.39|0
1639562100000|2021-12-15 09:55:00|400.93|398.73|400.29|398.09|400.93|398.73|398.8|396.6|0
1639562400000|2021-12-15 10:00:00|400.5|398.3|399.65|397.45|401.36|399.16|399.22|397.02|0
1639562700000|2021-12-15 10:05:00|399.55|397.35|399.86|397.66|399.86|397.66|399.22|397.02|0
1639563000000|2021-12-15 10:10:00|399.65|397.45|400.93|398.73|401.14|398.94|399.65|397.45|0
1639563300000|2021-12-15 10:15:00|400.71|398.51|399.22|397.02|400.71|398.51|398.58|396.38|0
1639563600000|2021-12-15 10:20:00|399.43|397.23|399.64|397.44|400.28|398.08|399.01|396.81|0
1639563900000|2021-12-15 10:25:00|399.43|397.23|398.05|395.85|399.54|397.34|397.94|395.74|0
1639564200000|2021-12-15 10:30:00|397.94|395.74|398.58|396.38|398.79|396.59|396.98|394.78|0
1639564500000|2021-12-15 10:35:00|399|396.8|398.36|396.16|399|396.8|398.15|395.95|0
1639564800000|2021-12-15 10:40:00|398.57|396.37|397.3|395.1|399|396.8|397.3|395.1|0
1639565100000|2021-12-15 10:45:00|397.93|395.73|397.93|395.73|398.57|396.37|397.29|395.09|0
1639565400000|2021-12-15 10:50:00|398.36|396.16|397.93|395.73|398.78|396.58|397.72|395.52|0
1639565700000|2021-12-15 10:55:00|397.83|395.63|396.02|393.82|399.21|397.01|395.8|393.6|0
1639566000000|2021-12-15 11:00:00|395.8|393.6|397.93|395.73|398.14|395.94|395.59|393.39|0
1639566300000|2021-12-15 11:05:00|397.83|395.63|398.35|396.15|398.57|396.37|397.08|394.88|0
1639566600000|2021-12-15 11:10:00|398.56|396.36|399.42|397.22|399.84|397.64|398.35|396.15|0
1639566900000|2021-12-15 11:15:00|399.2|397|399.84|397.64|399.84|397.64|398.56|396.36|0
1639567200000|2021-12-15 11:20:00|399.74|397.54|401.12|398.92|403.47|401.27|399.74|397.54|0
1639567500000|2021-12-15 11:25:00|400.91|398.71|400.48|398.28|401.12|398.92|400.05|397.85|0
1639567800000|2021-12-15 11:30:00|400.69|398.49|403.04|400.84|403.26|401.06|400.69|398.49|0
1639568100000|2021-12-15 11:35:00|403.25|401.05|401.76|399.56|403.47|401.27|401.54|399.34|0
1639568400000|2021-12-15 11:40:00|401.87|399.67|401.33|399.13|401.97|399.77|400.69|398.49|0
1639568700000|2021-12-15 11:45:00|401.54|399.34|400.37|398.17|401.75|399.55|400.26|398.06|0
1639569000000|2021-12-15 11:50:00|400.26|398.06|400.26|398.06|400.69|398.49|399.52|397.32|0
1639569300000|2021-12-15 11:55:00|400.04|397.84|400.26|398.06|400.47|398.27|399.4|397.2|0
1639569600000|2021-12-15 12:00:00|400.04|397.84|399.61|397.41|400.04|397.84|398.12|395.92|0
1639569900000|2021-12-15 12:05:00|399.83|397.63|398.76|396.56|400.04|397.84|398.76|396.56|0
1639570200000|2021-12-15 12:10:00|398.97|396.77|397.91|395.71|399.19|396.99|397.69|395.49|0
1639570500000|2021-12-15 12:15:00|397.69|395.49|396.63|394.43|397.91|395.71|395.78|393.58|0
1639570800000|2021-12-15 12:20:00|396.84|394.64|398.87|396.67|399.18|396.98|396.84|394.64|0
1639571100000|2021-12-15 12:25:00|398.97|396.77|396.41|394.21|398.97|396.77|396.31|394.11|0
1639571400000|2021-12-15 12:30:00|396.2|394|395.99|393.79|396.63|394.43|395.56|393.36|0
1639571700000|2021-12-15 12:35:00|396.2|394|397.26|395.06|397.26|395.06|395.99|393.79|0
1639572000000|2021-12-15 12:40:00|397.05|394.85|396.41|394.21|397.26|395.06|396.41|394.21|0
1639572300000|2021-12-15 12:45:00|396.62|394.42|397.05|394.85|398.11|395.91|394.92|392.72|0
1639572600000|2021-12-15 12:50:00|396.83|394.63|398.54|396.34|398.96|396.76|396.83|394.63|0
1639572900000|2021-12-15 12:55:00|398.43|396.23|398.75|396.55|399.39|397.19|397.68|395.48|0
1639573200000|2021-12-15 13:00:00|398.96|396.76|398.32|396.12|399.28|397.08|396.83|394.63|0
1639573500000|2021-12-15 13:05:00|398.43|396.23|400.66|398.46|401.94|399.74|397.68|395.48|0
1639573800000|2021-12-15 13:10:00|400.45|398.25|397.68|395.48|400.45|398.25|397.46|395.26|0
1639574100000|2021-12-15 13:15:00|397.58|395.38|396.83|394.63|398.1|395.9|396.83|394.63|0
1639574400000|2021-12-15 13:20:00|396.61|394.41|396.82|394.62|397.04|394.84|394.7|392.5|0
1639574700000|2021-12-15 13:25:00|396.61|394.41|397.15|394.95|397.57|395.37|396.19|393.99|0
1639575000000|2021-12-15 13:30:00|397.36|395.16|395.97|393.77|397.67|395.47|392.79|390.59|0
1639575300000|2021-12-15 13:35:00|396.18|393.98|396.18|393.98|397.88|395.68|395.76|393.56|0
1639575600000|2021-12-15 13:40:00|396.39|394.19|398.95|396.75|399.16|396.96|396.39|394.19|0
1639575900000|2021-12-15 13:45:00|398.73|396.53|397.88|395.68|398.95|396.75|396.82|394.62|0
1639576200000|2021-12-15 13:50:00|397.67|395.47|398.3|396.1|398.73|396.53|397.03|394.83|0
1639576500000|2021-12-15 13:55:00|398.09|395.89|398.73|396.53|400.44|398.24|397.67|395.47|0
1639576800000|2021-12-15 14:00:00|399.16|396.96|397.45|395.25|400.86|398.66|397.24|395.04|0
1639577100000|2021-12-15 14:05:00|397.66|395.46|396.17|393.97|398.51|396.31|395.96|393.76|0
1639577400000|2021-12-15 14:10:00|396.39|394.19|397.23|395.03|398.09|395.89|396.17|393.97|0
1639577700000|2021-12-15 14:15:00|397.02|394.82|396.81|394.61|397.66|395.46|396.38|394.18|0
1639578000000|2021-12-15 14:20:00|396.6|394.4|397.23|395.03|397.23|395.03|395.32|393.12|0
1639578300000|2021-12-15 14:25:00|397.02|394.82|397.66|395.46|398.08|395.88|396.59|394.39|0
1639578600000|2021-12-15 14:30:00|397.44|395.24|402.35|400.15|402.56|400.36|394.68|392.48|0
1639578900000|2021-12-15 14:35:00|402.56|400.36|402.82|400.62|403.63|401.43|397.65|395.45|0
1639579200000|2021-12-15 14:40:00|403.67|401.47|409.65|407.45|410.5|408.3|403.67|401.47|0
1639579500000|2021-12-15 14:45:00|409.22|407.02|414.57|412.37|414.99|412.79|407.3|405.1|0
1639579800000|2021-12-15 14:50:00|413.92|411.72|414.35|412.15|416.28|414.08|413.06|410.86|0
1639580100000|2021-12-15 14:55:00|413.92|411.72|414.35|412.15|415.64|413.44|411.99|409.79|0
1639580400000|2021-12-15 15:00:00|414.03|411.83|411.99|409.79|418.43|416.23|410.92|408.72|0
1639580700000|2021-12-15 15:05:00|412.63|410.43|413.06|410.86|413.06|410.86|410.07|407.87|0
1639581000000|2021-12-15 15:10:00|413.27|411.07|413.27|411.07|414.77|412.57|410.28|408.08|0
1639581300000|2021-12-15 15:15:00|412.63|410.43|414.13|411.93|414.77|412.57|410.7|408.5|0
1639581600000|2021-12-15 15:20:00|414.56|412.36|412.41|410.21|414.56|412.36|409.85|407.65|0
1639581900000|2021-12-15 15:25:00|412.2|410|411.77|409.57|413.06|410.86|411.13|408.93|0
1639582200000|2021-12-15 15:30:00|411.67|409.47|409.42|407.22|412.41|410.21|409.21|407.01|0
1639582500000|2021-12-15 15:35:00|409.63|407.43|404.52|402.32|409.63|407.43|404.52|402.32|0
1639582800000|2021-12-15 15:40:00|404.73|402.53|404.29|402.09|406.01|403.81|403.22|401.02|0
1639583100000|2021-12-15 15:45:00|404.51|402.31|408.78|406.58|408.78|406.58|404.08|401.88|0
1639583400000|2021-12-15 15:50:00|408.14|405.94|410.07|407.87|410.28|408.08|407.93|405.73|0
1639583700000|2021-12-15 15:55:00|409.75|407.55|410.91|408.71|412.83|410.63|409.64|407.44|0
1639584000000|2021-12-15 16:00:00|410.48|408.28|409.41|407.21|412.4|410.2|408.13|405.93|0
1639584300000|2021-12-15 16:05:00|409.62|407.42|412.83|410.63|412.83|410.63|409.2|407|0
1639584600000|2021-12-15 16:10:00|413.04|410.84|414.76|412.56|415.4|413.2|411.76|409.56|0
1639584900000|2021-12-15 16:15:00|414.97|412.77|417.12|414.92|417.55|415.35|414.11|411.91|0
1639585200000|2021-12-15 16:20:00|416.9|414.7|414.21|412.01|418.19|415.99|413.78|411.58|0
1639585500000|2021-12-15 16:25:00|413.99|411.79|415.92|413.72|416.35|414.15|412.71|410.51|0
1639585800000|2021-12-15 16:30:00|416.13|413.93|420.02|417.82|421.31|419.11|415.7|413.5|0
1639586100000|2021-12-15 16:35:00|420.24|418.04|420.66|418.46|422.17|419.97|419.16|416.96|0
1639586400000|2021-12-15 16:40:00|420.45|418.25|419.59|417.39|422.6|420.4|419.16|416.96|0
1639586700000|2021-12-15 16:45:00|419.38|417.18|417.45|415.25|420.45|418.25|417.02|414.82|0
1639587000000|2021-12-15 16:50:00|417.66|415.46|416.38|414.18|419.37|417.17|415.95|413.75|0
1639587300000|2021-12-15 16:55:00|416.59|414.39|417.02|414.82|418.3|416.1|415.52|413.32|0
1639587600000|2021-12-15 17:00:00|417.44|415.24|414.66|412.46|417.87|415.67|414.24|412.04|0
1639587900000|2021-12-15 17:05:00|414.45|412.25|417.87|415.67|418.73|416.53|414.24|412.04|0
1639588200000|2021-12-15 17:10:00|417.44|415.24|418.3|416.1|418.51|416.31|416.8|414.6|0
1639588500000|2021-12-15 17:15:00|417.87|415.67|421.08|418.88|421.08|418.88|417.87|415.67|0
1639588800000|2021-12-15 17:20:00|420.87|418.67|419.79|417.59|421.3|419.1|418.94|416.74|0
1639589100000|2021-12-15 17:25:00|419.58|417.38|411.89|409.69|420.01|417.81|411.89|409.69|0
1639589400000|2021-12-15 17:30:00|412.1|409.9|410.82|408.62|413.16|410.96|410.82|408.62|0
1639589700000|2021-12-15 17:35:00|411.03|408.83|412.95|410.75|412.95|410.75|410.18|407.98|0
1639590000000|2021-12-15 17:40:00|412.73|410.53|414.87|412.67|415.08|412.88|412.52|410.32|0
1639590300000|2021-12-15 17:45:00|414.65|412.45|414.44|412.24|415.72|413.52|412.95|410.75|0
1639590600000|2021-12-15 17:50:00|414.22|412.02|410.6|408.4|414.44|412.24|410.6|408.4|0
1639590900000|2021-12-15 17:55:00|410.81|408.61|409.91|407.71|412.09|409.89|409.91|407.71|0
1639591200000|2021-12-15 18:00:00|410.12|407.92|411.83|409.63|411.83|409.63|409.7|407.5|0
1639591500000|2021-12-15 18:05:00|412.04|409.84|408.63|406.43|412.04|409.84|408.2|406|0
1639591800000|2021-12-15 18:10:00|408.42|406.22|410.12|407.92|411.61|409.41|408.42|406.22|0
1639592100000|2021-12-15 18:15:00|410.33|408.13|409.05|406.85|411.61|409.41|408.63|406.43|0
1639592400000|2021-12-15 18:20:00|409.27|407.07|410.54|408.34|411.4|409.2|409.27|407.07|0
1639592700000|2021-12-15 18:25:00|410.76|408.56|410.33|408.13|411.61|409.41|409.48|407.28|0
1639593000000|2021-12-15 18:30:00|410.12|407.92|408.83|406.63|410.97|408.77|407.35|405.15|0
1639593300000|2021-12-15 18:35:00|408.62|406.42|409.26|407.06|409.69|407.49|407.34|405.14|0
1639593600000|2021-12-15 18:40:00|409.47|407.27|407.34|405.14|410.97|408.77|407.34|405.14|0
1639593900000|2021-12-15 18:45:00|407.55|405.35|409.47|407.27|409.68|407.48|407.13|404.93|0
1639594200000|2021-12-15 18:50:00|409.26|407.06|411.82|409.62|412.67|410.47|408.83|406.63|0
1639594500000|2021-12-15 18:55:00|411.6|409.4|406.17|403.97|411.82|409.62|405.42|403.22|0
1639594800000|2021-12-15 19:00:00|407.87|405.67|398.02|395.82|421.25|419.05|397.39|395.19|0
1639595100000|2021-12-15 19:05:00|395.7|393.5|386.68|384.48|395.7|393.5|385.41|383.21|0
1639595400000|2021-12-15 19:10:00|386.47|384.27|378.45|376.25|389.23|387.03|378.03|375.83|0
1639595700000|2021-12-15 19:15:00|378.56|376.36|379.29|377.09|382.87|380.67|378.24|376.04|0
1639596000000|2021-12-15 19:20:00|379.61|377.41|388.59|386.39|389.44|387.24|378.66|376.46|0
1639596300000|2021-12-15 19:25:00|389.44|387.24|393.06|390.86|399.48|397.28|389.23|387.03|0
1639596600000|2021-12-15 19:30:00|393.27|391.07|394.88|392.68|397.12|394.92|389.23|387.03|0
1639596900000|2021-12-15 19:35:00|394.77|392.57|383.29|381.09|395.41|393.21|382.23|380.03|0
1639597200000|2021-12-15 19:40:00|383.92|381.72|387.1|384.9|388.16|385.96|378.02|375.82|0
1639597500000|2021-12-15 19:45:00|386.25|384.05|384.55|382.35|387.31|385.11|379.28|377.08|0
1639597800000|2021-12-15 19:50:00|387.52|385.32|378.02|375.82|388.8|386.6|378.02|375.82|0
1639598100000|2021-12-15 19:55:00|378.23|376.03|384.98|382.78|386.46|384.26|376.13|373.93|0
1639598400000|2021-12-15 20:00:00|383.92|381.72|379.06|376.86|384.76|382.56|376.54|374.34|0
1639598700000|2021-12-15 20:05:00|378.64|376.44|365.07|362.87|379.7|377.5|364.66|362.46|0
1639599000000|2021-12-15 20:10:00|365.49|363.29|361.14|358.94|367.35|365.15|361.14|358.94|0
1639599300000|2021-12-15 20:15:00|362.17|359.97|345.31|343.11|362.17|359.97|344.27|342.07|0
1639599600000|2021-12-15 20:20:00|344.69|342.49|341.7|339.5|345.94|343.74|338.46|336.26|0
1639599900000|2021-12-15 20:25:00|340.87|338.67|338.37|336.17|344.21|342.01|337.96|335.76|0
1639600200000|2021-12-15 20:30:00|337.75|335.55|338.16|335.96|341.91|339.71|336.3|334.1|0
1639600500000|2021-12-15 20:35:00|338.69|336.49|333.4|331.2|338.69|336.49|332.99|330.79|0
1639600800000|2021-12-15 20:40:00|333.61|331.41|343.37|341.17|344.1|341.9|332.16|329.96|0
1639601100000|2021-12-15 20:45:00|342.53|340.33|348.82|346.62|349.45|347.25|341.49|339.29|0
1639601400000|2021-12-15 20:50:00|346.62|344.42|335.03|332.83|346.62|344.42|334.21|332.01|0
1639601700000|2021-12-15 20:55:00|335.44|333.24|332.83|330.63|335.44|333.24|329.37|327.17|0
1639602000000|2021-12-15 21:00:00|331.4|329.2|329.16|326.96|333.85|331.65|328.35|326.15|0
1639602300000|2021-12-15 21:05:00|328.96|326.76|329.77|327.57|331.2|329|327.34|325.14|0
1639602600000|2021-12-15 21:10:00|329.98|327.78|330.99|328.79|331.2|329|329.77|327.57|0
1639602900000|2021-12-15 21:15:00|330.58|327.98|331.91|329.31|331.91|329.31|330.58|327.98|0
1639603200000|2021-12-15 21:20:00|331.8|329.2|330.58|327.98|332.21|329.61|330.37|327.77|0
1639603500000|2021-12-15 21:25:00|330.78|328.18|330.17|327.57|330.98|328.38|330.17|327.57|0
1639603800000|2021-12-15 21:30:00|330.37|327.77|331.19|328.59|331.59|328.99|330.17|327.57|0
1639604100000|2021-12-15 21:35:00|330.98|328.38|330.78|328.18|331.8|329.2|330.57|327.97|0
1639604400000|2021-12-15 21:40:00|330.98|328.38|330.37|327.77|331.18|328.58|329.96|327.36|0
1639604700000|2021-12-15 21:45:00|330.17|327.57|330.16|327.56|330.37|327.77|329.15|326.55|0
1639605000000|2021-12-15 21:50:00|329.76|327.16|330.06|327.46|330.16|327.56|329.76|327.16|0
1639605300000|2021-12-15 21:55:00|330.16|327.56|330.06|327.46|330.16|327.56|329.14|326.54|0
1639605600000|2021-12-15 22:00:00|330.05|327.45|329.73|327.13|330.14|327.54|329.47|326.87|0
1639605900000|2021-12-15 22:05:00|329.61|327.01|329.79|327.19|330.03|327.43|329.61|327.01|0
1639606200000|2021-12-15 22:10:00|329.49|326.89|329.61|327.01|329.85|327.25|329.49|326.89|0
1639606500000|2021-12-15 22:15:00|329.7|327.1|329.52|326.92|329.7|327.1|329.44|326.84|0
1639606800000|2021-12-15 22:20:00|329.49|326.89|329.02|326.42|329.49|326.89|329.02|326.42|0
1639607100000|2021-12-15 22:25:00|329.35|326.75|329.52|326.92|329.7|327.1|329.17|326.57|0
1639607400000|2021-12-15 22:30:00|329.7|327.1|329.52|326.92|329.7|327.1|329.52|326.92|0
1639607700000|2021-12-15 22:35:00|329.51|326.91|329.16|326.56|329.51|326.91|329.13|326.53|0
1639608000000|2021-12-15 22:40:00|329.13|326.53|329.07|326.47|329.22|326.62|329.07|326.47|0
1639608300000|2021-12-15 22:45:00|329.22|326.62|329.19|326.59|329.22|326.62|329.02|326.42|0
1639608600000|2021-12-15 22:50:00|329.22|326.62|329.45|326.85|329.48|326.88|329.16|326.56|0
1639608900000|2021-12-15 22:55:00|329.51|326.91|329.65|327.05|329.65|327.05|329.51|326.91|0
1639609200000|2021-12-15 23:00:00|330.25|327.65|326.69|324.09|330.55|327.95|325.88|323.28|0
1639609500000|2021-12-15 23:05:00|326.49|323.89|326.49|323.89|326.89|324.29|325.07|322.47|0
1639609800000|2021-12-15 23:10:00|326.28|323.68|324.26|321.66|327.09|324.49|324.06|321.46|0
1639610100000|2021-12-15 23:15:00|324.46|321.86|323.25|320.65|325.07|322.47|323.25|320.65|0
1639610400000|2021-12-15 23:20:00|323.45|320.85|323.45|320.85|324.06|321.46|322.45|319.85|0
1639610700000|2021-12-15 23:25:00|323.25|320.65|323.85|321.25|324.26|321.66|323.05|320.45|0
1639611000000|2021-12-15 23:30:00|323.65|321.05|323.45|320.85|324.05|321.45|322.75|320.15|0
1639611300000|2021-12-15 23:35:00|327.09|324.49|327.29|324.69|327.29|324.69|326.18|323.58|0
1639611600000|2021-12-15 23:40:00|327.08|324.48|326.48|323.88|327.29|324.69|326.07|323.47|0
1639611900000|2021-12-15 23:45:00|326.88|324.28|324.76|322.16|326.88|324.28|324.65|322.05|0
1639612200000|2021-12-15 23:50:00|324.65|322.05|326.07|323.47|326.88|324.28|324.36|321.76|0
1639612500000|2021-12-15 23:55:00|326.17|323.57|325.66|323.06|326.47|323.87|325.56|322.96|0
1639612800000|2021-12-16 00:00:00|325.77|323.17|329.31|326.71|329.62|327.02|325.77|323.17|0
1639613100000|2021-12-16 00:05:00|329.1|326.5|329.92|327.32|330.43|327.83|328.09|325.49|0
1639613400000|2021-12-16 00:10:00|330.12|327.52|330.32|327.72|330.53|327.93|328.49|325.89|0
1639613700000|2021-12-16 00:15:00|330.12|327.52|330.52|327.92|331.13|328.53|328.7|326.1|0
1639614000000|2021-12-16 00:20:00|330.73|328.13|329.5|326.9|331.13|328.53|329.5|326.9|0
1639614300000|2021-12-16 00:25:00|329.3|326.7|330.11|327.51|330.72|328.12|329.3|326.7|0
1639614600000|2021-12-16 00:30:00|329.71|327.11|328.69|326.09|330.52|327.92|328.49|325.89|0
1639614900000|2021-12-16 00:35:00|328.89|326.29|328.08|325.48|329.09|326.49|328.08|325.48|0
1639615200000|2021-12-16 00:40:00|328.18|325.58|327.27|324.67|328.18|325.58|326.66|324.06|0
1639615500000|2021-12-16 00:45:00|327.06|324.46|327.06|324.46|327.37|324.77|326.66|324.06|0
1639615800000|2021-12-16 00:50:00|326.86|324.26|328.28|325.68|328.48|325.88|326.66|324.06|0
1639616100000|2021-12-16 00:55:00|328.38|325.78|329.29|326.69|329.4|326.8|328.07|325.47|0
1639616400000|2021-12-16 01:00:00|329.49|326.89|327.97|325.37|329.7|327.1|327.67|325.07|0
1639616700000|2021-12-16 01:05:00|328.07|325.47|329.69|327.09|329.69|327.09|328.07|325.47|0
1639617000000|2021-12-16 01:10:00|329.6|327|328.27|325.67|329.69|327.09|328.07|325.47|0
1639617300000|2021-12-16 01:15:00|328.17|325.57|329.69|327.09|329.89|327.29|328.07|325.47|0
1639617600000|2021-12-16 01:20:00|329.8|327.2|327.66|325.06|329.8|327.2|327.36|324.76|0
1639617900000|2021-12-16 01:25:00|327.86|325.26|328.06|325.46|328.47|325.87|327.76|325.16|0
1639618200000|2021-12-16 01:30:00|327.86|325.26|326.14|323.54|327.97|325.37|326.04|323.44|0
1639618500000|2021-12-16 01:35:00|326.04|323.44|327.96|325.36|328.26|325.66|325.83|323.23|0
1639618800000|2021-12-16 01:40:00|328.06|325.46|328.46|325.86|328.87|326.27|327.45|324.85|0
1639619100000|2021-12-16 01:45:00|328.67|326.07|331.72|329.12|331.92|329.32|328.67|326.07|0
1639619400000|2021-12-16 01:50:00|331.92|329.32|333.35|330.75|333.96|331.36|331.31|328.71|0
1639619700000|2021-12-16 01:55:00|333.55|330.95|333.35|330.75|334.37|331.77|332.23|329.63|0
1639620000000|2021-12-16 02:00:00|332.73|330.13|331.61|329.01|332.94|330.34|331.31|328.71|0
1639620300000|2021-12-16 02:05:00|331.51|328.91|332.12|329.52|332.53|329.93|331.3|328.7|0
1639620600000|2021-12-16 02:10:00|332.22|329.62|331.1|328.5|332.43|329.83|331.1|328.5|0
1639620900000|2021-12-16 02:15:00|330.89|328.29|328.25|325.65|330.89|328.29|327.64|325.04|0
1639621200000|2021-12-16 02:20:00|328.36|325.76|328.05|325.45|328.45|325.85|327.64|325.04|0
1639621500000|2021-12-16 02:25:00|328.25|325.65|328.25|325.65|328.56|325.96|327.95|325.35|0
1639621800000|2021-12-16 02:30:00|328.45|325.85|329.46|326.86|329.46|326.86|328.45|325.85|0
1639622100000|2021-12-16 02:35:00|329.26|326.66|329.67|327.07|330.07|327.47|329.26|326.66|0
1639622400000|2021-12-16 02:40:00|329.87|327.27|329.87|327.27|330.48|327.88|329.67|327.07|0
1639622700000|2021-12-16 02:45:00|329.77|327.17|330.27|327.67|330.48|327.88|328.85|326.25|0
1639623000000|2021-12-16 02:50:00|330.38|327.78|329.66|327.06|330.68|328.08|329.25|326.65|0
1639623300000|2021-12-16 02:55:00|329.86|327.26|328.85|326.25|330.07|327.47|328.24|325.64|0
1639623600000|2021-12-16 03:00:00|328.95|326.35|329.05|326.45|329.46|326.86|328.64|326.04|0
1639623900000|2021-12-16 03:05:00|329.15|326.55|327.83|325.23|329.25|326.65|327.83|325.23|0
1639624200000|2021-12-16 03:10:00|327.63|325.03|328.84|326.24|329.25|326.65|327.53|324.93|0
1639624500000|2021-12-16 03:15:00|328.64|326.04|328.54|325.94|329.04|326.44|328.23|325.63|0
1639624800000|2021-12-16 03:20:00|328.64|326.04|328.64|326.04|328.84|326.24|327.82|325.22|0
1639625100000|2021-12-16 03:25:00|328.54|325.94|329.04|326.44|329.65|327.05|328.43|325.83|0
1639625400000|2021-12-16 03:30:00|329.24|326.64|328.43|325.83|329.45|326.85|327.82|325.22|0
1639625700000|2021-12-16 03:35:00|328.02|325.42|327.01|324.41|328.23|325.63|326.4|323.8|0
1639626000000|2021-12-16 03:40:00|327.21|324.61|327.41|324.81|327.62|325.02|327.01|324.41|0
1639626300000|2021-12-16 03:45:00|327.61|325.01|327.01|324.41|327.61|325.01|326.8|324.2|0
1639626600000|2021-12-16 03:50:00|327|324.4|327.61|325.01|327.61|325.01|326.4|323.8|0
1639626900000|2021-12-16 03:55:00|327.51|324.91|327|324.4|327.61|325.01|326.39|323.79|0
1639627200000|2021-12-16 04:00:00|326.39|323.79|325.67|323.07|326.8|324.2|325.06|322.46|0
1639627500000|2021-12-16 04:05:00|325.87|323.27|325.06|322.46|325.87|323.27|324.25|321.65|0
1639627800000|2021-12-16 04:10:00|325.46|322.86|325.26|322.66|325.66|323.06|325.06|322.46|0
1639628100000|2021-12-16 04:15:00|325.46|322.86|325.66|323.06|325.86|323.26|325.06|322.46|0
1639628400000|2021-12-16 04:20:00|325.86|323.26|325.25|322.65|326.47|323.87|325.25|322.65|0
1639628700000|2021-12-16 04:25:00|325.46|322.86|324.24|321.64|325.66|323.06|323.64|321.04|0
1639629000000|2021-12-16 04:30:00|324.14|321.54|324.04|321.44|325.05|322.45|323.84|321.24|0
1639629300000|2021-12-16 04:35:00|323.84|321.24|324.04|321.44|324.24|321.64|323.63|321.03|0
1639629600000|2021-12-16 04:40:00|324.24|321.64|323.83|321.23|324.24|321.64|323.23|320.63|0
1639629900000|2021-12-16 04:45:00|324.03|321.43|324.03|321.43|324.24|321.64|323.83|321.23|0
1639630200000|2021-12-16 04:50:00|324.23|321.63|324.03|321.43|324.23|321.63|323.63|321.03|0
1639630500000|2021-12-16 04:55:00|324.23|321.63|323.22|320.62|324.44|321.84|323.22|320.62|0
1639630800000|2021-12-16 05:00:00|323.02|320.42|323.22|320.62|323.83|321.23|322.82|320.22|0
1639631100000|2021-12-16 05:05:00|323.12|320.52|324.23|321.63|324.23|321.63|322.82|320.22|0
1639631400000|2021-12-16 05:10:00|324.43|321.83|323.62|321.02|324.43|321.83|323.22|320.62|0
1639631700000|2021-12-16 05:15:00|323.52|320.92|323.32|320.72|323.82|321.22|323.22|320.62|0
1639632000000|2021-12-16 05:20:00|323.42|320.82|323.82|321.22|324.02|321.42|322.81|320.21|0
1639632300000|2021-12-16 05:25:00|323.62|321.02|322.81|320.21|323.62|321.02|322.81|320.21|0
1639632600000|2021-12-16 05:30:00|322.4|319.8|320.99|318.39|322.4|319.8|319.99|317.39|0
1639632900000|2021-12-16 05:35:00|320.79|318.19|320.59|317.99|320.79|318.19|319.78|317.18|0
1639633200000|2021-12-16 05:40:00|320.79|318.19|321.39|318.79|321.59|318.99|320.79|318.19|0
1639633500000|2021-12-16 05:45:00|321.19|318.59|320.18|317.58|321.39|318.79|319.18|316.58|0
1639633800000|2021-12-16 05:50:00|319.98|317.38|319.58|316.98|320.18|317.58|319.18|316.58|0
1639634100000|2021-12-16 05:55:00|319.38|316.78|319.58|316.98|320.18|317.58|319.38|316.78|0
1639634400000|2021-12-16 06:00:00|319.78|317.18|319.37|316.77|320.18|317.58|318.97|316.37|0
1639634700000|2021-12-16 06:05:00|319.28|316.68|317.77|315.17|319.28|316.68|317.37|314.77|0
1639635000000|2021-12-16 06:10:00|317.97|315.37|317.76|315.16|318.77|316.17|317.67|315.07|0
1639635300000|2021-12-16 06:15:00|317.56|314.96|317.16|314.56|318.16|315.56|317.16|314.56|0
1639635600000|2021-12-16 06:20:00|316.96|314.36|317.56|314.96|317.76|315.16|316.96|314.36|0
1639635900000|2021-12-16 06:25:00|317.66|315.06|316.96|314.36|317.66|315.06|315.56|312.96|0
1639636200000|2021-12-16 06:30:00|317.16|314.56|318.16|315.56|318.56|315.96|317.16|314.56|0
1639636500000|2021-12-16 06:35:00|318.36|315.76|317.76|315.16|318.56|315.96|317.36|314.76|0
1639636800000|2021-12-16 06:40:00|317.56|314.96|316.79|314.19|317.76|315.16|316.15|313.55|0
1639637100000|2021-12-16 06:45:00|316.68|314.08|318.08|315.48|318.08|315.48|316.28|313.68|0
1639637400000|2021-12-16 06:50:00|317.88|315.28|316.68|314.08|318.08|315.48|316.28|313.68|0
1639637700000|2021-12-16 06:55:00|316.88|314.28|316.68|314.08|317.48|314.88|316.48|313.88|0
1639638000000|2021-12-16 07:00:00|316.28|313.68|314.68|312.08|317.68|315.08|314.08|311.48|0
1639638300000|2021-12-16 07:05:00|314.48|311.88|312.29|309.69|314.48|311.88|312.2|309.6|0
1639638600000|2021-12-16 07:10:00|312.49|309.89|311.1|308.5|313.09|310.49|309.71|307.11|0
1639638900000|2021-12-16 07:15:00|310.9|308.3|309.12|306.52|310.9|308.3|308.33|305.73|0
1639639200000|2021-12-16 07:20:00|308.92|306.32|306.92|304.32|310.15|307.55|306.32|303.72|0
1639639500000|2021-12-16 07:25:00|306.82|304.22|308.17|305.57|309.16|306.56|306.82|304.22|0
1639639800000|2021-12-16 07:30:00|308.37|305.77|308.56|305.96|309.35|306.75|307.38|304.78|0
1639640100000|2021-12-16 07:35:00|308.76|306.16|308.96|306.36|309.75|307.15|308.56|305.96|0
1639640400000|2021-12-16 07:40:00|308.76|306.16|307.57|304.97|309.15|306.55|307.57|304.97|0
1639640700000|2021-12-16 07:45:00|308.07|305.47|309.74|307.14|309.94|307.34|308.07|305.47|0
1639641000000|2021-12-16 07:50:00|309.94|307.34|312.32|309.72|312.52|309.92|309.35|306.75|0
1639641300000|2021-12-16 07:55:00|312.52|309.92|312.12|309.52|312.91|310.31|312.02|309.42|0
1639641600000|2021-12-16 08:00:00|312.32|309.72|316.8|314.2|317.1|314.5|310.93|308.33|0
1639641900000|2021-12-16 08:05:00|316.7|314.5|314.81|312.61|316.9|314.7|313.81|311.61|0
1639642200000|2021-12-16 08:10:00|314.91|312.71|316.11|313.91|317.21|315.01|314.41|312.21|0
1639642500000|2021-12-16 08:15:00|316.2|314|316.71|314.51|317.41|315.21|314.8|312.6|0
1639642800000|2021-12-16 08:20:00|316.8|314.6|313.2|311|316.8|314.6|312.91|310.71|0
1639643100000|2021-12-16 08:25:00|313.4|311.2|314.6|312.4|314.8|312.6|312.8|310.6|0
1639643400000|2021-12-16 08:30:00|314.8|312.6|312.6|310.4|315.2|313|312.6|310.4|0
1639643700000|2021-12-16 08:35:00|312.8|310.6|309.42|307.22|312.8|310.6|308.82|306.62|0
1639644000000|2021-12-16 08:40:00|309.72|307.52|309.42|307.22|310.61|308.41|308.82|306.62|0
1639644300000|2021-12-16 08:45:00|309.22|307.02|308.62|306.42|310.01|307.81|308.62|306.42|0
1639644600000|2021-12-16 08:50:00|308.42|306.22|308.62|306.42|310.01|307.81|307.24|305.04|0
1639644900000|2021-12-16 08:55:00|308.82|306.62|308.82|306.62|309.81|307.61|307.63|305.43|0
1639645200000|2021-12-16 09:00:00|309.02|306.82|310.8|308.6|311|308.8|309.02|306.82|0
1639645500000|2021-12-16 09:05:00|310.9|308.7|313.29|311.09|313.29|311.09|310.4|308.2|0
1639645800000|2021-12-16 09:10:00|313.19|310.99|311.19|308.99|313.69|311.49|311|308.8|0
1639646100000|2021-12-16 09:15:00|311.39|309.19|312.59|310.39|312.79|310.59|311.19|308.99|0
1639646400000|2021-12-16 09:20:00|312.79|310.59|313.18|310.98|313.18|310.98|311.89|309.69|0
1639646700000|2021-12-16 09:25:00|312.39|310.19|313.38|311.18|313.58|311.38|312.39|310.19|0
1639647000000|2021-12-16 09:30:00|313.18|310.98|311.19|308.99|313.38|311.18|310.99|308.79|0
1639647300000|2021-12-16 09:35:00|311.39|309.19|312.98|310.78|313.28|311.08|311.39|309.19|0
1639647600000|2021-12-16 09:40:00|312.78|310.58|311.38|309.18|313.18|310.98|311.19|308.99|0
1639647900000|2021-12-16 09:45:00|311.58|309.38|311.58|309.38|311.58|309.38|310.19|307.99|0
1639648200000|2021-12-16 09:50:00|311.78|309.58|311.38|309.18|312.18|309.98|310.78|308.58|0
1639648500000|2021-12-16 09:55:00|311.48|309.28|310.58|308.38|311.58|309.38|310.39|308.19|0
1639648800000|2021-12-16 10:00:00|310.78|308.58|309.79|307.59|312.37|310.17|309.79|307.59|0
1639649100000|2021-12-16 10:05:00|309.99|307.79|310.58|308.38|310.98|308.78|309.99|307.79|0
1639649400000|2021-12-16 10:10:00|310.78|308.58|309.78|307.58|310.78|308.58|309.19|306.99|0
1639649700000|2021-12-16 10:15:00|309.98|307.78|310.35|308.15|310.75|308.55|309.19|306.99|0
1639650000000|2021-12-16 10:20:00|310.55|308.35|310.35|308.15|311.74|309.54|309.96|307.76|0
1639650300000|2021-12-16 10:25:00|310.55|308.35|311.73|309.53|311.93|309.73|310.55|308.35|0
1639650600000|2021-12-16 10:30:00|311.93|309.73|310.55|308.35|311.93|309.73|310.15|307.95|0
1639650900000|2021-12-16 10:35:00|310.74|308.54|310.94|308.74|311.14|308.94|310.25|308.05|0
1639651200000|2021-12-16 10:40:00|310.54|308.34|309.07|306.87|311.14|308.94|308.97|306.77|0
1639651500000|2021-12-16 10:45:00|309.16|306.96|309.75|307.55|309.95|307.75|308.97|306.77|0
1639651800000|2021-12-16 10:50:00|309.95|307.75|308.37|306.17|309.95|307.75|308.37|306.17|0
1639652100000|2021-12-16 10:55:00|308.18|305.98|305.82|303.62|308.18|305.98|305.62|303.42|0
1639652400000|2021-12-16 11:00:00|305.62|303.42|306.6|304.4|306.6|304.4|305.43|303.23|0
1639652700000|2021-12-16 11:05:00|306.8|304.6|306.21|304.01|306.8|304.6|306.21|304.01|0
1639653000000|2021-12-16 11:10:00|306.01|303.81|304.64|302.44|306.21|304.01|303.66|301.46|0
1639653300000|2021-12-16 11:15:00|304.83|302.63|303.85|301.65|304.83|302.63|303.46|301.26|0
1639653600000|2021-12-16 11:20:00|303.66|301.46|303.27|301.07|304.24|302.04|302.29|300.09|0
1639653900000|2021-12-16 11:25:00|303.07|300.87|301.7|299.5|303.07|300.87|300.54|298.34|0
1639654200000|2021-12-16 11:30:00|301.31|299.11|299.95|297.75|301.51|299.31|299.76|297.56|0
1639654500000|2021-12-16 11:35:00|301.01|298.81|299.8|297.6|301.01|298.81|298.88|296.68|0
1639654800000|2021-12-16 11:40:00|299.6|297.4|299.7|297.5|300.19|297.99|299.41|297.21|0
1639655100000|2021-12-16 11:45:00|299.8|297.6|297.65|295.45|299.99|297.79|297.46|295.26|0
1639655400000|2021-12-16 11:50:00|298.04|295.84|300.57|298.37|300.96|298.76|297.65|295.45|0
1639655700000|2021-12-16 11:55:00|300.38|298.18|300.57|298.37|300.96|298.76|300.28|298.08|0
1639656000000|2021-12-16 12:00:00|300.77|298.57|302.62|300.42|303.5|301.3|300.77|298.57|0
1639656300000|2021-12-16 12:05:00|302.52|300.32|304.48|302.28|305.07|302.87|302.52|300.32|0
1639656600000|2021-12-16 12:10:00|304.68|302.48|304.28|302.08|304.87|302.67|302.52|300.32|0
1639656900000|2021-12-16 12:15:00|304.48|302.28|305.46|303.26|305.66|303.46|303.5|301.3|0
1639657200000|2021-12-16 12:20:00|304.87|302.67|304.08|301.88|305.85|303.65|304.08|301.88|0
1639657500000|2021-12-16 12:25:00|303.89|301.69|305.46|303.26|305.65|303.45|303.49|301.29|0
1639657800000|2021-12-16 12:30:00|305.65|303.45|304.47|302.27|305.65|303.45|303.88|301.68|0
1639658100000|2021-12-16 12:35:00|304.67|302.47|304.47|302.27|304.87|302.67|303.88|301.68|0
1639658400000|2021-12-16 12:40:00|304.57|302.37|306.24|304.04|306.24|304.04|304.47|302.27|0
1639658700000|2021-12-16 12:45:00|306.04|303.84|305.25|303.05|307.03|304.83|305.06|302.86|0
1639659000000|2021-12-16 12:50:00|305.45|303.25|306.04|303.84|306.83|304.63|304.86|302.66|0
1639659300000|2021-12-16 12:55:00|306.14|303.94|305.84|303.64|306.83|304.63|305.84|303.64|0
1639659600000|2021-12-16 13:00:00|305.64|303.44|306.63|304.43|307.22|305.02|305.45|303.25|0
1639659900000|2021-12-16 13:05:00|306.23|304.03|310.3|308.1|310.5|308.3|306.23|304.03|0
1639660200000|2021-12-16 13:10:00|311.19|308.99|310.7|308.5|311.58|309.38|309.22|307.02|0
1639660500000|2021-12-16 13:15:00|310.6|308.4|310.4|308.2|311.38|309.18|309.81|307.61|0
1639660800000|2021-12-16 13:20:00|310.2|308|308.04|305.84|310.4|308.2|308.04|305.84|0
1639661100000|2021-12-16 13:25:00|308.24|306.04|307.95|305.75|308.63|306.43|307.65|305.45|0
1639661400000|2021-12-16 13:30:00|308.04|305.84|309.81|307.61|310|307.8|306.87|304.67|0
1639661700000|2021-12-16 13:35:00|309.61|307.41|310.98|308.78|311.18|308.98|309.32|307.12|0
1639662000000|2021-12-16 13:40:00|311.18|308.98|311.77|309.57|312.95|310.75|310.59|308.39|0
1639662300000|2021-12-16 13:45:00|311.96|309.76|315.12|312.92|316.91|314.71|311.96|309.76|0
1639662600000|2021-12-16 13:50:00|315.72|313.52|315.12|312.92|316.11|313.91|314.04|311.84|0
1639662900000|2021-12-16 13:55:00|315.32|313.12|313.14|310.94|315.71|313.51|312.75|310.55|0
1639663200000|2021-12-16 14:00:00|312.95|310.75|315.91|313.71|318.09|315.89|312.95|310.75|0
1639663500000|2021-12-16 14:05:00|316.11|313.91|317.29|315.09|317.3|315.1|315.51|313.31|0
1639663800000|2021-12-16 14:10:00|317.1|314.9|315.66|313.46|318.6|316.4|315.26|313.06|0
1639664100000|2021-12-16 14:15:00|320.84|318.64|314.07|311.87|320.84|318.64|314.07|311.87|0
1639664400000|2021-12-16 14:20:00|314.27|312.07|313.67|311.47|314.66|312.46|312.88|310.68|0
1639664700000|2021-12-16 14:25:00|313.58|311.38|316.64|314.44|316.84|314.64|313.47|311.27|0
1639665000000|2021-12-16 14:30:00|315.25|313.05|320.03|317.83|321.63|319.43|315.06|312.86|0
1639665300000|2021-12-16 14:35:00|319.63|317.43|324.03|321.83|324.03|321.83|314.66|312.46|0
1639665600000|2021-12-16 14:40:00|323.83|321.63|327.51|325.31|329.12|326.92|323.43|321.23|0
1639665900000|2021-12-16 14:45:00|327.81|325.61|319.11|316.91|327.91|325.71|318.71|316.51|0
1639666200000|2021-12-16 14:50:00|318.91|316.71|323.13|320.93|326.6|324.4|318.91|316.71|0
1639666500000|2021-12-16 14:55:00|322.07|319.87|330.51|328.31|330.51|328.31|322.07|319.87|0
1639666800000|2021-12-16 15:00:00|330.1|327.9|334.48|332.28|337.73|335.53|328.02|325.82|0
1639667100000|2021-12-16 15:05:00|334.59|332.39|338.33|336.13|338.95|336.75|332.46|330.26|0
1639667400000|2021-12-16 15:10:00|338.74|336.54|333.67|331.47|338.74|336.54|332.46|330.26|0
1639667700000|2021-12-16 15:15:00|333.27|331.07|330.45|328.25|336.91|334.71|329.24|327.04|0
1639668000000|2021-12-16 15:20:00|330.65|328.45|328.23|326.03|331.45|329.25|327.83|325.63|0
1639668300000|2021-12-16 15:25:00|327.63|325.43|323.63|321.43|328.23|326.03|322.24|320.04|0
1639668600000|2021-12-16 15:30:00|323.44|321.24|323.03|320.83|324.83|322.63|320.06|317.86|0
1639668900000|2021-12-16 15:35:00|322.84|320.64|326.83|324.63|326.83|324.63|321.24|319.04|0
1639669200000|2021-12-16 15:40:00|327.03|324.83|328.43|326.23|328.43|326.23|324.63|322.43|0
1639669500000|2021-12-16 15:45:00|328.23|326.03|323.43|321.23|328.23|326.03|322.03|319.83|0
1639669800000|2021-12-16 15:50:00|323.63|321.43|326.08|323.88|326.08|323.88|322.03|319.83|0
1639670100000|2021-12-16 15:55:00|325.29|323.09|324.82|322.62|327.83|325.63|323.16|320.96|0
1639670400000|2021-12-16 16:00:00|325.02|322.82|335.7|333.5|336.71|334.51|324.42|322.22|0
1639670700000|2021-12-16 16:05:00|335.5|333.3|335.7|333.5|338.95|336.75|333.27|331.07|0
1639671000000|2021-12-16 16:10:00|335.9|333.7|338.44|336.24|339.97|337.77|334.48|332.28|0
1639671300000|2021-12-16 16:15:00|337.93|335.73|334.07|331.87|337.93|335.73|332.45|330.25|0
1639671600000|2021-12-16 16:20:00|333.67|331.47|333.06|330.86|334.48|332.28|331.04|328.84|0
1639671900000|2021-12-16 16:25:00|333.26|331.06|332.65|330.45|335.69|333.49|332.05|329.85|0
1639672200000|2021-12-16 16:30:00|333.06|330.86|337.92|335.72|338.94|336.74|332.05|329.85|0
1639672500000|2021-12-16 16:35:00|338.13|335.93|338.13|335.93|338.94|336.74|336.5|334.3|0
1639672800000|2021-12-16 16:40:00|338.33|336.13|336.2|334|338.33|336.13|335.28|333.08|0
1639673100000|2021-12-16 16:45:00|336.5|334.3|337.72|335.52|340.98|338.78|334.87|332.67|0
1639673400000|2021-12-16 16:50:00|337.51|335.31|340.18|337.98|340.79|338.59|336.93|334.73|0
1639673700000|2021-12-16 16:55:00|339.36|337.16|342.83|340.63|343.64|341.44|338.75|336.55|0
1639674000000|2021-12-16 17:00:00|343.23|341.03|343.13|340.93|344.46|342.26|339.57|337.37|0
1639674300000|2021-12-16 17:05:00|343.03|340.83|348.7|346.5|349.31|347.11|343.03|340.83|0
1639674600000|2021-12-16 17:10:00|348.9|346.7|349.95|347.75|350.36|348.16|347.72|345.52|0
1639674900000|2021-12-16 17:15:00|350.56|348.36|349.14|346.94|351.78|349.58|348.93|346.73|0
1639675200000|2021-12-16 17:20:00|349.34|347.14|348.3|346.1|349.34|347.14|344.88|342.68|0
1639675500000|2021-12-16 17:25:00|347.69|345.49|349.52|347.32|351.56|349.36|347.69|345.49|0
1639675800000|2021-12-16 17:30:00|349.93|347.73|349.31|347.11|351.15|348.95|348.3|346.1|0
1639676100000|2021-12-16 17:35:00|349.52|347.32|350.95|348.75|351.35|349.15|347.48|345.28|0
1639676400000|2021-12-16 17:40:00|351.35|349.15|352.17|349.97|352.37|350.17|350.33|348.13|0
1639676700000|2021-12-16 17:45:00|351.97|349.77|356.06|353.86|356.06|353.86|350.03|347.83|0
1639677000000|2021-12-16 17:50:00|355.86|353.66|357.09|354.89|357.91|355.71|353.6|351.4|0
1639677300000|2021-12-16 17:55:00|356.88|354.68|359.77|357.57|359.77|357.57|356.47|354.27|0
1639677600000|2021-12-16 18:00:00|359.56|357.36|356.88|354.68|359.56|357.36|355.24|353.04|0
1639677900000|2021-12-16 18:05:00|357.09|354.89|354|351.8|359.35|357.15|354|351.8|0
1639678200000|2021-12-16 18:10:00|354.41|352.21|350.53|348.33|354.82|352.62|350.12|347.92|0
1639678500000|2021-12-16 18:15:00|350.32|348.12|349.71|347.51|352.57|350.37|349.5|347.3|0
1639678800000|2021-12-16 18:20:00|349.91|347.71|350.93|348.73|352.57|350.37|348.69|346.49|0
1639679100000|2021-12-16 18:25:00|350.73|348.53|350.52|348.32|351.13|348.93|348.89|346.69|0
1639679400000|2021-12-16 18:30:00|350.93|348.73|355.43|353.23|355.43|353.23|350.11|347.91|0
1639679700000|2021-12-16 18:35:00|355.23|353.03|353.58|351.38|356.05|353.85|353.17|350.97|0
1639680000000|2021-12-16 18:40:00|353.79|351.59|352.56|350.36|355.02|352.82|352.35|350.15|0
1639680300000|2021-12-16 18:45:00|352.35|350.15|348.7|346.5|353.79|351.59|348.29|346.09|0
1639680600000|2021-12-16 18:50:00|349.11|346.91|352.77|350.57|352.97|350.77|347.89|345.69|0
1639680900000|2021-12-16 18:55:00|352.97|350.77|355.83|353.63|355.83|353.63|352.16|349.96|0
1639681200000|2021-12-16 19:00:00|354.81|352.61|353.79|351.59|356.04|353.84|353.17|350.97|0
1639681500000|2021-12-16 19:05:00|353.48|351.28|359.11|356.91|359.11|356.91|352.77|350.57|0
1639681800000|2021-12-16 19:10:00|358.91|356.71|360.76|358.56|361.17|358.97|358.5|356.3|0
1639682100000|2021-12-16 19:15:00|360.55|358.35|363.65|361.45|364.47|362.27|360.14|357.94|0
1639682400000|2021-12-16 19:20:00|363.44|361.24|369.03|366.83|369.24|367.04|363.44|361.24|0
1639682700000|2021-12-16 19:25:00|368.83|366.63|367.06|364.86|369.03|366.83|365.3|363.1|0
1639683000000|2021-12-16 19:30:00|366.96|364.76|369.24|367.04|369.45|367.25|365.09|362.89|0
1639683300000|2021-12-16 19:35:00|369.03|366.83|363.95|361.75|370.28|368.08|363.23|361.03|0
1639683600000|2021-12-16 19:40:00|364.15|361.95|368.69|366.49|369.72|367.52|362.31|360.11|0
1639683900000|2021-12-16 19:45:00|368.9|366.7|381.65|379.45|382.76|380.56|368.9|366.7|0
1639684200000|2021-12-16 19:50:00|381.44|379.24|387.81|385.61|387.81|385.61|381.44|379.24|0
1639684500000|2021-12-16 19:55:00|387.6|385.4|378.89|376.69|387.6|385.4|378.47|376.27|0
1639684800000|2021-12-16 20:00:00|379.09|376.89|378.88|376.68|384.27|382.07|378.68|376.48|0
1639685100000|2021-12-16 20:05:00|378.06|375.86|383.23|381.03|383.23|381.03|374.77|372.57|0
1639685400000|2021-12-16 20:10:00|383.02|380.82|382.19|379.99|386.55|384.35|380.95|378.75|0
1639685700000|2021-12-16 20:15:00|383.02|380.82|377.44|375.24|384.89|382.69|377.23|375.03|0
1639686000000|2021-12-16 20:20:00|377.02|374.82|374.14|371.94|378.16|375.96|373.12|370.92|0
1639686300000|2021-12-16 20:25:00|373.94|371.74|368.41|366.21|375.38|373.18|366.58|364.38|0
1639686600000|2021-12-16 20:30:00|368.11|365.91|362.76|360.56|370.79|368.59|361.94|359.74|0
1639686900000|2021-12-16 20:35:00|363.68|361.48|358.87|356.67|365.42|363.22|358.05|355.85|0
1639687200000|2021-12-16 20:40:00|358.67|356.47|367.48|365.28|368.1|365.9|356.74|354.54|0
1639687500000|2021-12-16 20:45:00|366.24|364.04|373.47|371.27|373.47|371.27|365.22|363.02|0
1639687800000|2021-12-16 20:50:00|372.44|370.24|370.16|367.96|372.64|370.44|360.09|357.89|0
1639688100000|2021-12-16 20:55:00|369.13|366.93|371.72|369.52|372.76|370.56|364.8|362.6|0
1639688400000|2021-12-16 21:00:00|371.31|369.11|368.85|366.65|374.21|372.01|368.85|366.65|0
1639688700000|2021-12-16 21:05:00|369.06|366.86|364.72|362.52|369.06|366.86|364.72|362.52|0
1639689000000|2021-12-16 21:10:00|364.51|362.31|365.95|363.75|367.81|365.61|364.1|361.9|0
1639689300000|2021-12-16 21:15:00|366.57|364.37|368.63|366.03|369.05|366.45|366.57|364.37|0
1639689600000|2021-12-16 21:20:00|368.43|365.83|369.88|367.28|371.12|368.52|368.43|365.83|0
1639689900000|2021-12-16 21:25:00|369.98|367.38|369.46|366.86|370.08|367.48|367.6|365|0
1639690200000|2021-12-16 21:30:00|369.67|367.07|368.42|365.82|369.67|367.07|368.42|365.82|0
1639690500000|2021-12-16 21:35:00|368.01|365.41|367.38|364.78|368.42|365.82|367.08|364.48|0
1639690800000|2021-12-16 21:40:00|367.18|364.58|368.11|365.51|368.63|366.03|366.87|364.27|0
1639691100000|2021-12-16 21:45:00|367.59|364.99|366.14|363.54|368.21|365.61|366.14|363.54|0
1639691400000|2021-12-16 21:50:00|366.35|363.75|366.76|364.16|368.42|365.82|366.14|363.54|0
1639691700000|2021-12-16 21:55:00|366.55|363.95|366.14|363.54|366.66|364.06|365.52|362.92|0
1639692000000|2021-12-16 22:00:00|366.15|363.55|366.91|364.31|366.91|364.31|366.15|363.55|0
1639692300000|2021-12-16 22:05:00|366.57|363.97|367.62|365.02|367.68|365.08|366.3|363.7|0
1639692600000|2021-12-16 22:10:00|367.59|364.99|366.88|364.28|367.68|365.08|366.88|364.28|0
1639692900000|2021-12-16 22:15:00|367.08|364.48|368.04|365.44|368.04|365.44|366.81|364.21|0
1639693200000|2021-12-16 22:20:00|367.98|365.38|368.41|365.81|368.56|365.96|367.86|365.26|0
1639693500000|2021-12-16 22:25:00|368.4|365.8|367.98|365.38|368.49|365.89|367.98|365.38|0
1639693800000|2021-12-16 22:30:00|367.82|365.22|368.04|365.44|368.31|365.71|367.73|365.13|0
1639694100000|2021-12-16 22:35:00|367.98|365.38|368.19|365.59|368.28|365.68|367.67|365.07|0
1639694400000|2021-12-16 22:40:00|368.22|365.62|367.98|365.38|368.22|365.62|367.79|365.19|0
1639694700000|2021-12-16 22:45:00|367.94|365.34|368|365.4|368.12|365.52|367.76|365.16|0
1639695000000|2021-12-16 22:50:00|368.03|365.43|367.67|365.07|368.09|365.49|367.63|365.03|0
1639695300000|2021-12-16 22:55:00|367.7|365.1|367.43|364.83|367.85|365.25|367.43|364.83|0
1639695600000|2021-12-16 23:00:00|366.85|364.25|369.01|366.41|369.01|366.41|366.23|363.63|0
1639695900000|2021-12-16 23:05:00|368.71|366.11|367.98|365.38|369.22|366.62|367.98|365.38|0
1639696200000|2021-12-16 23:10:00|367.77|365.17|369.01|366.41|369.01|366.41|367.26|364.66|0
1639696500000|2021-12-16 23:15:00|369.22|366.62|371.19|368.59|371.92|369.32|369.22|366.62|0
1639696800000|2021-12-16 23:20:00|371.29|368.69|373.37|370.77|373.37|370.77|370.88|368.28|0
1639697100000|2021-12-16 23:25:00|373.16|370.56|375.66|373.06|376.08|373.48|372.95|370.35|0
1639697400000|2021-12-16 23:30:00|375.25|372.65|372.53|369.93|375.25|372.65|372.12|369.52|0
1639697700000|2021-12-16 23:35:00|372.33|369.73|371.81|369.21|374.41|371.81|371.08|368.48|0
1639698000000|2021-12-16 23:40:00|371.7|369.1|372.43|369.83|372.85|370.25|371.49|368.89|0
1639698300000|2021-12-16 23:45:00|372.32|369.72|372.11|369.51|372.53|369.93|370.04|367.44|0
1639698600000|2021-12-16 23:50:00|371.91|369.31|372.11|369.51|372.32|369.72|370.66|368.06|0
1639698900000|2021-12-16 23:55:00|371.9|369.3|371.9|369.3|373.15|370.55|371.28|368.68|0
1639699200000|2021-12-17 00:00:00|371.49|368.89|369.62|367.02|371.7|369.1|367.96|365.36|0
1639699500000|2021-12-17 00:05:00|369.2|366.6|368.07|365.47|371.07|368.47|368.07|365.47|0
1639699800000|2021-12-17 00:10:00|368.48|365.88|368.37|365.77|368.99|366.39|367.54|364.94|0
1639700100000|2021-12-17 00:15:00|368.16|365.56|370.97|368.37|371.38|368.78|367.96|365.36|0
1639700400000|2021-12-17 00:20:00|371.07|368.47|369.93|367.33|371.07|368.47|369.4|366.8|0
1639700700000|2021-12-17 00:25:00|369.82|367.22|370.02|367.42|371.06|368.46|369.4|366.8|0
1639701000000|2021-12-17 00:30:00|370.23|367.63|368.16|365.56|370.44|367.84|367.95|365.35|0
1639701300000|2021-12-17 00:35:00|367.95|365.35|366.91|364.31|368.78|366.18|366.71|364.11|0
1639701600000|2021-12-17 00:40:00|366.71|364.11|366.5|363.9|367.74|365.14|366.5|363.9|0
1639701900000|2021-12-17 00:45:00|366.29|363.69|366.4|363.8|366.91|364.31|365.67|363.07|0
1639702200000|2021-12-17 00:50:00|366.29|363.69|366.49|363.89|366.6|364|365.67|363.07|0
1639702500000|2021-12-17 00:55:00|366.29|363.69|367.32|364.72|367.73|365.13|365.67|363.07|0
1639702800000|2021-12-17 01:00:00|367.73|365.13|366.91|364.31|367.94|365.34|365.46|362.86|0
1639703100000|2021-12-17 01:05:00|366.7|364.1|367.11|364.51|367.32|364.72|366.28|363.68|0
1639703400000|2021-12-17 01:10:00|366.9|364.3|366.9|364.3|367.32|364.72|364.22|361.62|0
1639703700000|2021-12-17 01:15:00|366.7|364.1|364.83|362.23|367.11|364.51|363.8|361.2|0
1639704000000|2021-12-17 01:20:00|365.04|362.44|364.42|361.82|365.04|362.44|363.8|361.2|0
1639704300000|2021-12-17 01:25:00|364.53|361.93|364.83|362.23|365.45|362.85|364.42|361.82|0
1639704600000|2021-12-17 01:30:00|365.04|362.44|366.9|364.3|366.9|364.3|364.62|362.02|0
1639704900000|2021-12-17 01:35:00|366.69|364.09|368.76|366.16|368.76|366.16|366.07|363.47|0
1639705200000|2021-12-17 01:40:00|368.55|365.95|367.1|364.5|368.66|366.06|367.1|364.5|0
1639705500000|2021-12-17 01:45:00|366.89|364.29|366.06|363.46|368.13|365.53|365.65|363.05|0
1639705800000|2021-12-17 01:50:00|365.86|363.26|366.48|363.88|366.89|364.29|365.03|362.43|0
1639706100000|2021-12-17 01:55:00|366.68|364.08|365.55|362.95|367.3|364.7|365.03|362.43|0
1639706400000|2021-12-17 02:00:00|365.44|362.84|366.17|363.57|366.47|363.87|365.23|362.63|0
1639706700000|2021-12-17 02:05:00|366.06|363.46|365.02|362.42|366.06|363.46|365.02|362.42|0
1639707000000|2021-12-17 02:10:00|364.82|362.22|364.82|362.22|365.23|362.63|364.61|362.01|0
1639707300000|2021-12-17 02:15:00|365.02|362.42|365.02|362.42|365.43|362.83|364.82|362.22|0
1639707600000|2021-12-17 02:20:00|365.23|362.63|365.75|363.15|366.05|363.45|364.81|362.21|0
1639707900000|2021-12-17 02:25:00|365.85|363.25|367.08|364.48|367.5|364.9|365.75|363.15|0
1639708200000|2021-12-17 02:30:00|367.19|364.59|368.53|365.93|368.53|365.93|367.08|364.48|0
1639708500000|2021-12-17 02:35:00|368.33|365.73|368.22|365.62|368.53|365.93|367.4|364.8|0
1639708800000|2021-12-17 02:40:00|368.32|365.72|366.77|364.17|368.32|365.72|366.67|364.07|0
1639709100000|2021-12-17 02:45:00|366.87|364.27|367.29|364.69|367.49|364.89|366.25|363.65|0
1639709400000|2021-12-17 02:50:00|367.39|364.79|367.7|365.1|368.53|365.93|367.39|364.79|0
1639709700000|2021-12-17 02:55:00|367.81|365.21|367.49|364.89|368.32|365.72|367.08|364.48|0
1639710000000|2021-12-17 03:00:00|367.7|365.1|369.56|366.96|370.18|367.58|367.49|364.89|0
1639710300000|2021-12-17 03:05:00|369.77|367.17|371.43|368.83|371.84|369.24|369.77|367.17|0
1639710600000|2021-12-17 03:10:00|371.64|369.04|372.88|370.28|373.72|371.12|371.43|368.83|0
1639710900000|2021-12-17 03:15:00|372.99|370.39|372.57|369.97|373.92|371.32|372.36|369.76|0
1639711200000|2021-12-17 03:20:00|372.46|369.86|373.5|370.9|373.5|370.9|372.46|369.86|0
1639711500000|2021-12-17 03:25:00|373.4|370.8|372.25|369.65|373.71|371.11|372.25|369.65|0
1639711800000|2021-12-17 03:30:00|372.46|369.86|375.59|372.99|377.47|374.87|372.25|369.65|0
1639712100000|2021-12-17 03:35:00|375.49|372.89|377.05|374.45|378.72|376.12|375.49|372.89|0
1639712400000|2021-12-17 03:40:00|377.26|374.66|377.36|374.76|377.68|375.08|376.42|373.82|0
1639712700000|2021-12-17 03:45:00|377.67|375.07|376.74|374.14|378.3|375.7|376|373.4|0
1639713000000|2021-12-17 03:50:00|376.53|373.93|376.83|374.23|376.84|374.24|376.42|373.82|0
1639713300000|2021-12-17 03:55:00|376.63|374.03|382.61|380.01|383.87|381.27|376.63|374.03|0
1639713600000|2021-12-17 04:00:00|382.71|380.11|384.18|381.58|384.18|381.58|381.76|379.16|0
1639713900000|2021-12-17 04:05:00|383.97|381.37|381.86|379.26|384.18|381.58|381.44|378.84|0
1639714200000|2021-12-17 04:10:00|381.76|379.16|381.44|378.84|382.07|379.47|381.13|378.53|0
1639714500000|2021-12-17 04:15:00|381.86|379.26|381.34|378.74|381.86|379.26|380.6|378|0
1639714800000|2021-12-17 04:20:00|381.23|378.63|381.44|378.84|381.86|379.26|380.39|377.79|0
1639715100000|2021-12-17 04:25:00|381.34|378.74|381.23|378.63|381.34|378.74|380.39|377.79|0
1639715400000|2021-12-17 04:30:00|381.02|378.42|379.13|376.53|381.65|379.05|378.5|375.9|0
1639715700000|2021-12-17 04:35:00|379.34|376.74|377.66|375.06|379.34|376.74|377.35|374.75|0
1639716000000|2021-12-17 04:40:00|377.45|374.85|376.19|373.59|377.66|375.06|375.57|372.97|0
1639716300000|2021-12-17 04:45:00|376.3|373.7|376.82|374.22|377.35|374.75|376.09|373.49|0
1639716600000|2021-12-17 04:50:00|376.72|374.12|376.4|373.8|376.72|374.12|375.56|372.96|0
1639716900000|2021-12-17 04:55:00|376.51|373.91|375.14|372.54|376.82|374.22|374.31|371.71|0
1639717200000|2021-12-17 05:00:00|374.93|372.33|377.44|374.84|377.65|375.05|373.47|370.87|0
1639717500000|2021-12-17 05:05:00|377.65|375.05|378.91|376.31|379.01|376.41|377.34|374.74|0
1639717800000|2021-12-17 05:10:00|379.01|376.41|380.79|378.19|381|378.4|378.7|376.1|0
1639718100000|2021-12-17 05:15:00|381.11|378.51|378.8|376.2|381.11|378.51|378.27|375.67|0
1639718400000|2021-12-17 05:20:00|378.9|376.3|378.48|375.88|379.11|376.51|377.85|375.25|0
1639718700000|2021-12-17 05:25:00|378.27|375.67|377.85|375.25|378.9|376.3|377.22|374.62|0
1639719000000|2021-12-17 05:30:00|377.64|375.04|379.11|376.51|379.22|376.62|376.91|374.31|0
1639719300000|2021-12-17 05:35:00|378.69|376.09|375.97|373.37|378.69|376.09|373.25|370.65|0
1639719600000|2021-12-17 05:40:00|375.87|373.27|374.4|371.8|376.59|373.99|374.4|371.8|0
1639719900000|2021-12-17 05:45:00|374.5|371.9|376.38|373.78|376.38|373.78|373.99|371.39|0
1639720200000|2021-12-17 05:50:00|375.96|373.36|376.07|373.47|376.8|374.2|375.34|372.74|0
1639720500000|2021-12-17 05:55:00|376.17|373.57|376.49|373.89|377.11|374.51|375.33|372.73|0
1639720800000|2021-12-17 06:00:00|376.59|373.99|374.91|372.31|376.59|373.99|374.08|371.48|0
1639721100000|2021-12-17 06:05:00|375.02|372.42|375.02|372.42|375.65|373.05|373.45|370.85|0
1639721400000|2021-12-17 06:10:00|374.91|372.31|375.23|372.63|375.65|373.05|373.45|370.85|0
1639721700000|2021-12-17 06:15:00|375.12|372.52|375.33|372.73|375.75|373.15|373.66|371.06|0
1639722000000|2021-12-17 06:20:00|374.91|372.31|374.7|372.1|375.33|372.73|373.66|371.06|0
1639722300000|2021-12-17 06:25:00|374.49|371.89|376.9|374.3|377.41|374.81|374.07|371.47|0
1639722600000|2021-12-17 06:30:00|376.58|373.98|376.99|374.39|377|374.4|375.64|373.04|0
1639722900000|2021-12-17 06:35:00|377.1|374.5|375.32|372.72|377.1|374.5|374.8|372.2|0
1639723200000|2021-12-17 06:40:00|375.01|372.41|375.32|372.72|375.32|372.72|374.48|371.88|0
1639723500000|2021-12-17 06:45:00|375.53|372.93|375.74|373.14|375.74|373.14|374.07|371.47|0
1639723800000|2021-12-17 06:50:00|375.94|373.34|380.13|377.53|381.18|378.58|375.32|372.72|0
1639724100000|2021-12-17 06:55:00|380.34|377.74|376.78|374.18|380.76|378.16|376.05|373.45|0
1639724400000|2021-12-17 07:00:00|376.99|374.39|375.1|372.5|377.51|374.91|374.69|372.09|0
1639724700000|2021-12-17 07:05:00|374.9|372.3|373.43|370.83|375.31|372.71|372.39|369.79|0
1639725000000|2021-12-17 07:10:00|373.64|371.04|373.43|370.83|374.27|371.67|372.81|370.21|0
1639725300000|2021-12-17 07:15:00|373.54|370.94|369.89|367.29|374.89|372.29|369.89|367.29|0
1639725600000|2021-12-17 07:20:00|370.1|367.5|369.89|367.29|370.83|368.23|368.86|366.26|0
1639725900000|2021-12-17 07:25:00|370.21|367.61|370.1|367.5|371.14|368.54|369.68|367.08|0
1639726200000|2021-12-17 07:30:00|369.89|367.29|368.85|366.25|370.93|368.33|368.23|365.63|0
1639726500000|2021-12-17 07:35:00|368.64|366.04|370.3|367.7|371.34|368.74|368.02|365.42|0
1639726800000|2021-12-17 07:40:00|370.1|367.5|370.3|367.7|370.3|367.7|368.02|365.42|0
1639727100000|2021-12-17 07:45:00|369.68|367.08|368.64|366.04|370.92|368.32|368.43|365.83|0
1639727400000|2021-12-17 07:50:00|368.85|366.25|368.85|366.25|370.09|367.49|368.22|365.62|0
1639727700000|2021-12-17 07:55:00|368.43|365.83|368.22|365.62|369.67|367.07|368.01|365.41|0
1639728000000|2021-12-17 08:00:00|368.43|365.83|368.84|366.24|369.88|367.28|365.74|363.14|0
1639728300000|2021-12-17 08:05:00|368.02|365.82|368.43|366.23|368.43|366.23|365.33|363.13|0
1639728600000|2021-12-17 08:10:00|368.64|366.44|370.41|368.21|371.96|369.76|367.5|365.3|0
1639728900000|2021-12-17 08:15:00|370.92|368.72|368.84|366.64|372.59|370.39|367.19|364.99|0
1639729200000|2021-12-17 08:20:00|369.05|366.85|367.91|365.71|370.3|368.1|367.29|365.09|0
1639729500000|2021-12-17 08:25:00|367.6|365.4|366.56|364.36|368.84|366.64|366.56|364.36|0
1639729800000|2021-12-17 08:30:00|367.08|364.88|369.67|367.47|370.29|368.09|367.08|364.88|0
1639730100000|2021-12-17 08:35:00|369.88|367.68|370.71|368.51|371.33|369.13|369.16|366.96|0
1639730400000|2021-12-17 08:40:00|370.92|368.72|374.46|372.26|375.5|373.3|370.5|368.3|0
1639730700000|2021-12-17 08:45:00|374.87|372.67|374.04|371.84|376.75|374.55|373.83|371.63|0
1639731000000|2021-12-17 08:50:00|374.24|372.04|373.41|371.21|374.66|372.46|372.78|370.58|0
1639731300000|2021-12-17 08:55:00|373.2|371|374.24|372.04|374.56|372.36|372.57|370.37|0
1639731600000|2021-12-17 09:00:00|373.62|371.42|376.96|374.76|378.84|376.64|373.41|371.21|0
1639731900000|2021-12-17 09:05:00|377.17|374.97|378.63|376.43|380.73|378.53|377.17|374.97|0
1639732200000|2021-12-17 09:10:00|379.05|376.85|388.43|386.23|388.43|386.23|378.84|376.64|0
1639732500000|2021-12-17 09:15:00|388.32|386.12|379.68|377.48|391.08|388.88|379.68|377.48|0
1639732800000|2021-12-17 09:20:00|379.47|377.27|378.42|376.22|381.15|378.95|377.16|374.96|0
1639733100000|2021-12-17 09:25:00|378.11|375.91|378|375.8|378.21|376.01|375.07|372.87|0
1639733400000|2021-12-17 09:30:00|378.11|375.91|377.27|375.07|378.52|376.32|376.53|374.33|0
1639733700000|2021-12-17 09:35:00|377.58|375.38|379.04|376.84|379.88|377.68|376.74|374.54|0
1639734000000|2021-12-17 09:40:00|379.46|377.26|383.88|381.68|384.09|381.89|379.25|377.05|0
1639734300000|2021-12-17 09:45:00|384.09|381.89|383.35|381.15|386.2|384|381.98|379.78|0
1639734600000|2021-12-17 09:50:00|383.24|381.04|377.15|374.95|384.3|382.1|376.94|374.74|0
1639734900000|2021-12-17 09:55:00|377.78|375.58|376.31|374.11|377.78|375.58|375.48|373.28|0
1639735200000|2021-12-17 10:00:00|376.52|374.32|377.78|375.58|378.2|376|375.06|372.86|0
1639735500000|2021-12-17 10:05:00|377.57|375.37|377.36|375.16|377.77|375.57|375.68|373.48|0
1639735800000|2021-12-17 10:10:00|377.46|375.26|378.82|376.62|378.82|376.62|376.1|373.9|0
1639736100000|2021-12-17 10:15:00|379.03|376.83|379.45|377.25|380.71|378.51|377.98|375.78|0
1639736400000|2021-12-17 10:20:00|379.35|377.15|380.29|378.09|380.29|378.09|377.77|375.57|0
1639736700000|2021-12-17 10:25:00|380.4|378.2|383.86|381.66|384.61|382.41|380.29|378.09|0
1639737000000|2021-12-17 10:30:00|383.44|381.24|381.23|379.03|384.5|382.3|380.92|378.72|0
1639737300000|2021-12-17 10:35:00|381.13|378.93|382.39|380.19|383.23|381.03|381.13|378.93|0
1639737600000|2021-12-17 10:40:00|381.97|379.77|385.13|382.93|385.55|383.35|381.97|379.77|0
1639737900000|2021-12-17 10:45:00|385.24|383.04|385.76|383.56|385.76|383.56|383.23|381.03|0
1639738200000|2021-12-17 10:50:00|385.55|383.35|386.39|384.19|388.08|385.88|383.23|381.03|0
1639738500000|2021-12-17 10:55:00|386.5|384.3|383.64|381.44|386.5|384.3|383.22|381.02|0
1639738800000|2021-12-17 11:00:00|383.54|381.34|384.49|382.29|384.81|382.61|381.33|379.13|0
1639739100000|2021-12-17 11:05:00|384.7|382.5|384.91|382.71|385.54|383.34|381.96|379.76|0
1639739400000|2021-12-17 11:10:00|384.81|382.61|386.17|383.97|386.17|383.97|383.01|380.81|0
1639739700000|2021-12-17 11:15:00|386.38|384.18|384.69|382.49|386.6|384.4|384.48|382.28|0
1639740000000|2021-12-17 11:20:00|384.9|382.7|381.74|379.54|384.9|382.7|381.74|379.54|0
1639740300000|2021-12-17 11:25:00|381.53|379.33|381.01|378.81|381.74|379.54|379.22|377.02|0
1639740600000|2021-12-17 11:30:00|380.8|378.6|382.16|379.96|382.37|380.17|379.43|377.23|0
1639740900000|2021-12-17 11:35:00|382.37|380.17|381.86|379.66|383.54|381.34|381.58|379.38|0
1639741200000|2021-12-17 11:40:00|382.07|379.87|380.39|378.19|382.07|379.87|379.56|377.36|0
1639741500000|2021-12-17 11:45:00|380.6|378.4|382.49|380.29|383.33|381.13|380.5|378.3|0
1639741800000|2021-12-17 11:50:00|382.28|380.08|383.54|381.34|384.17|381.97|382.18|379.98|0
1639742100000|2021-12-17 11:55:00|383.65|381.45|380.81|378.61|384.38|382.18|380.81|378.61|0
1639742400000|2021-12-17 12:00:00|381.02|378.82|380.18|377.98|381.44|379.24|379.55|377.35|0
1639742700000|2021-12-17 12:05:00|380.39|378.19|381.02|378.82|381.64|379.44|379.97|377.77|0
1639743000000|2021-12-17 12:10:00|381.22|379.02|383.95|381.75|383.95|381.75|381.22|379.02|0
1639743300000|2021-12-17 12:15:00|384.37|382.17|384.16|381.96|385|382.8|383.74|381.54|0
1639743600000|2021-12-17 12:20:00|383.95|381.75|385.63|383.43|385.63|383.43|382.48|380.28|0
1639743900000|2021-12-17 12:25:00|385.42|383.22|388.58|386.38|388.79|386.59|384.79|382.59|0
1639744200000|2021-12-17 12:30:00|388.37|386.17|389.21|387.01|390.06|387.86|386.68|384.48|0
1639744500000|2021-12-17 12:35:00|389.42|387.22|390.44|388.24|391.68|389.48|388.16|385.96|0
1639744800000|2021-12-17 12:40:00|390.55|388.35|390.44|388.24|391.29|389.09|389.59|387.39|0
1639745100000|2021-12-17 12:45:00|390.65|388.45|395.12|392.92|395.33|393.13|389.8|387.6|0
1639745400000|2021-12-17 12:50:00|395.02|392.82|396.83|394.63|399.61|397.41|394.69|392.49|0
1639745700000|2021-12-17 12:55:00|397.04|394.84|395.12|392.92|397.04|394.84|393.84|391.64|0
1639746000000|2021-12-17 13:00:00|394.8|392.6|393.83|391.63|394.8|392.6|392.77|390.57|0
1639746300000|2021-12-17 13:05:00|394.05|391.85|397.25|395.05|398.11|395.91|393.41|391.21|0
1639746600000|2021-12-17 13:10:00|397.15|394.95|395.54|393.34|397.46|395.26|395.11|392.91|0
1639746900000|2021-12-17 13:15:00|395.97|393.77|397.03|394.83|397.46|395.26|395.54|393.34|0
1639747200000|2021-12-17 13:20:00|396.61|394.41|395.11|392.91|398.1|395.9|395.11|392.91|0
1639747500000|2021-12-17 13:25:00|395.32|393.12|394.47|392.27|395.32|393.12|393.19|390.99|0
1639747800000|2021-12-17 13:30:00|394.25|392.05|393.61|391.41|395.75|393.55|392.98|390.78|0
1639748100000|2021-12-17 13:35:00|393.19|390.99|395.1|392.9|395.1|392.9|392.55|390.35|0
1639748400000|2021-12-17 13:40:00|394.89|392.69|393.61|391.41|397.24|395.04|392.55|390.35|0
1639748700000|2021-12-17 13:45:00|394.04|391.84|395.1|392.9|395.64|393.44|392.33|390.13|0
1639749000000|2021-12-17 13:50:00|395.32|393.12|394.89|392.69|396.38|394.18|394.03|391.83|0
1639749300000|2021-12-17 13:55:00|395.1|392.9|392.75|390.55|395.53|393.33|392.33|390.13|0
1639749600000|2021-12-17 14:00:00|392.54|390.34|396.06|393.86|396.59|394.39|391.26|389.06|0
1639749900000|2021-12-17 14:05:00|396.17|393.97|401.09|398.89|401.3|399.1|395.95|393.75|0
1639750200000|2021-12-17 14:10:00|400.87|398.67|400.23|398.03|400.87|398.67|399.37|397.17|0
1639750500000|2021-12-17 14:15:00|400.02|397.82|396.59|394.39|400.98|398.78|396.59|394.39|0
1639750800000|2021-12-17 14:20:00|397.02|394.82|396.91|394.71|397.44|395.24|395.09|392.89|0
1639751100000|2021-12-17 14:25:00|397.66|395.46|399.58|397.38|402.8|400.6|395.3|393.1|0
1639751400000|2021-12-17 14:30:00|400.01|397.81|397.95|395.75|400.01|397.81|393.9|391.7|0
1639751700000|2021-12-17 14:35:00|397.74|395.54|410.97|408.77|415.06|412.86|397.74|395.54|0
1639752000000|2021-12-17 14:40:00|411.4|409.2|418.86|416.66|419.27|417.07|409.9|407.7|0
1639752300000|2021-12-17 14:45:00|419.08|416.88|407.04|404.84|421.38|419.18|407.04|404.84|0
1639752600000|2021-12-17 14:50:00|406.18|403.98|411.32|409.12|411.97|409.77|398.73|396.53|0
1639752900000|2021-12-17 14:55:00|412.18|409.98|411.4|409.2|416.05|413.85|410.68|408.48|0
1639753200000|2021-12-17 15:00:00|411.3|409.1|414.32|412.12|418.43|416.23|409.89|407.69|0
1639753500000|2021-12-17 15:05:00|413.46|411.26|415.83|413.63|418.21|416.01|413.03|410.83|0
1639753800000|2021-12-17 15:10:00|416.16|413.96|426.47|424.27|426.69|424.49|416.16|413.96|0
1639754100000|2021-12-17 15:15:00|426.25|424.05|424.94|422.74|430.62|428.42|424.94|422.74|0
1639754400000|2021-12-17 15:20:00|425.59|423.39|428.79|426.59|430.09|427.89|424.94|422.74|0
1639754700000|2021-12-17 15:25:00|428.68|426.48|420.58|418.38|429.22|427.02|420.58|418.38|0
1639755000000|2021-12-17 15:30:00|420.79|418.59|410.71|408.51|424.46|422.26|410.28|408.08|0
1639755300000|2021-12-17 15:35:00|410.07|407.87|402.01|399.81|410.95|408.75|399.45|397.25|0
1639755600000|2021-12-17 15:40:00|402.23|400.03|402.01|399.81|405.23|403.03|399.23|397.03|0
1639755900000|2021-12-17 15:45:00|402.23|400.03|388.61|386.41|402.23|400.03|388.61|386.41|0
1639756200000|2021-12-17 15:50:00|388.19|385.99|381.45|379.25|391.15|388.95|379.77|377.57|0
1639756500000|2021-12-17 15:55:00|381.24|379.04|385.44|383.24|388.4|386.2|380.82|378.62|0
1639756800000|2021-12-17 16:00:00|385.02|382.82|388.64|386.44|388.64|386.44|383.13|380.93|0
1639757100000|2021-12-17 16:05:00|388.22|386.02|386.09|383.89|388.64|386.44|384.4|382.2|0
1639757400000|2021-12-17 16:10:00|385.88|383.68|373.24|371.04|385.88|383.68|371.98|369.78|0
1639757700000|2021-12-17 16:15:00|372.61|370.41|374.7|372.5|378.06|375.86|372.19|369.99|0
1639758000000|2021-12-17 16:20:00|374.49|372.29|377.85|375.65|378.8|376.6|374.49|372.29|0
1639758300000|2021-12-17 16:25:00|377.43|375.23|376.92|374.72|380.59|378.39|375.96|373.76|0
1639758600000|2021-12-17 16:30:00|376.5|374.3|389.13|386.93|389.13|386.93|375.66|373.46|0
1639758900000|2021-12-17 16:35:00|387.84|385.64|393.42|391.22|395.78|393.58|387.84|385.64|0
1639759200000|2021-12-17 16:40:00|393.31|391.11|402.15|399.95|403.66|401.46|392.56|390.36|0
1639759500000|2021-12-17 16:45:00|401.94|399.74|408.62|406.42|409.48|407.28|400.44|398.24|0
1639759800000|2021-12-17 16:50:00|407.75|405.55|405.38|403.18|407.97|405.77|403.01|400.81|0
1639760100000|2021-12-17 16:55:00|406.03|403.83|400.65|398.45|407.75|405.55|400.11|397.91|0
1639760400000|2021-12-17 17:00:00|401.08|398.88|407.01|404.81|409.16|406.96|401.08|398.88|0
1639760700000|2021-12-17 17:05:00|407.23|405.03|411.52|409.32|414.98|412.78|406.91|404.71|0
1639761000000|2021-12-17 17:10:00|411.74|409.54|401.66|399.46|411.74|409.54|401.66|399.46|0
1639761300000|2021-12-17 17:15:00|402.3|400.1|403.79|401.59|404.65|402.45|398.03|395.83|0
1639761600000|2021-12-17 17:20:00|403.37|401.17|402.51|400.31|403.37|401.17|398.67|396.47|0
1639761900000|2021-12-17 17:25:00|402.08|399.88|400.8|398.6|406.58|404.38|400.16|397.96|0
1639762200000|2021-12-17 17:30:00|400.59|398.39|393.35|391.15|402.08|399.88|390.26|388.06|0
1639762500000|2021-12-17 17:35:00|393.68|391.48|395.7|393.5|397.2|395|390.79|388.59|0
1639762800000|2021-12-17 17:40:00|395.49|393.29|398.06|395.86|398.71|396.51|394.63|392.43|0
1639763100000|2021-12-17 17:45:00|397.96|395.76|396.34|394.14|398.6|396.4|395.92|393.72|0
1639763400000|2021-12-17 17:50:00|396.56|394.36|399.67|397.47|402.79|400.59|393.56|391.36|0
1639763700000|2021-12-17 17:55:00|399.99|397.79|397.1|394.9|399.99|397.79|395.27|393.07|0
1639764000000|2021-12-17 18:00:00|397.63|395.43|395.7|393.5|400.2|398|393.99|391.79|0
1639764300000|2021-12-17 18:05:00|396.34|394.14|401.92|399.72|402.78|400.58|396.34|394.14|0
1639764600000|2021-12-17 18:10:00|401.28|399.08|399.99|397.79|402.78|400.58|397.74|395.54|0
1639764900000|2021-12-17 18:15:00|399.77|397.57|395.91|393.71|400.84|398.64|395.48|393.28|0
1639765200000|2021-12-17 18:20:00|396.02|393.82|393.13|390.93|396.12|393.92|392.7|390.5|0
1639765500000|2021-12-17 18:25:00|393.34|391.14|387.38|385.18|394.41|392.21|386.31|384.11|0
1639765800000|2021-12-17 18:30:00|387.16|384.96|385.77|383.57|388.65|386.45|384.83|382.63|0
1639766100000|2021-12-17 18:35:00|385.98|383.78|388.54|386.34|389.6|387.4|384.28|382.08|0
1639766400000|2021-12-17 18:40:00|388.75|386.55|390.24|388.04|392.38|390.18|387.69|385.49|0
1639766700000|2021-12-17 18:45:00|390.67|388.47|383.86|381.66|390.67|388.47|383.86|381.66|0
1639767000000|2021-12-17 18:50:00|384.49|382.29|384.92|382.72|385.34|383.14|383.01|380.81|0
1639767300000|2021-12-17 18:55:00|384.6|382.4|380.46|378.26|385.98|383.78|379.62|377.42|0
1639767600000|2021-12-17 19:00:00|380.25|378.05|385.55|383.35|386.4|384.2|380.04|377.84|0
1639767900000|2021-12-17 19:05:00|385.34|383.14|383.64|381.44|386.83|384.63|383|380.8|0
1639768200000|2021-12-17 19:10:00|383.85|381.65|383.56|381.36|384.06|381.86|378.97|376.77|0
1639768500000|2021-12-17 19:15:00|383.67|381.47|382.28|380.08|383.67|381.47|379.82|377.62|0
1639768800000|2021-12-17 19:20:00|382.17|379.97|382.17|379.97|384.63|382.43|380.67|378.47|0
1639769100000|2021-12-17 19:25:00|382.38|380.18|390.43|388.23|391.82|389.62|382.38|380.18|0
1639769400000|2021-12-17 19:30:00|390.1|387.9|389.45|387.25|390.1|387.9|386.66|384.46|0
1639769700000|2021-12-17 19:35:00|389.24|387.04|390.31|388.11|392.9|390.7|387.95|385.75|0
1639770000000|2021-12-17 19:40:00|390.1|387.9|387.3|385.1|390.31|388.11|387.3|385.1|0
1639770300000|2021-12-17 19:45:00|386.66|384.46|384.73|382.53|386.66|384.46|381.52|379.32|0
1639770600000|2021-12-17 19:50:00|384.94|382.74|392.46|390.26|392.46|390.26|384.73|382.53|0
1639770900000|2021-12-17 19:55:00|392.68|390.48|390.91|388.71|393.98|391.78|388.59|386.39|0
1639771200000|2021-12-17 20:00:00|391.12|388.92|390.69|388.49|391.12|388.92|382.8|380.6|0
1639771500000|2021-12-17 20:05:00|390.27|388.07|387.27|385.07|390.27|388.07|386.42|384.22|0
1639771800000|2021-12-17 20:10:00|387.06|384.86|392.84|390.64|393.05|390.85|387.06|384.86|0
1639772100000|2021-12-17 20:15:00|392.62|390.42|393.91|391.71|398.22|396.02|389.83|387.63|0
1639772400000|2021-12-17 20:20:00|393.69|391.49|390.05|387.85|394.98|392.78|388.33|386.13|0
1639772700000|2021-12-17 20:25:00|390.47|388.27|395.72|393.52|398.09|395.89|390.26|388.06|0
1639773000000|2021-12-17 20:30:00|395.5|393.3|405.04|402.84|407.43|405.23|394|391.8|0
1639773300000|2021-12-17 20:35:00|405.47|403.27|403.33|401.13|408.69|406.49|402.47|400.27|0
1639773600000|2021-12-17 20:40:00|403.11|400.91|400.97|398.77|405.04|402.84|397.35|395.15|0
1639773900000|2021-12-17 20:45:00|401.83|399.63|412.35|410.15|412.35|410.15|400.55|398.35|0
1639774200000|2021-12-17 20:50:00|411.17|408.97|412.22|410.02|418.62|416.42|409.21|407.01|0
1639774500000|2021-12-17 20:55:00|411.79|409.59|411.97|409.77|413.94|411.74|403.87|401.67|0
1639774800000|2021-12-17 21:00:00|414.14|411.94|408.09|405.89|415.22|413.02|408.09|405.89|0
1639775100000|2021-12-17 21:05:00|408.3|406.1|407.22|405.02|409.59|407.39|405.29|403.09|0
1639775400000|2021-12-17 21:10:00|407.44|405.24|406.79|404.59|408.08|405.88|405.93|403.73|0
1639987500000|2021-12-20 08:05:00|471.55|469.35|470.88|468.68|472.45|470.25|465.96|463.76|0
1639987800000|2021-12-20 08:10:00|471.22|469.02|473.12|470.92|474.69|472.49|469.54|467.34|0
1639988100000|2021-12-20 08:15:00|473.57|471.37|469.2|467|474.24|472.04|468.64|466.44|0
1639988400000|2021-12-20 08:20:00|469.09|466.89|474.46|472.26|478.28|476.08|467.74|465.54|0
1639988700000|2021-12-20 08:25:00|474.91|472.71|467.52|465.32|474.91|472.71|466.63|464.43|0
1639989000000|2021-12-20 08:30:00|466.4|464.2|469.53|467.33|471.21|469.01|466.4|464.2|0
1639989300000|2021-12-20 08:35:00|469.87|467.67|478.17|475.97|478.73|476.53|467.29|465.09|0
1639989600000|2021-12-20 08:40:00|478.4|476.2|475.8|473.6|483.35|481.15|475.36|473.16|0
1639989900000|2021-12-20 08:45:00|476.15|473.95|477.1|474.9|478.05|475.85|474.68|472.48|0
1639990200000|2021-12-20 08:50:00|477.32|475.12|481.37|479.17|482.94|480.74|477.1|474.9|0
1639990500000|2021-12-20 08:55:00|481.71|479.51|481.33|479.13|486.03|483.83|480.36|478.16|0
1639990800000|2021-12-20 09:00:00|481.55|479.35|485.13|482.93|486.02|483.82|480.66|478.46|0
1639991100000|2021-12-20 09:05:00|485.58|483.38|487.93|485.73|490.06|487.86|485.58|483.38|0
1639991400000|2021-12-20 09:10:00|488.04|485.84|489.83|487.63|490.06|487.86|485.13|482.93|0
1639991700000|2021-12-20 09:15:00|490.28|488.08|488.96|486.76|490.28|488.08|487.36|485.16|0
1639992000000|2021-12-20 09:20:00|489.07|486.87|489.09|486.89|491.22|489.02|486.18|483.98|0
1639992300000|2021-12-20 09:25:00|488.42|486.22|487.74|485.54|490.43|488.23|487.07|484.87|0
1639992600000|2021-12-20 09:30:00|487.97|485.77|483.72|481.52|488.08|485.88|482.16|479.96|0
1639992900000|2021-12-20 09:35:00|483.84|481.64|484.39|482.19|485.18|482.98|481.05|478.85|0
1639993200000|2021-12-20 09:40:00|484.06|481.86|482.16|479.96|484.17|481.97|480.83|478.63|0
1639993500000|2021-12-20 09:45:00|481.72|479.52|482.28|480.08|483.94|481.74|481.71|479.51|0
1639993800000|2021-12-20 09:50:00|483.5|481.3|485.73|483.53|486.74|484.54|483.5|481.3|0
1639994100000|2021-12-20 09:55:00|485.95|483.75|478.6|476.4|486.62|484.42|478.6|476.4|0
1639994400000|2021-12-20 10:00:00|478.82|476.62|475.27|473.07|478.82|476.62|473.27|471.07|0
1639994700000|2021-12-20 10:05:00|474.6|472.4|472.72|470.52|474.6|472.4|470.62|468.42|0
1639995000000|2021-12-20 10:10:00|472.39|470.19|471.06|468.86|472.72|470.52|469.73|467.53|0
1639995300000|2021-12-20 10:15:00|470.84|468.64|467.04|464.84|473.27|471.07|467.04|464.84|0
1639995600000|2021-12-20 10:20:00|467.26|465.06|466.81|464.61|469.05|466.85|465.37|463.17|0
1639995900000|2021-12-20 10:25:00|467.15|464.95|468.15|465.95|468.94|466.74|466.81|464.61|0
1639996200000|2021-12-20 10:30:00|467.93|465.73|471.28|469.08|472.4|470.2|467.03|464.83|0
1639996500000|2021-12-20 10:35:00|471.17|468.97|470.16|467.96|471.17|468.97|468.82|466.62|0
1639996800000|2021-12-20 10:40:00|469.94|467.74|467.7|465.5|471.72|469.52|467.15|464.95|0
1639997100000|2021-12-20 10:45:00|468.15|465.95|464.13|461.93|468.37|466.17|464.13|461.93|0
1639997400000|2021-12-20 10:50:00|463.91|461.71|462.79|460.59|465.91|463.71|462.79|460.59|0
1639997700000|2021-12-20 10:55:00|462.02|459.82|464.02|461.82|464.24|462.04|461.35|459.15|0
1639998000000|2021-12-20 11:00:00|463.91|461.71|468.59|466.39|468.59|466.39|463.46|461.26|0
1639998300000|2021-12-20 11:05:00|468.81|466.61|464.35|462.15|469.26|467.06|463.9|461.7|0
1639998600000|2021-12-20 11:10:00|464.57|462.37|464.02|461.82|466.35|464.15|462.57|460.37|0
1639998900000|2021-12-20 11:15:00|463.68|461.48|466.8|464.6|467.36|465.16|463.57|461.37|0
1639999200000|2021-12-20 11:20:00|467.02|464.82|463.46|461.26|467.36|465.16|463.46|461.26|0
1639999500000|2021-12-20 11:25:00|463.68|461.48|462.52|460.32|464.28|462.08|462.3|460.1|0
1639999800000|2021-12-20 11:30:00|462.97|460.77|461.18|458.98|463.63|461.43|459.3|457.1|0
1640000100000|2021-12-20 11:35:00|460.96|458.76|462.96|460.76|463.19|460.99|459.4|457.2|0
1640000400000|2021-12-20 11:40:00|463.08|460.88|463.41|461.21|463.63|461.43|462.07|459.87|0
1640000700000|2021-12-20 11:45:00|463.19|460.99|464.3|462.1|464.52|462.32|461.63|459.43|0
1640001000000|2021-12-20 11:50:00|464.52|462.32|462.96|460.76|464.97|462.77|462.29|460.09|0
1640001300000|2021-12-20 11:55:00|462.29|460.09|456.73|454.53|462.74|460.54|456.73|454.53|0
1640001600000|2021-12-20 12:00:00|456.29|454.09|456.29|454.09|456.95|454.75|452.97|450.77|0
1640001900000|2021-12-20 12:05:00|456.07|453.87|452.7|450.5|456.85|454.65|450.92|448.72|0
1640002200000|2021-12-20 12:10:00|452.92|450.72|454.5|452.3|454.95|452.75|452.7|450.5|0
1640002500000|2021-12-20 12:15:00|454.72|452.52|459.64|457.44|459.86|457.66|454.5|452.3|0
1640002800000|2021-12-20 12:20:00|459.41|457.21|458.54|456.34|460.46|458.26|457.76|455.56|0
1640003100000|2021-12-20 12:25:00|458.76|456.56|460.76|458.56|460.99|458.79|457.65|455.45|0
1640003400000|2021-12-20 12:30:00|460.99|458.79|458.76|456.56|461.43|459.23|458.53|456.33|0
1640003700000|2021-12-20 12:35:00|458.53|456.33|458.76|456.56|460.32|458.12|458.09|455.89|0
1640004000000|2021-12-20 12:40:00|458.53|456.33|459.2|457|459.42|457.22|457.42|455.22|0
1640004300000|2021-12-20 12:45:00|458.98|456.78|461.87|459.67|462.54|460.34|458.87|456.67|0
1640004600000|2021-12-20 12:50:00|461.65|459.45|463.21|461.01|463.88|461.68|460.31|458.11|0
1640004900000|2021-12-20 12:55:00|463.33|461.13|465.45|463.25|465.67|463.47|461.87|459.67|0
1640005200000|2021-12-20 13:00:00|464.77|462.57|464.1|461.9|465.89|463.69|462.54|460.34|0
1640005500000|2021-12-20 13:05:00|463.88|461.68|466.34|464.14|466.79|464.59|462.54|460.34|0
1640005800000|2021-12-20 13:10:00|465.89|463.69|467.23|465.03|468.8|466.6|465.67|463.47|0
1640006100000|2021-12-20 13:15:00|467.46|465.26|468.35|466.15|468.8|466.6|466.45|464.25|0
1640006400000|2021-12-20 13:20:00|468.24|466.04|464.99|462.79|468.24|466.04|464.99|462.79|0
1640006700000|2021-12-20 13:25:00|465.22|463.02|467.45|465.25|467.45|465.25|464.55|462.35|0
1640007000000|2021-12-20 13:30:00|467.9|465.7|466.78|464.58|469.47|467.27|466.78|464.58|0
1640007300000|2021-12-20 13:35:00|466.56|464.36|466.78|464.58|468.57|466.37|465.66|463.46|0
1640007600000|2021-12-20 13:40:00|467|464.8|467.67|465.47|468.35|466.15|465.88|463.68|0
1640007900000|2021-12-20 13:45:00|467.23|465.03|468.12|465.92|468.79|466.59|466.33|464.13|0
1640008200000|2021-12-20 13:50:00|468.34|466.14|466.33|464.13|469.91|467.71|466.33|464.13|0
1640008500000|2021-12-20 13:55:00|466.1|463.9|466.33|464.13|466.33|464.13|463.87|461.67|0
1640008800000|2021-12-20 14:00:00|466|463.8|463.64|461.44|466.55|464.35|463.42|461.22|0
1640009100000|2021-12-20 14:05:00|462.97|460.77|463.39|461.19|464.76|462.56|462.15|459.95|0
1640009400000|2021-12-20 14:10:00|464.02|461.82|461.6|459.4|464.48|462.28|461.6|459.4|0
1640009700000|2021-12-20 14:15:00|462.04|459.84|462.26|460.06|463.59|461.39|461.15|458.95|0
1640010000000|2021-12-20 14:20:00|462.04|459.84|461.15|458.95|462.26|460.06|460.49|458.29|0
1640010300000|2021-12-20 14:25:00|461.37|459.17|465.59|463.39|466.48|464.28|461.37|459.17|0
1640010600000|2021-12-20 14:30:00|467.26|465.06|467.37|465.17|472.27|470.07|463.81|461.61|0
1640010900000|2021-12-20 14:35:00|467.59|465.39|461.18|458.98|469.82|467.62|460.29|458.09|0
1640011200000|2021-12-20 14:40:00|462.52|460.32|467.89|465.69|475.78|473.58|462.52|460.32|0
1640011500000|2021-12-20 14:45:00|468.11|465.91|479.94|477.74|479.94|477.74|467.67|465.47|0
1640011800000|2021-12-20 14:50:00|479.84|477.64|476.92|474.72|482.41|480.21|476.81|474.61|0
1640012100000|2021-12-20 14:55:00|477.59|475.39|468.67|466.47|477.7|475.5|465.44|463.24|0
1640012400000|2021-12-20 15:00:00|469|466.8|472.6|470.4|473.61|471.41|466.58|464.38|0
1640012700000|2021-12-20 15:05:00|472.27|470.07|478.09|475.89|480.66|478.46|470.14|467.94|0
1640013000000|2021-12-20 15:10:00|477.52|475.32|479.66|477.46|482.24|480.04|477.3|475.1|0
1640013300000|2021-12-20 15:15:00|479.76|477.56|472.82|470.62|481.79|479.59|469.91|467.71|0
1640013600000|2021-12-20 15:20:00|472.37|470.17|479.82|477.62|480.49|478.29|470.14|467.94|0
1640013900000|2021-12-20 15:25:00|479.59|477.39|483.42|481.22|484.55|482.35|475.77|473.57|0
1640014200000|2021-12-20 15:30:00|483.65|481.45|481.62|479.42|486.58|484.38|481.39|479.19|0
1640014500000|2021-12-20 15:35:00|482.29|480.09|478.51|476.31|483.19|480.99|476.67|474.47|0
1640014800000|2021-12-20 15:40:00|478.95|476.75|476.94|474.74|481.65|479.45|476.94|474.74|0
1640015100000|2021-12-20 15:45:00|476.71|474.51|484.57|482.37|484.8|482.6|476.49|474.29|0
1640015400000|2021-12-20 15:50:00|484.12|481.92|486.6|484.4|488.18|485.98|482.77|480.57|0
1640015700000|2021-12-20 15:55:00|486.82|484.62|487.95|485.75|490.43|488.23|483.89|481.69|0
1640016000000|2021-12-20 16:00:00|487.84|485.64|492.36|490.16|492.47|490.27|486.6|484.4|0
1640016300000|2021-12-20 16:05:00|492.24|490.04|487.72|485.52|492.24|490.04|487.72|485.52|0
1640016600000|2021-12-20 16:10:00|488.17|485.97|490.88|488.68|491.79|489.59|486.37|484.17|0
1640016900000|2021-12-20 16:15:00|491.56|489.36|486.59|484.39|493.37|491.17|486.59|484.39|0
1640017200000|2021-12-20 16:20:00|486.82|484.62|483.66|481.46|489.53|487.33|483.21|481.01|0
1640017500000|2021-12-20 16:25:00|483.89|481.69|489.07|486.87|489.52|487.32|483.89|481.69|0
1640017800000|2021-12-20 16:30:00|489.19|486.99|492.23|490.03|493.82|491.62|486.36|484.16|0
1640018100000|2021-12-20 16:35:00|491.56|489.36|493.85|491.65|497.35|495.15|490.2|488|0
1640018400000|2021-12-20 16:40:00|493.63|491.43|491.17|488.97|496.53|494.33|490.72|488.52|0
1640018700000|2021-12-20 16:45:00|491.39|489.19|492.06|489.86|495.75|493.55|491.39|489.19|0
1640019000000|2021-12-20 16:50:00|491.62|489.42|481.08|478.88|491.62|489.42|479.74|477.54|0
1640019300000|2021-12-20 16:55:00|480.86|478.66|480.41|478.21|483.77|481.57|479.96|477.76|0
1640019600000|2021-12-20 17:00:00|480.18|477.98|479.29|477.09|483.55|481.35|478.84|476.64|0
1640019900000|2021-12-20 17:05:00|479.63|477.43|482.87|480.67|483.55|481.35|479.63|477.43|0
1640020200000|2021-12-20 17:10:00|482.42|480.22|485.12|482.92|485.34|483.14|479.96|477.76|0
1640020500000|2021-12-20 17:15:00|485.34|483.14|477.04|474.84|485.57|483.37|474.7|472.5|0
1640020800000|2021-12-20 17:20:00|476.37|474.17|481.97|479.77|482.42|480.22|476.37|474.17|0
1640021100000|2021-12-20 17:25:00|481.75|479.55|480.18|477.98|481.97|479.77|479.06|476.86|0
1640021400000|2021-12-20 17:30:00|480.85|478.65|488.27|486.07|488.72|486.52|480.4|478.2|0
1640021700000|2021-12-20 17:35:00|488.04|485.84|486.69|484.49|489.39|487.19|485.34|483.14|0
1640022000000|2021-12-20 17:40:00|486.91|484.71|486.24|484.04|487.81|485.61|484.89|482.69|0
1640022300000|2021-12-20 17:45:00|486.91|484.71|486.01|483.81|488.38|486.18|484.66|482.46|0
1640022600000|2021-12-20 17:50:00|485.79|483.59|483.76|481.56|487.59|485.39|482.19|479.99|0
1640022900000|2021-12-20 17:55:00|484.21|482.01|486.71|484.51|487.39|485.19|481.93|479.73|0
1640023200000|2021-12-20 18:00:00|486.94|484.74|488.76|486.56|489.21|487.01|485.8|483.6|0
1640023500000|2021-12-20 18:05:00|488.3|486.1|483.35|481.15|489.37|487.17|483.35|481.15|0
1640023800000|2021-12-20 18:10:00|483.58|481.38|480.86|478.66|485.61|483.41|480.18|477.98|0
1640024100000|2021-12-20 18:15:00|481.31|479.11|482.22|480.02|482.44|480.24|479.28|477.08|0
1640024400000|2021-12-20 18:20:00|482.44|480.24|481.99|479.79|483.57|481.37|480.18|477.98|0
1640024700000|2021-12-20 18:25:00|482.21|480.01|481.08|478.88|482.67|480.47|480.18|477.98|0
1640025000000|2021-12-20 18:30:00|480.86|478.66|484.93|482.73|485.38|483.18|479.05|476.85|0
1640025300000|2021-12-20 18:35:00|484.7|482.5|475.1|472.9|484.7|482.5|475.1|472.9|0
1640025600000|2021-12-20 18:40:00|474.76|472.56|473.64|471.44|475.21|473.01|469.14|466.94|0
1640025900000|2021-12-20 18:45:00|474.09|471.89|470.69|468.49|475.21|473.01|470.1|467.9|0
1640026200000|2021-12-20 18:50:00|470.92|468.72|468.19|465.99|474.33|472.13|468.19|465.99|0
1640026500000|2021-12-20 18:55:00|468.42|466.22|471.14|468.94|472.51|470.31|465.24|463.04|0
1640026800000|2021-12-20 19:00:00|470.69|468.49|469.78|467.58|472.05|469.85|466.83|464.63|0
1640027100000|2021-12-20 19:05:00|469.55|467.35|465.24|463.04|469.55|467.35|464.79|462.59|0
1640027400000|2021-12-20 19:10:00|465.92|463.72|467.28|465.08|467.96|465.76|465.24|463.04|0
1640027700000|2021-12-20 19:15:00|466.6|464.4|463.2|461|466.6|464.4|462.3|460.1|0
1640028000000|2021-12-20 19:20:00|462.97|460.77|465.03|462.83|465.03|462.83|461.6|459.4|0
1640028300000|2021-12-20 19:25:00|465.26|463.06|467.78|465.58|469.16|466.96|464.35|462.15|0
1640028600000|2021-12-20 19:30:00|468.01|465.81|471.91|469.71|472.6|470.4|467.09|464.89|0
1640028900000|2021-12-20 19:35:00|471.68|469.48|470.99|468.79|473.75|471.55|469.84|467.64|0
1640029200000|2021-12-20 19:40:00|470.3|468.1|469.38|467.18|471.91|469.71|468.47|466.27|0
1640029500000|2021-12-20 19:45:00|469.15|466.95|468.69|466.49|471.45|469.25|468.24|466.04|0
1640029800000|2021-12-20 19:50:00|468.46|466.26|463.88|461.68|468.69|466.49|462.97|460.77|0
1640030100000|2021-12-20 19:55:00|464.11|461.91|467.32|465.12|468.46|466.26|460.91|458.71|0
1640030400000|2021-12-20 20:00:00|467.09|464.89|463.88|461.68|467.09|464.89|460.91|458.71|0
1640030700000|2021-12-20 20:05:00|463.54|461.34|463.42|461.22|466.17|463.97|461.71|459.51|0
1640031000000|2021-12-20 20:10:00|463.19|460.99|466.86|464.66|466.86|464.66|461.14|458.94|0
1640031300000|2021-12-20 20:15:00|465.94|463.74|462.05|459.85|466.86|464.66|459.08|456.88|0
1640031600000|2021-12-20 20:20:00|461.59|459.39|463.65|461.45|464.56|462.36|456.12|453.92|0
1640031900000|2021-12-20 20:25:00|463.42|461.22|460.22|458.02|463.88|461.68|458.63|456.43|0
1640032200000|2021-12-20 20:30:00|460.45|458.25|467.31|465.11|467.54|465.34|460.45|458.25|0
1640032500000|2021-12-20 20:35:00|467.54|465.34|464.56|462.36|468.46|466.26|464.56|462.36|0
1640032800000|2021-12-20 20:40:00|465.14|462.94|464.56|462.36|465.48|463.28|460.68|458.48|0
1640033100000|2021-12-20 20:45:00|465.02|462.82|462.96|460.76|466.62|464.42|459.31|457.11|0
1640033400000|2021-12-20 20:50:00|458.85|456.65|457.94|455.74|458.85|456.65|452.93|450.73|0
1640033700000|2021-12-20 20:55:00|457.71|455.51|454.98|452.78|457.71|455.51|450.89|448.69|0
1640034000000|2021-12-20 21:00:00|453.61|451.41|454.07|451.87|457.71|455.51|453.61|451.41|0
1640034300000|2021-12-20 21:05:00|454.52|452.32|449.3|447.1|454.98|452.78|449.3|447.1|0
1640034600000|2021-12-20 21:10:00|448.85|446.65|443.87|441.67|448.85|446.65|443.87|441.67|0
1640034900000|2021-12-20 21:15:00|445.42|442.82|442.94|440.34|446.33|443.73|442.71|440.11|0
1640035200000|2021-12-20 21:20:00|443.17|440.57|444.29|441.69|444.75|442.15|443.17|440.57|0
1640035500000|2021-12-20 21:25:00|444.07|441.47|443.61|441.01|444.64|442.04|442.94|440.34|0
1640035800000|2021-12-20 21:30:00|443.39|440.79|444.29|441.69|444.29|441.69|442.71|440.11|0
1640036100000|2021-12-20 21:35:00|444.07|441.47|443.5|440.9|444.29|441.69|443.39|440.79|0
1640036400000|2021-12-20 21:40:00|443.39|440.79|444.51|441.91|444.74|442.14|443.16|440.56|0
1640036700000|2021-12-20 21:45:00|443.84|441.24|444.51|441.91|444.74|442.14|443.84|441.24|0
1640037000000|2021-12-20 21:50:00|444.74|442.14|445.42|442.82|445.64|443.04|444.51|441.91|0
1640037300000|2021-12-20 21:55:00|445.19|442.59|445.31|442.71|445.64|443.04|445.19|442.59|0
1640037600000|2021-12-20 22:00:00|445.33|442.73|445.23|442.63|445.53|442.93|445|442.4|0
1640037900000|2021-12-20 22:05:00|445.2|442.6|445.1|442.5|445.26|442.66|445.1|442.5|0
1640038200000|2021-12-20 22:10:00|445.13|442.53|445.23|442.63|445.26|442.66|444.96|442.36|0
1640038500000|2021-12-20 22:15:00|445.29|442.69|445.26|442.66|445.29|442.69|445.1|442.5|0
1640038800000|2021-12-20 22:20:00|445.09|442.49|445.09|442.49|445.33|442.73|445.09|442.49|0
1640039100000|2021-12-20 22:25:00|445.33|442.73|445.06|442.46|445.33|442.73|444.73|442.13|0
1640039400000|2021-12-20 22:30:00|445.09|442.49|445.23|442.63|445.23|442.63|445.09|442.49|0
1640039700000|2021-12-20 22:35:00|445.25|442.65|445.29|442.69|445.29|442.69|445.25|442.65|0
1640040000000|2021-12-20 22:40:00|445.33|442.73|445.13|442.53|445.33|442.73|445.13|442.53|0
1640040300000|2021-12-20 22:45:00|444.99|442.39|445.12|442.52|445.13|442.53|444.99|442.39|0
1640040600000|2021-12-20 22:50:00|445.09|442.49|444.79|442.19|445.12|442.52|444.76|442.16|0
1640040900000|2021-12-20 22:55:00|445.12|442.52|444.82|442.22|445.25|442.65|444.82|442.22|0
1640041200000|2021-12-20 23:00:00|444.84|442.24|445.4|442.8|445.4|442.8|441.57|438.97|0
1640041500000|2021-12-20 23:05:00|444.84|442.24|444.05|441.45|445.4|442.8|443.82|441.22|0
1640041800000|2021-12-20 23:10:00|444.27|441.67|444.27|441.67|444.95|442.35|443.37|440.77|0
1640042100000|2021-12-20 23:15:00|443.82|441.22|442.46|439.86|445.85|443.25|442.24|439.64|0
1640042400000|2021-12-20 23:20:00|442.24|439.64|440.43|437.83|442.91|440.31|440.43|437.83|0
1640042700000|2021-12-20 23:25:00|440.55|437.95|439.76|437.16|440.66|438.06|439.53|436.93|0
1640043000000|2021-12-20 23:30:00|439.53|436.93|439.08|436.48|439.53|436.93|438.75|436.15|0
1640043300000|2021-12-20 23:35:00|438.86|436.26|437.06|434.46|439.08|436.48|436.38|433.78|0
1640043600000|2021-12-20 23:40:00|436.83|434.23|435.71|433.11|437.51|434.91|435.48|432.88|0
1640043900000|2021-12-20 23:45:00|435.6|433|436.83|434.23|437.95|435.35|435.03|432.43|0
1640044200000|2021-12-20 23:50:00|437.05|434.45|438.18|435.58|438.63|436.03|436.95|434.35|0
1640044500000|2021-12-20 23:55:00|437.95|435.35|437.05|434.45|438.4|435.8|436.38|433.78|0
1640044800000|2021-12-21 00:00:00|436.94|434.34|439.75|437.15|439.98|437.38|436.38|433.78|0
1640045100000|2021-12-21 00:05:00|439.42|436.82|439.07|436.47|439.75|437.15|438.17|435.57|0
1640045400000|2021-12-21 00:10:00|439.19|436.59|437.72|435.12|439.75|437.15|437.27|434.67|0
1640045700000|2021-12-21 00:15:00|437.95|435.35|439.75|437.15|440.42|437.82|437.72|435.12|0
1640046000000|2021-12-21 00:20:00|439.52|436.92|442|439.4|442.22|439.62|439.3|436.7|0
1640046300000|2021-12-21 00:25:00|442.12|439.52|443.35|440.75|443.35|440.75|440.65|438.05|0
1640046600000|2021-12-21 00:30:00|443.13|440.53|443.35|440.75|444.71|442.11|442.45|439.85|0
1640046900000|2021-12-21 00:35:00|443.12|440.52|439.97|437.37|443.35|440.75|439.07|436.47|0
1640047200000|2021-12-21 00:40:00|440.08|437.48|439.29|436.69|440.19|437.59|438.62|436.02|0
1640047500000|2021-12-21 00:45:00|439.07|436.47|441.09|438.49|441.09|438.49|438.62|436.02|0
1640047800000|2021-12-21 00:50:00|441.32|438.72|441.09|438.49|441.32|438.72|439.97|437.37|0
1640048100000|2021-12-21 00:55:00|441.32|438.72|441.32|438.72|441.66|439.06|440.64|438.04|0
1640048400000|2021-12-21 01:00:00|440.76|438.16|446.51|443.91|448.32|445.72|440.41|437.81|0
1640048700000|2021-12-21 01:05:00|446.28|443.68|445.6|443|446.62|444.02|444.25|441.65|0
1640049000000|2021-12-21 01:10:00|445.27|442.67|443.23|440.63|445.27|442.67|442.33|439.73|0
1640049300000|2021-12-21 01:15:00|442.89|440.29|443.34|440.74|443.34|440.74|441.76|439.16|0
1640049600000|2021-12-21 01:20:00|443.23|440.63|443.79|441.19|443.79|441.19|440.86|438.26|0
1640049900000|2021-12-21 01:25:00|444.02|441.42|440.86|438.26|444.24|441.64|440.41|437.81|0
1640050200000|2021-12-21 01:30:00|441.31|438.71|435.68|433.08|441.31|438.71|435.46|432.86|0
1640050500000|2021-12-21 01:35:00|435.8|433.2|434.23|431.63|436.36|433.76|431.42|428.82|0
1640050800000|2021-12-21 01:40:00|434.11|431.51|431.99|429.39|434.56|431.96|431.42|428.82|0
1640051100000|2021-12-21 01:45:00|432.09|429.49|431.42|428.82|432.77|430.17|430.75|428.15|0
1640051400000|2021-12-21 01:50:00|431.54|428.94|430.52|427.92|431.87|429.27|430.08|427.48|0
1640051700000|2021-12-21 01:55:00|430.42|427.82|430.16|427.56|432.09|429.49|429.72|427.12|0
1640052000000|2021-12-21 02:00:00|430.39|427.79|430.39|427.79|431.06|428.46|429.71|427.11|0
1640052300000|2021-12-21 02:05:00|430.51|427.91|431.29|428.69|431.74|429.14|429.71|427.11|0
1640052600000|2021-12-21 02:10:00|431.06|428.46|431.63|429.03|431.96|429.36|430.84|428.24|0
1640052900000|2021-12-21 02:15:00|431.73|429.13|432.3|429.7|433.31|430.71|431.06|428.46|0
1640053200000|2021-12-21 02:20:00|432.63|430.03|432.18|429.58|432.63|430.03|431.51|428.91|0
1640053500000|2021-12-21 02:25:00|432.3|429.7|432.41|429.81|432.63|430.03|431.62|429.02|0
1640053800000|2021-12-21 02:30:00|432.3|429.7|432.07|429.47|433.53|430.93|431.73|429.13|0
1640054100000|2021-12-21 02:35:00|431.96|429.36|433.98|431.38|433.98|431.38|431.73|429.13|0
1640054400000|2021-12-21 02:40:00|433.87|431.27|437.59|434.99|437.59|434.99|433.53|430.93|0
1640054700000|2021-12-21 02:45:00|437.71|435.11|435.11|432.51|437.71|435.11|435|432.4|0
1640055000000|2021-12-21 02:50:00|435|432.4|434.2|431.6|435|432.4|433.53|430.93|0
1640055300000|2021-12-21 02:55:00|434.43|431.83|434.65|432.05|434.65|432.05|433.53|430.93|0
1640055600000|2021-12-21 03:00:00|434.88|432.28|431.27|428.67|434.88|432.28|430.83|428.23|0
1640055900000|2021-12-21 03:05:00|431.17|428.57|432.62|430.02|433.07|430.47|431.17|428.57|0
1640056200000|2021-12-21 03:10:00|432.4|429.8|431.72|429.12|432.85|430.25|431.5|428.9|0
1640056500000|2021-12-21 03:15:00|431.61|429.01|427.68|425.08|431.61|429.01|426.11|423.51|0
1640056800000|2021-12-21 03:20:00|427.8|425.2|428.13|425.53|428.35|425.75|427.35|424.75|0
1640057100000|2021-12-21 03:25:00|428.02|425.42|429.25|426.65|429.7|427.1|427.68|425.08|0
1640057400000|2021-12-21 03:30:00|429.14|426.54|429.7|427.1|429.7|427.1|428.57|425.97|0
1640057700000|2021-12-21 03:35:00|429.92|427.32|429.25|426.65|429.92|427.32|428.57|425.97|0
1640058000000|2021-12-21 03:40:00|429.02|426.42|429.47|426.87|429.69|427.09|429.02|426.42|0
1640058300000|2021-12-21 03:45:00|429.36|426.76|430.93|428.33|431.49|428.89|429.36|426.76|0
1640058600000|2021-12-21 03:50:00|430.82|428.22|428.69|426.09|431.04|428.44|428.57|425.97|0
1640058900000|2021-12-21 03:55:00|428.79|426.19|428.91|426.31|429.24|426.64|428.34|425.74|0
1640059200000|2021-12-21 04:00:00|429.02|426.42|429.46|426.86|429.91|427.31|429.02|426.42|0
1640059500000|2021-12-21 04:05:00|429.69|427.09|430.36|427.76|430.48|427.88|428.57|425.97|0
1640059800000|2021-12-21 04:10:00|430.14|427.54|429.35|426.75|430.81|428.21|429.35|426.75|0
1640060100000|2021-12-21 04:15:00|429.24|426.64|430.13|427.53|430.25|427.65|429.24|426.64|0
1640060400000|2021-12-21 04:20:00|430.36|427.76|429.24|426.64|431.03|428.43|429.24|426.64|0
1640060700000|2021-12-21 04:25:00|429.01|426.41|428.11|425.51|429.68|427.08|428|425.4|0
1640061000000|2021-12-21 04:30:00|428|425.4|428.56|425.96|428.56|425.96|427.66|425.06|0
1640061300000|2021-12-21 04:35:00|428.78|426.18|428.56|425.96|429.01|426.41|428.34|425.74|0
1640061600000|2021-12-21 04:40:00|428.78|426.18|428.56|425.96|429.01|426.41|427.44|424.84|0
1640061900000|2021-12-21 04:45:00|428.45|425.85|427.66|425.06|429.23|426.63|427.55|424.95|0
1640062200000|2021-12-21 04:50:00|427.78|425.18|427.43|424.83|428.11|425.51|427.43|424.83|0
1640062500000|2021-12-21 04:55:00|427.55|424.95|428.33|425.73|428.33|425.73|427.43|424.83|0
1640062800000|2021-12-21 05:00:00|428.11|425.51|425.19|422.59|428.11|425.51|423.4|420.8|0
1640063100000|2021-12-21 05:05:00|425.08|422.48|423.85|421.25|425.64|423.04|423.85|421.25|0
1640063400000|2021-12-21 05:10:00|424.07|421.47|423.4|420.8|424.97|422.37|423.18|420.58|0
1640063700000|2021-12-21 05:15:00|423.62|421.02|423.74|421.14|424.29|421.69|423.18|420.58|0
1640064000000|2021-12-21 05:20:00|423.51|420.91|422.95|420.35|424.52|421.92|422.95|420.35|0
1640064300000|2021-12-21 05:25:00|423.17|420.57|423.74|421.14|423.84|421.24|422.95|420.35|0
1640064600000|2021-12-21 05:30:00|423.84|421.24|423.39|420.79|424.29|421.69|423.29|420.69|0
1640064900000|2021-12-21 05:35:00|423.62|421.02|423.62|421.02|424.51|421.91|423.62|421.02|0
1640065200000|2021-12-21 05:40:00|423.39|420.79|422.39|419.79|423.62|421.02|422.28|419.68|0
1640065500000|2021-12-21 05:45:00|422.5|419.9|421.6|419|422.95|420.35|421.6|419|0
1640065800000|2021-12-21 05:50:00|421.83|419.23|422.27|419.67|422.27|419.67|421.16|418.56|0
1640066100000|2021-12-21 05:55:00|422.5|419.9|421.38|418.78|422.5|419.9|421.16|418.56|0
1640066400000|2021-12-21 06:00:00|421.6|419|419.59|416.99|421.94|419.34|419.37|416.77|0
1640066700000|2021-12-21 06:05:00|419.37|416.77|420.93|418.33|421.38|418.78|419.37|416.77|0
1640067000000|2021-12-21 06:10:00|421.15|418.55|420.26|417.66|421.6|419|420.26|417.66|0
1640067300000|2021-12-21 06:15:00|420.48|417.88|419.37|416.77|420.48|417.88|419.14|416.54|0
1640067600000|2021-12-21 06:20:00|419.14|416.54|420.03|417.43|420.26|417.66|419.14|416.54|0
1640067900000|2021-12-21 06:25:00|419.93|417.33|422.49|419.89|422.49|419.89|419.81|417.21|0
1640068200000|2021-12-21 06:30:00|422.27|419.67|421.04|418.44|422.38|419.78|420.48|417.88|0
1640068500000|2021-12-21 06:35:00|421.15|418.55|420.92|418.32|421.15|418.55|420.15|417.55|0
1640068800000|2021-12-21 06:40:00|421.15|418.55|420.48|417.88|421.82|419.22|420.37|417.77|0
1640069100000|2021-12-21 06:45:00|420.37|417.77|418.47|415.87|421.04|418.44|418.47|415.87|0
1640069400000|2021-12-21 06:50:00|418.69|416.09|415.57|412.97|418.69|416.09|415.57|412.97|0
1640069700000|2021-12-21 06:55:00|415.35|412.75|416.24|413.64|416.58|413.98|415.35|412.75|0
1640070000000|2021-12-21 07:00:00|416.46|413.86|419.8|417.2|420.03|417.43|416.46|413.86|0
1640070300000|2021-12-21 07:05:00|420.03|417.43|417.57|414.97|420.47|417.87|417.47|414.87|0
1640070600000|2021-12-21 07:10:00|417.35|414.75|417.57|414.97|418.69|416.09|417.13|414.53|0
1640070900000|2021-12-21 07:15:00|417.79|415.19|418.02|415.42|418.24|415.64|415.79|413.19|0
1640071200000|2021-12-21 07:20:00|418.24|415.64|418.91|416.31|420.02|417.42|418.02|415.42|0
1640071500000|2021-12-21 07:25:00|418.68|416.08|417.57|414.97|420.24|417.64|417.57|414.97|0
1640071800000|2021-12-21 07:30:00|417.68|415.08|422.14|419.54|422.47|419.87|417.68|415.08|0
1640072100000|2021-12-21 07:35:00|422.25|419.65|420.58|417.98|422.47|419.87|420.02|417.42|0
1640072400000|2021-12-21 07:40:00|420.46|417.86|422.92|420.32|424.26|421.66|420.24|417.64|0
1640072700000|2021-12-21 07:45:00|423.48|420.88|424.71|422.11|426.5|423.9|422.92|420.32|0
1640073000000|2021-12-21 07:50:00|424.48|421.88|425.6|423|426.5|423.9|423.81|421.21|0
1640073300000|2021-12-21 07:55:00|425.72|423.12|425.15|422.55|426.95|424.35|424.48|421.88|0
1640073600000|2021-12-21 08:00:00|426.27|423.67|430.2|427.6|432.79|430.19|426.27|423.67|0
1640073900000|2021-12-21 08:05:00|430.11|427.91|429.44|427.24|431.46|429.26|427.64|425.44|0
1640074200000|2021-12-21 08:10:00|428.76|426.56|427.19|424.99|431.01|428.81|426.97|424.77|0
1640074500000|2021-12-21 08:15:00|427.76|425.56|429.66|427.46|431.23|429.03|427.41|425.21|0
1640074800000|2021-12-21 08:20:00|429.78|427.58|430.25|428.05|431.51|429.31|428.45|426.25|0
1640075100000|2021-12-21 08:25:00|430.48|428.28|434.29|432.09|434.74|432.54|430.48|428.28|0
1640075400000|2021-12-21 08:30:00|434.51|432.31|435.14|432.94|437.43|435.23|434.51|432.31|0
1640075700000|2021-12-21 08:35:00|435.03|432.83|431.55|429.35|435.14|432.94|431.55|429.35|0
1640076000000|2021-12-21 08:40:00|431.78|429.58|430.88|428.68|433.34|431.14|430.66|428.46|0
1640076300000|2021-12-21 08:45:00|431.11|428.91|430.66|428.46|431.55|429.35|428.87|426.67|0
1640076600000|2021-12-21 08:50:00|430.55|428.35|430.33|428.13|431.11|428.91|428.87|426.67|0
1640076900000|2021-12-21 08:55:00|430.43|428.23|429.09|426.89|431.1|428.9|428.65|426.45|0
1640077200000|2021-12-21 09:00:00|429.32|427.12|430.66|428.46|432.22|430.02|429.09|426.89|0
1640077500000|2021-12-21 09:05:00|429.99|427.79|426.76|424.56|430.32|428.12|426.2|424|0
1640077800000|2021-12-21 09:10:00|426.64|424.44|424.64|422.44|427.09|424.89|424.19|421.99|0
1640078100000|2021-12-21 09:15:00|424.86|422.66|424.64|422.44|425.53|423.33|423.97|421.77|0
1640078400000|2021-12-21 09:20:00|425.08|422.88|425.97|423.77|426.42|424.22|425.08|422.88|0
1640078700000|2021-12-21 09:25:00|425.75|423.55|424.86|422.66|425.97|423.77|424.53|422.33|0
1640079000000|2021-12-21 09:30:00|424.75|422.55|428.19|425.99|428.42|426.22|424.63|422.43|0
1640079300000|2021-12-21 09:35:00|428.31|426.11|427.3|425.1|428.64|426.44|425.97|423.77|0
1640079600000|2021-12-21 09:40:00|427.08|424.88|430.2|428|430.42|428.22|426.86|424.66|0
1640079900000|2021-12-21 09:45:00|430.42|428.22|433.78|431.58|434|431.8|429.98|427.78|0
1640080200000|2021-12-21 09:50:00|433.89|431.69|431.31|429.11|434|431.8|431.31|429.11|0
1640080500000|2021-12-21 09:55:00|431.54|429.34|434.22|432.02|435.12|432.92|431.54|429.34|0
1640080800000|2021-12-21 10:00:00|434.11|431.91|433.77|431.57|436.24|434.04|433.32|431.12|0
1640081100000|2021-12-21 10:05:00|433.89|431.69|431.98|429.78|434.89|432.69|431.76|429.56|0
1640081400000|2021-12-21 10:10:00|432.1|429.9|430.98|428.78|432.65|430.45|430.53|428.33|0
1640081700000|2021-12-21 10:15:00|430.86|428.66|428.18|425.98|430.86|428.66|427.63|425.43|0
1640082000000|2021-12-21 10:20:00|427.96|425.76|427.07|424.87|428.41|426.21|426.85|424.65|0
1640082300000|2021-12-21 10:25:00|426.85|424.65|429.52|427.32|429.74|427.54|426.62|424.42|0
1640082600000|2021-12-21 10:30:00|429.74|427.54|426.62|424.42|429.97|427.77|426.62|424.42|0
1640082900000|2021-12-21 10:35:00|426.84|424.64|426.4|424.2|426.96|424.76|424.84|422.64|0
1640083200000|2021-12-21 10:40:00|426.17|423.97|427.85|425.65|428.18|425.98|426.17|423.97|0
1640083500000|2021-12-21 10:45:00|427.63|425.43|426.29|424.09|428.18|425.98|425.28|423.08|0
1640083800000|2021-12-21 10:50:00|426.17|423.97|425.95|423.75|427.85|425.65|425.95|423.75|0
1640084100000|2021-12-21 10:55:00|425.73|423.53|424.61|422.41|426.62|424.42|423.95|421.75|0
1640084400000|2021-12-21 11:00:00|424.28|422.08|424.18|421.98|424.61|422.41|422.84|420.64|0
1640084700000|2021-12-21 11:05:00|423.95|421.75|422.84|420.64|424.84|422.64|422.62|420.42|0
1640085000000|2021-12-21 11:10:00|422.62|420.42|421.29|419.09|423.73|421.53|421.29|419.09|0
1640085300000|2021-12-21 11:15:00|421.06|418.86|418.62|416.42|421.95|419.75|418.18|415.98|0
1640085600000|2021-12-21 11:20:00|418.4|416.2|418.84|416.64|419.73|417.53|417.29|415.09|0
1640085900000|2021-12-21 11:25:00|418.62|416.42|413.98|411.78|419.06|416.86|413.53|411.33|0
1640086200000|2021-12-21 11:30:00|413.75|411.55|414.64|412.44|415.52|413.32|413.09|410.89|0
1640086500000|2021-12-21 11:35:00|414.2|412|415.08|412.88|415.08|412.88|413.09|410.89|0
1640086800000|2021-12-21 11:40:00|414.86|412.66|416.4|414.2|416.4|414.2|414.86|412.66|0
1640087100000|2021-12-21 11:45:00|416.18|413.98|413.53|411.33|416.4|414.2|413.53|411.33|0
1640087400000|2021-12-21 11:50:00|413.75|411.55|414.41|412.21|414.85|412.65|413.53|411.33|0
1640087700000|2021-12-21 11:55:00|414.19|411.99|414.85|412.65|414.85|412.65|414.08|411.88|0
1640088000000|2021-12-21 12:00:00|414.63|412.43|415.07|412.87|415.96|413.76|414.63|412.43|0
1640088300000|2021-12-21 12:05:00|415.29|413.09|416.4|414.2|416.4|414.2|415.07|412.87|0
1640088600000|2021-12-21 12:10:00|416.18|413.98|416.17|413.97|416.4|414.2|415.29|413.09|0
1640088900000|2021-12-21 12:15:00|416.07|413.87|416.17|413.97|416.62|414.42|415.73|413.53|0
1640089200000|2021-12-21 12:20:00|416.29|414.09|415.07|412.87|416.39|414.19|413.96|411.76|0
1640089500000|2021-12-21 12:25:00|414.85|412.65|414.4|412.2|415.07|412.87|413.19|410.99|0
1640089800000|2021-12-21 12:30:00|414.62|412.42|415.95|413.75|416.61|414.41|414.4|412.2|0
1640090100000|2021-12-21 12:35:00|416.39|414.19|415.5|413.3|416.61|414.41|414.84|412.64|0
1640090400000|2021-12-21 12:40:00|415.28|413.08|415.62|413.42|416.39|414.19|415.06|412.86|0
1640090700000|2021-12-21 12:45:00|415.5|413.3|414.4|412.2|415.72|413.52|413.07|410.87|0
1640091000000|2021-12-21 12:50:00|414.29|412.09|412.85|410.65|414.62|412.42|412.31|410.11|0
1640091300000|2021-12-21 12:55:00|412.75|410.55|413.07|410.87|413.73|411.53|412.41|410.21|0
1640091600000|2021-12-21 13:00:00|412.85|410.65|416.38|414.18|416.38|414.18|412.85|410.65|0
1640091900000|2021-12-21 13:05:00|416.16|413.96|419.93|417.73|419.93|417.73|415.94|413.74|0
1640092200000|2021-12-21 13:10:00|419.7|417.5|421.04|418.84|422.37|420.17|419.48|417.28|0
1640092500000|2021-12-21 13:15:00|421.26|419.06|419.48|417.28|421.26|419.06|418.59|416.39|0
1640092800000|2021-12-21 13:20:00|419.7|417.5|420.59|418.39|421.03|418.83|419.26|417.06|0
1640093100000|2021-12-21 13:25:00|420.37|418.17|419.26|417.06|420.37|418.17|418.81|416.61|0
1640093400000|2021-12-21 13:30:00|419.48|417.28|417.93|415.73|420.37|418.17|417.26|415.06|0
1640093700000|2021-12-21 13:35:00|418.04|415.84|419.92|417.72|419.92|417.72|417.93|415.73|0
1640094000000|2021-12-21 13:40:00|419.7|417.5|419.25|417.05|420.14|417.94|418.81|416.61|0
1640094300000|2021-12-21 13:45:00|419.03|416.83|420.25|418.05|420.7|418.5|417.26|415.06|0
1640094600000|2021-12-21 13:50:00|420.36|418.16|417.7|415.5|420.36|418.16|417.37|415.17|0
1640094900000|2021-12-21 13:55:00|417.48|415.28|416.93|414.73|418.36|416.16|415.71|413.51|0
1640095200000|2021-12-21 14:00:00|417.03|414.83|420.14|417.94|420.14|417.94|416.37|414.17|0
1640095500000|2021-12-21 14:05:00|419.91|417.71|419.47|417.27|420.69|418.49|419.25|417.05|0
1640095800000|2021-12-21 14:10:00|419.69|417.49|420.8|418.6|421.47|419.27|419.02|416.82|0
1640096100000|2021-12-21 14:15:00|420.58|418.38|420.35|418.15|421.91|419.71|419.91|417.71|0
1640096400000|2021-12-21 14:20:00|420.58|418.38|421.68|419.48|422.35|420.15|420.35|418.15|0
1640096700000|2021-12-21 14:25:00|421.46|419.26|422.35|420.15|422.8|420.6|420.57|418.37|0
1640097000000|2021-12-21 14:30:00|421.24|419.04|420.79|418.59|421.24|419.04|415.26|413.06|0
1640097300000|2021-12-21 14:35:00|421.24|419.04|416.58|414.38|422.79|420.59|414.59|412.39|0
1640097600000|2021-12-21 14:40:00|416.36|414.16|425.02|422.82|427.47|425.27|416.36|414.16|0
1640097900000|2021-12-21 14:45:00|424.79|422.59|431.27|429.07|431.49|429.29|424.79|422.59|0
1640098200000|2021-12-21 14:50:00|431.71|429.51|432.83|430.63|435.3|433.1|429.25|427.05|0
1640098500000|2021-12-21 14:55:00|432.39|430.19|432.38|430.18|434.85|432.65|430.82|428.62|0
1640098800000|2021-12-21 15:00:00|432.28|430.08|433.06|430.86|433.73|431.53|428.36|426.16|0
1640099100000|2021-12-21 15:05:00|433.5|431.3|430.82|428.62|433.95|431.75|429.47|427.27|0
1640099400000|2021-12-21 15:10:00|431.49|429.29|427.8|425.6|432.38|430.18|427.24|425.04|0
1640099700000|2021-12-21 15:15:00|427.91|425.71|422.78|420.58|428.02|425.82|422.78|420.58|0
1640100000000|2021-12-21 15:20:00|422.56|420.36|429.37|427.17|429.37|427.17|419.99|417.79|0
1640100300000|2021-12-21 15:25:00|429.59|427.39|437.01|434.81|439.04|436.84|429.59|427.39|0
1640100600000|2021-12-21 15:30:00|436.78|434.58|439.1|436.9|439.1|436.9|433.66|431.46|0
1640100900000|2021-12-21 15:35:00|438.88|436.68|438.43|436.23|442.48|440.28|436.18|433.98|0
1640101200000|2021-12-21 15:40:00|438.88|436.68|435.06|432.86|438.88|436.68|434.16|431.96|0
1640101500000|2021-12-21 15:45:00|435.28|433.08|435.95|433.75|440.45|438.25|433.49|431.29|0
1640101800000|2021-12-21 15:50:00|436.18|433.98|432.86|430.66|437.08|434.88|432.64|430.44|0
1640102100000|2021-12-21 15:55:00|433.08|430.88|431.11|428.91|433.31|431.11|429.99|427.79|0
1640102400000|2021-12-21 16:00:00|431.56|429.36|428.64|426.44|433.71|431.51|428.64|426.44|0
1640102700000|2021-12-21 16:05:00|428.42|426.22|420.81|418.61|428.42|426.22|420.14|417.94|0
1640103000000|2021-12-21 16:10:00|420.59|418.39|420.59|418.39|423.49|421.29|420.37|418.17|0
1640103300000|2021-12-21 16:15:00|420.81|418.61|424.38|422.18|425.05|422.85|420.81|418.61|0
1640103600000|2021-12-21 16:20:00|423.94|421.74|425.05|422.85|425.73|423.53|422.82|420.62|0
1640103900000|2021-12-21 16:25:00|425.28|423.08|423.71|421.51|425.72|423.52|422.82|420.62|0
1640104200000|2021-12-21 16:30:00|423.26|421.06|420.7|418.5|423.71|421.51|419.58|417.38|0
1640104500000|2021-12-21 16:35:00|421.15|418.95|413.54|411.34|422.05|419.85|413.54|411.34|0
1640104800000|2021-12-21 16:40:00|412.88|410.68|405.31|403.11|413.77|411.57|405.09|402.89|0
1640105100000|2021-12-21 16:45:00|404.65|402.45|408.42|406.22|408.64|406.44|404.65|402.45|0
1640105400000|2021-12-21 16:50:00|407.98|405.78|406.2|404|408.64|406.44|405.76|403.56|0
1640105700000|2021-12-21 16:55:00|405.98|403.78|409.53|407.33|411.31|409.11|405.53|403.33|0
1640106000000|2021-12-21 17:00:00|409.31|407.11|408.86|406.66|409.75|407.55|405.98|403.78|0
1640106300000|2021-12-21 17:05:00|409.08|406.88|405.31|403.11|409.97|407.77|405.31|403.11|0
1640106600000|2021-12-21 17:10:00|405.53|403.33|401.32|399.12|406.64|404.44|400|397.8|0
1640106900000|2021-12-21 17:15:00|401.1|398.9|400.88|398.68|402.21|400.01|399.56|397.36|0
1640107200000|2021-12-21 17:20:00|401.1|398.9|400.44|398.24|403.09|400.89|400.44|398.24|0
1640107500000|2021-12-21 17:25:00|400.66|398.46|397.35|395.15|401.76|399.56|397.13|394.93|0
1640107800000|2021-12-21 17:30:00|396.24|394.04|395.36|393.16|398.01|395.81|394.25|392.05|0
1640108100000|2021-12-21 17:35:00|395.58|393.38|395.03|392.83|396.68|394.48|393.59|391.39|0
1640108400000|2021-12-21 17:40:00|394.69|392.49|396.24|394.04|396.68|394.48|394.47|392.27|0
1640108700000|2021-12-21 17:45:00|396.02|393.82|394.47|392.27|396.24|394.04|393.15|390.95|0
1640109000000|2021-12-21 17:50:00|394.69|392.49|392.48|390.28|395.13|392.93|390.5|388.3|0
1640109300000|2021-12-21 17:55:00|392.26|390.06|389.84|387.64|392.48|390.28|389.18|386.98|0
1640109600000|2021-12-21 18:00:00|390.5|388.3|391.82|389.62|392.26|390.06|390.28|388.08|0
1640109900000|2021-12-21 18:05:00|391.6|389.4|392.04|389.84|393.92|391.72|391.38|389.18|0
1640110200000|2021-12-21 18:10:00|391.82|389.62|394.02|391.82|395.35|393.15|391.82|389.62|0
1640110500000|2021-12-21 18:15:00|394.24|392.04|394.02|391.82|394.91|392.71|392.7|390.5|0
1640110800000|2021-12-21 18:20:00|394.24|392.04|390.49|388.29|394.24|392.04|390.28|388.08|0
1640111100000|2021-12-21 18:25:00|390.71|388.51|390.49|388.29|392.03|389.83|390.05|387.85|0
1640111400000|2021-12-21 18:30:00|390.27|388.07|388.73|386.53|390.71|388.51|388.73|386.53|0
1640111700000|2021-12-21 18:35:00|388.95|386.75|387.63|385.43|389.17|386.97|386.32|384.12|0
1640112000000|2021-12-21 18:40:00|387.85|385.65|385.88|383.68|388.07|385.87|385.22|383.02|0
1640112300000|2021-12-21 18:45:00|385.66|383.46|384.56|382.36|386.1|383.9|384.34|382.14|0
1640112600000|2021-12-21 18:50:00|384.34|382.14|386.97|384.77|387.41|385.21|384.34|382.14|0
1640112900000|2021-12-21 18:55:00|386.53|384.33|387.41|385.21|387.63|385.43|386.53|384.33|0
1640113200000|2021-12-21 19:00:00|387.19|384.99|384.78|382.58|388.29|386.09|384.12|381.92|0
1640113500000|2021-12-21 19:05:00|385.44|383.24|386.09|383.89|386.75|384.55|384.34|382.14|0
1640113800000|2021-12-21 19:10:00|385.87|383.67|386.31|384.11|386.53|384.33|385|382.8|0
1640114100000|2021-12-21 19:15:00|386.09|383.89|386.75|384.55|387.62|385.42|386.09|383.89|0
1640114400000|2021-12-21 19:20:00|386.53|384.33|390.09|387.89|390.53|388.33|386.53|384.33|0
1640114700000|2021-12-21 19:25:00|389.87|387.67|387.25|385.05|390.09|387.89|387.03|384.83|0
1640115000000|2021-12-21 19:30:00|387.03|384.83|386.59|384.39|387.47|385.27|385.28|383.08|0
1640115300000|2021-12-21 19:35:00|386.37|384.17|391.74|389.54|391.74|389.54|386.15|383.95|0
1640115600000|2021-12-21 19:40:00|390.97|388.77|390.97|388.77|391.62|389.42|388.56|386.36|0
1640115900000|2021-12-21 19:45:00|391.18|388.98|387.46|385.26|391.18|388.98|385.39|383.19|0
1640116200000|2021-12-21 19:50:00|386.81|384.61|385.93|383.73|387.46|385.26|385.5|383.3|0
1640116500000|2021-12-21 19:55:00|386.15|383.95|382.66|380.46|386.15|383.95|382.66|380.46|0
1640116800000|2021-12-21 20:00:00|382.88|380.68|382.66|380.46|383.75|381.55|381.57|379.37|0
1640117100000|2021-12-21 20:05:00|382.88|380.68|386.15|383.95|386.15|383.95|382.88|380.68|0
1640117400000|2021-12-21 20:10:00|385.93|383.73|384.4|382.2|386.15|383.95|383.53|381.33|0
1640117700000|2021-12-21 20:15:00|383.96|381.76|383.96|381.76|385.49|383.29|383.09|380.89|0
1640118000000|2021-12-21 20:20:00|384.18|381.98|386.8|384.6|386.8|384.6|383.74|381.54|0
1640118300000|2021-12-21 20:25:00|386.36|384.16|385.92|383.72|386.8|384.6|384.83|382.63|0
1640118600000|2021-12-21 20:30:00|386.14|383.94|386.79|384.59|386.8|384.6|384.39|382.19|0
1640118900000|2021-12-21 20:35:00|386.58|384.38|388.76|386.56|390.29|388.09|385.48|383.28|0
1640119200000|2021-12-21 20:40:00|388.98|386.78|392.71|390.51|393.15|390.95|388.54|386.34|0
1640119500000|2021-12-21 20:45:00|392.49|390.29|394.9|392.7|396.01|393.81|392.49|390.29|0
1640119800000|2021-12-21 20:50:00|393.14|390.94|381.56|379.36|393.14|390.94|381.34|379.14|0
1640120100000|2021-12-21 20:55:00|382.43|380.23|380.69|378.49|384.39|382.19|378.73|376.53|0
1640120400000|2021-12-21 21:00:00|379.6|377.4|381.56|379.36|384.17|381.97|379.6|377.4|0
1640120700000|2021-12-21 21:05:00|381.12|378.92|380.03|377.83|381.12|378.92|379.6|377.4|0
1640121000000|2021-12-21 21:10:00|380.25|378.05|380.9|378.7|381.12|378.92|380.25|378.05|0
1640121300000|2021-12-21 21:15:00|380.67|378.07|380.01|377.41|380.67|378.07|379.8|377.2|0
1640121600000|2021-12-21 21:20:00|379.8|377.2|378.39|375.79|380.45|377.85|378.28|375.68|0
1640121900000|2021-12-21 21:25:00|378.28|375.68|378.71|376.11|378.82|376.22|378.28|375.68|0
1640122200000|2021-12-21 21:30:00|378.49|375.89|378.49|375.89|378.93|376.33|378.28|375.68|0
1640122500000|2021-12-21 21:35:00|378.71|376.11|378.49|375.89|378.71|376.11|378.49|375.89|0
1640122800000|2021-12-21 21:40:00|378.27|375.67|378.27|375.67|378.49|375.89|378.27|375.67|0
1640123100000|2021-12-21 21:45:00|378.49|375.89|378.49|375.89|378.71|376.11|378.06|375.46|0
1640123400000|2021-12-21 21:50:00|378.7|376.1|378.27|375.67|378.7|376.1|378.05|375.45|0
1640123700000|2021-12-21 21:55:00|378.49|375.89|378.82|376.22|378.82|376.22|378.05|375.45|0
1640124000000|2021-12-21 22:00:00|378.53|375.93|378.15|375.55|378.53|375.93|377.9|375.3|0
1640124300000|2021-12-21 22:05:00|378.05|375.45|378.11|375.51|378.46|375.86|378.02|375.42|0
1640124600000|2021-12-21 22:10:00|378.3|375.7|378.46|375.86|378.55|375.95|378.3|375.7|0
1640124900000|2021-12-21 22:15:00|378.39|375.79|378.58|375.98|378.62|376.02|378.39|375.79|0
1640125200000|2021-12-21 22:20:00|378.62|376.02|378.81|376.21|378.97|376.37|378.58|375.98|0
1640125500000|2021-12-21 22:25:00|378.62|376.02|378.45|375.85|378.62|376.02|378.36|375.76|0
1640125800000|2021-12-21 22:30:00|378.39|375.79|378.29|375.69|378.45|375.85|378.23|375.63|0
1640126100000|2021-12-21 22:35:00|378.23|375.63|378.61|376.01|378.61|376.01|378.23|375.63|0
1640126400000|2021-12-21 22:40:00|378.54|375.94|378.61|376.01|378.71|376.11|378.29|375.69|0
1640126700000|2021-12-21 22:45:00|378.71|376.11|378.99|376.39|378.99|376.39|378.71|376.11|0
1640127000000|2021-12-21 22:50:00|378.92|376.32|378.83|376.23|378.92|376.32|378.83|376.23|0
1640127300000|2021-12-21 22:55:00|378.77|376.17|379.49|376.89|379.93|377.33|378.77|376.17|0
1640127600000|2021-12-21 23:00:00|379.23|376.63|379.77|377.17|381.51|378.91|378.25|375.65|0
1640127900000|2021-12-21 23:05:00|380.2|377.6|380.2|377.6|380.86|378.26|378.9|376.3|0
1640128200000|2021-12-21 23:10:00|379.77|377.17|381.07|378.47|381.29|378.69|379.77|377.17|0
1640128500000|2021-12-21 23:15:00|381.29|378.69|383.25|380.65|383.25|380.65|381.07|378.47|0
1640128800000|2021-12-21 23:20:00|382.81|380.21|381.83|379.23|383.03|380.43|381.72|379.12|0
1640129100000|2021-12-21 23:25:00|381.94|379.34|382.59|379.99|382.81|380.21|381.83|379.23|0
1640129400000|2021-12-21 23:30:00|382.27|379.67|381.07|378.47|383.57|380.97|381.07|378.47|0
1640129700000|2021-12-21 23:35:00|381.18|378.58|381.93|379.33|382.15|379.55|381.07|378.47|0
1640130000000|2021-12-21 23:40:00|382.15|379.55|382.8|380.2|383.02|380.42|381.93|379.33|0
1640130300000|2021-12-21 23:45:00|383.02|380.42|383.24|380.64|383.67|381.07|381.93|379.33|0
1640130600000|2021-12-21 23:50:00|383.46|380.86|382.58|379.98|383.46|380.86|382.58|379.98|0
1640130900000|2021-12-21 23:55:00|382.8|380.2|382.36|379.76|383.02|380.42|381.93|379.33|0
1640131200000|2021-12-22 00:00:00|383.02|380.42|380.62|378.02|383.02|380.42|380.19|377.59|0
1640131500000|2021-12-22 00:05:00|380.84|378.24|381.49|378.89|382.14|379.54|380.19|377.59|0
1640131800000|2021-12-22 00:10:00|381.71|379.11|381.39|378.79|381.93|379.33|380.62|378.02|0
1640132100000|2021-12-22 00:15:00|381.49|378.89|383.23|380.63|383.67|381.07|381.49|378.89|0
1640132400000|2021-12-22 00:20:00|383.34|380.74|381.6|379|384.76|382.16|381.6|379|0
1640132700000|2021-12-22 00:25:00|381.71|379.11|381.05|378.45|381.92|379.32|380.62|378.02|0
1640133000000|2021-12-22 00:30:00|380.83|378.23|381.49|378.89|382.03|379.43|380.83|378.23|0
1640133300000|2021-12-22 00:35:00|381.27|378.67|381.92|379.32|382.14|379.54|381.05|378.45|0
1640133600000|2021-12-22 00:40:00|382.03|379.43|382.03|379.43|382.35|379.75|381.05|378.45|0
1640133900000|2021-12-22 00:45:00|381.92|379.32|382.9|380.3|383.22|380.62|381.7|379.1|0
1640134200000|2021-12-22 00:50:00|382.79|380.19|382.35|379.75|383.12|380.52|382.13|379.53|0
1640134500000|2021-12-22 00:55:00|382.25|379.65|383.66|381.06|384.09|381.49|381.48|378.88|0
1640134800000|2021-12-22 01:00:00|383.44|380.84|381.91|379.31|383.66|381.06|381.91|379.31|0
1640135100000|2021-12-22 01:05:00|382.13|379.53|381.04|378.44|382.13|379.53|380.39|377.79|0
1640135400000|2021-12-22 01:10:00|381.15|378.55|381.48|378.88|381.69|379.09|380.82|378.22|0
1640135700000|2021-12-22 01:15:00|381.69|379.09|381.47|378.87|382.34|379.74|381.26|378.66|0
1640136000000|2021-12-22 01:20:00|381.26|378.66|381.04|378.44|381.26|378.66|380.17|377.57|0
1640136300000|2021-12-22 01:25:00|380.82|378.22|380.6|378|381.26|378.66|380.17|377.57|0
1640136600000|2021-12-22 01:30:00|380.38|377.78|380.17|377.57|380.82|378.22|379.73|377.13|0
1640136900000|2021-12-22 01:35:00|379.95|377.35|378.65|376.05|380.38|377.78|378.32|375.72|0
1640137200000|2021-12-22 01:40:00|378.54|375.94|379.51|376.91|379.95|377.35|378.43|375.83|0
1640137500000|2021-12-22 01:45:00|379.73|377.13|382.34|379.74|382.34|379.74|379.73|377.13|0
1640137800000|2021-12-22 01:50:00|382.23|379.63|382.99|380.39|383.97|381.37|381.9|379.3|0
1640138100000|2021-12-22 01:55:00|382.77|380.17|383.32|380.72|383.42|380.82|382.33|379.73|0
1640138400000|2021-12-22 02:00:00|383.2|380.6|382.11|379.51|383.42|380.82|381.9|379.3|0
1640138700000|2021-12-22 02:05:00|382.01|379.41|382.55|379.95|382.98|380.38|382.01|379.41|0
1640139000000|2021-12-22 02:10:00|382.33|379.73|382.33|379.73|382.55|379.95|381.9|379.3|0
1640139300000|2021-12-22 02:15:00|382.55|379.95|384.29|381.69|384.29|381.69|382.11|379.51|0
1640139600000|2021-12-22 02:20:00|384.51|381.91|383.53|380.93|384.94|382.34|382.88|380.28|0
1640139900000|2021-12-22 02:25:00|383.42|380.82|382.22|379.62|383.85|381.25|382.22|379.62|0
1640140200000|2021-12-22 02:30:00|382.33|379.73|382.76|380.16|383.09|380.49|382.11|379.51|0
1640140500000|2021-12-22 02:35:00|382.87|380.27|383.19|380.59|383.63|381.03|382.76|380.16|0
1640140800000|2021-12-22 02:40:00|383.41|380.81|384.94|382.34|384.94|382.34|383.19|380.59|0
1640141100000|2021-12-22 02:45:00|385.16|382.56|387.12|384.52|387.34|384.74|384.94|382.34|0
1640141400000|2021-12-22 02:50:00|387.34|384.74|386.68|384.08|387.89|385.29|386.36|383.76|0
1640141700000|2021-12-22 02:55:00|386.58|383.98|386.46|383.86|386.9|384.3|386.24|383.64|0
1640142000000|2021-12-22 03:00:00|386.68|384.08|387.55|384.95|388.21|385.61|386.46|383.86|0
1640142300000|2021-12-22 03:05:00|387.45|384.85|386.24|383.64|387.45|384.85|386.02|383.42|0
1640142600000|2021-12-22 03:10:00|386.46|383.86|386.13|383.53|386.79|384.19|386.02|383.42|0
1640142900000|2021-12-22 03:15:00|386.02|383.42|386.24|383.64|386.46|383.86|386.02|383.42|0
1640143200000|2021-12-22 03:20:00|386.35|383.75|386.02|383.42|387.01|384.41|386.02|383.42|0
1640143500000|2021-12-22 03:25:00|386.24|383.64|385.36|382.76|386.24|383.64|384.71|382.11|0
1640143800000|2021-12-22 03:30:00|384.93|382.33|384.27|381.67|385.14|382.54|384.05|381.45|0
1640144100000|2021-12-22 03:35:00|384.05|381.45|384.38|381.78|384.6|382|383.62|381.02|0
1640144400000|2021-12-22 03:40:00|384.49|381.89|384.92|382.32|385.36|382.76|384.27|381.67|0
1640144700000|2021-12-22 03:45:00|384.82|382.22|385.03|382.43|385.58|382.98|384.7|382.1|0
1640145000000|2021-12-22 03:50:00|384.82|382.22|385.36|382.76|385.36|382.76|384.48|381.88|0
1640145300000|2021-12-22 03:55:00|385.57|382.97|385.35|382.75|386.01|383.41|385.14|382.54|0
1640145600000|2021-12-22 04:00:00|385.14|382.54|384.92|382.32|385.35|382.75|384.92|382.32|0
1640145900000|2021-12-22 04:05:00|384.48|381.88|384.7|382.1|384.7|382.1|383.83|381.23|0
1640146200000|2021-12-22 04:10:00|384.48|381.88|385.13|382.53|385.35|382.75|384.48|381.88|0
1640146500000|2021-12-22 04:15:00|385.25|382.65|384.91|382.31|385.35|382.75|384.91|382.31|0
1640146800000|2021-12-22 04:20:00|385.03|382.43|384.91|382.31|385.57|382.97|384.91|382.31|0
1640147100000|2021-12-22 04:25:00|385.03|382.43|385.57|382.97|385.57|382.97|384.69|382.09|0
1640147400000|2021-12-22 04:30:00|385.68|383.08|385.35|382.75|386|383.4|385.35|382.75|0
1640147700000|2021-12-22 04:35:00|385.46|382.86|385.13|382.53|385.46|382.86|384.91|382.31|0
1640148000000|2021-12-22 04:40:00|385.24|382.64|385.34|382.74|385.56|382.96|385.13|382.53|0
1640148300000|2021-12-22 04:45:00|385.13|382.53|384.69|382.09|385.24|382.64|384.69|382.09|0
1640148600000|2021-12-22 04:50:00|384.58|381.98|385.02|382.42|385.24|382.64|384.47|381.87|0
1640148900000|2021-12-22 04:55:00|385.12|382.52|385.34|382.74|385.78|383.18|384.9|382.3|0
1640149200000|2021-12-22 05:00:00|385.12|382.52|383.16|380.56|385.56|382.96|382.94|380.34|0
1640149500000|2021-12-22 05:05:00|383.27|380.67|385.99|383.39|386.21|383.61|383.16|380.56|0
1640149800000|2021-12-22 05:10:00|386.11|383.51|386.21|383.61|386.43|383.83|385.55|382.95|0
1640150100000|2021-12-22 05:15:00|386.43|383.83|386.86|384.26|387.08|384.48|386.21|383.61|0
1640150400000|2021-12-22 05:20:00|386.98|384.38|387.08|384.48|387.52|384.92|386.65|384.05|0
1640150700000|2021-12-22 05:25:00|386.86|384.26|385.88|383.28|386.86|384.26|385.88|383.28|0
1640151000000|2021-12-22 05:30:00|385.55|382.95|384.24|381.64|385.55|382.95|384.02|381.42|0
1640151300000|2021-12-22 05:35:00|384.35|381.75|384.68|382.08|384.79|382.19|384.02|381.42|0
1640151600000|2021-12-22 05:40:00|384.57|381.97|386.42|383.82|386.42|383.82|384.57|381.97|0
1640151900000|2021-12-22 05:45:00|386.32|383.72|385.22|382.62|386.42|383.82|385.22|382.62|0
1640152200000|2021-12-22 05:50:00|385.11|382.51|384.89|382.29|385.44|382.84|384.24|381.64|0
1640152500000|2021-12-22 05:55:00|384.67|382.07|383.48|380.88|385|382.4|383.36|380.76|0
1640152800000|2021-12-22 06:00:00|383.36|380.76|384.45|381.85|384.89|382.29|382.93|380.33|0
1640153100000|2021-12-22 06:05:00|384.23|381.63|382.38|379.78|384.45|381.85|382.05|379.45|0
1640153400000|2021-12-22 06:10:00|382.49|379.89|382.7|380.1|382.82|380.22|381.4|378.8|0
1640153700000|2021-12-22 06:15:00|382.49|379.89|380.09|377.49|382.92|380.32|379.77|377.17|0
1640154000000|2021-12-22 06:20:00|380.31|377.71|379.55|376.95|380.74|378.14|378.47|375.87|0
1640154300000|2021-12-22 06:25:00|379.44|376.84|380.86|378.26|381.18|378.58|379.44|376.84|0
1640154600000|2021-12-22 06:30:00|380.31|377.71|380.52|377.92|380.52|377.92|379.12|376.52|0
1640154900000|2021-12-22 06:35:00|380.64|378.04|382.38|379.78|382.48|379.88|380.2|377.6|0
1640155200000|2021-12-22 06:40:00|382.26|379.66|381.94|379.34|382.81|380.21|381.61|379.01|0
1640155500000|2021-12-22 06:45:00|382.26|379.66|382.04|379.44|382.7|380.1|382.04|379.44|0
1640155800000|2021-12-22 06:50:00|382.26|379.66|382.81|380.21|383.35|380.75|382.26|379.66|0
1640156100000|2021-12-22 06:55:00|382.69|380.09|383.68|381.08|384.66|382.06|382.26|379.66|0
1640156400000|2021-12-22 07:00:00|383.78|381.18|383.13|380.53|384.55|381.95|383.13|380.53|0
1640156700000|2021-12-22 07:05:00|383.02|380.42|383.56|380.96|384.55|381.95|382.91|380.31|0
1640157000000|2021-12-22 07:10:00|383.34|380.74|382.04|379.44|383.56|380.96|380.95|378.35|0
1640157300000|2021-12-22 07:15:00|382.15|379.55|383.45|380.85|384|381.4|381.93|379.33|0
1640157600000|2021-12-22 07:20:00|383.56|380.96|383.02|380.42|383.56|380.96|382.58|379.98|0
1640157900000|2021-12-22 07:25:00|383.12|380.52|384.76|382.16|384.87|382.27|383.12|380.52|0
1640158200000|2021-12-22 07:30:00|385.3|382.7|385.08|382.48|385.74|383.14|384.86|382.26|0
1640158500000|2021-12-22 07:35:00|384.86|382.26|385.3|382.7|385.52|382.92|384.54|381.94|0
1640158800000|2021-12-22 07:40:00|385.08|382.48|384.21|381.61|385.52|382.92|384.21|381.61|0
1640159100000|2021-12-22 07:45:00|384.54|381.94|385.3|382.7|386.39|383.79|384.54|381.94|0
1640159400000|2021-12-22 07:50:00|385.08|382.48|386.61|384.01|387.04|384.44|385.08|382.48|0
1640159700000|2021-12-22 07:55:00|386.39|383.79|386.39|383.79|386.61|384.01|384.86|382.26|0
1640160000000|2021-12-22 08:00:00|386.17|383.57|385.95|383.35|386.6|384|384.86|382.26|0
1640160300000|2021-12-22 08:05:00|385.53|383.33|386.84|384.64|387.5|385.3|385.53|383.33|0
1640160600000|2021-12-22 08:10:00|386.95|384.75|384.65|382.45|386.95|384.75|384|381.8|0
1640160900000|2021-12-22 08:15:00|384.87|382.67|387.49|385.29|387.71|385.51|384.55|382.35|0
1640161200000|2021-12-22 08:20:00|387.71|385.51|388.37|386.17|389.9|387.7|386.84|384.64|0
1640161500000|2021-12-22 08:25:00|388.59|386.39|389.24|387.04|389.9|387.7|388.37|386.17|0
1640161800000|2021-12-22 08:30:00|389.68|387.48|391.81|389.61|393.12|390.92|388.37|386.17|0
1640162100000|2021-12-22 08:35:00|391.92|389.72|394.77|392.57|394.87|392.67|391.81|389.61|0
1640162400000|2021-12-22 08:40:00|394.65|392.45|392.68|390.48|396.41|394.21|391.37|389.17|0
1640162700000|2021-12-22 08:45:00|392.9|390.7|389.4|387.2|393.33|391.13|389.18|386.98|0
1640163000000|2021-12-22 08:50:00|389.18|386.98|390.27|388.07|391.15|388.95|388.96|386.76|0
1640163300000|2021-12-22 08:55:00|390.17|387.97|390.71|388.51|390.93|388.73|389.4|387.2|0
1640163600000|2021-12-22 09:00:00|390.49|388.29|390.05|387.85|391.36|389.16|389.83|387.63|0
1640163900000|2021-12-22 09:05:00|390.49|388.29|390.7|388.5|391.36|389.16|389.39|387.19|0
1640164200000|2021-12-22 09:10:00|390.6|388.4|388.52|386.32|391.36|389.16|388.08|385.88|0
1640164500000|2021-12-22 09:15:00|388.3|386.1|386.99|384.79|389.07|386.87|386.78|384.58|0
1640164800000|2021-12-22 09:20:00|386.78|384.58|388.52|386.32|388.95|386.75|386.34|384.14|0
1640165100000|2021-12-22 09:25:00|388.95|386.75|389.17|386.97|389.39|387.19|387.86|385.66|0
1640165400000|2021-12-22 09:30:00|388.95|386.75|387.21|385.01|389.39|387.19|386.77|384.57|0
1640165700000|2021-12-22 09:35:00|386.89|384.69|388.08|385.88|388.51|386.31|386.77|384.57|0
1640166000000|2021-12-22 09:40:00|388.19|385.99|389.17|386.97|389.39|387.19|388.08|385.88|0
1640166300000|2021-12-22 09:45:00|388.95|386.75|389.82|387.62|390.48|388.28|388.73|386.53|0
1640166600000|2021-12-22 09:50:00|389.6|387.4|388.84|386.64|390.26|388.06|387.86|385.66|0
1640166900000|2021-12-22 09:55:00|388.95|386.75|389.6|387.4|390.47|388.27|388.29|386.09|0
1640167200000|2021-12-22 10:00:00|389.38|387.18|388.94|386.74|390.47|388.27|388.18|385.98|0
1640167500000|2021-12-22 10:05:00|388.73|386.53|388.29|386.09|389.71|387.51|388.29|386.09|0
1640167800000|2021-12-22 10:10:00|388.07|385.87|388.07|385.87|388.72|386.52|387.53|385.33|0
1640168100000|2021-12-22 10:15:00|387.85|385.65|387.53|385.33|387.85|385.65|386.98|384.78|0
1640168400000|2021-12-22 10:20:00|387.63|385.43|388.07|385.87|388.29|386.09|386.98|384.78|0
1640168700000|2021-12-22 10:25:00|387.85|385.65|387.41|385.21|388.28|386.08|386.98|384.78|0
1640169000000|2021-12-22 10:30:00|387.19|384.99|388.94|386.74|389.15|386.95|386.76|384.56|0
1640169300000|2021-12-22 10:35:00|388.5|386.3|385.67|383.47|388.5|386.3|385.67|383.47|0
1640169600000|2021-12-22 10:40:00|385.45|383.25|383.93|381.73|385.67|383.47|383.06|380.86|0
1640169900000|2021-12-22 10:45:00|383.82|381.62|381.97|379.77|384.14|381.94|381.97|379.77|0
1640170200000|2021-12-22 10:50:00|381.32|379.12|381.54|379.34|381.54|379.34|380.02|377.82|0
1640170500000|2021-12-22 10:55:00|381.32|379.12|380.24|378.04|381.54|379.34|380.02|377.82|0
1640170800000|2021-12-22 11:00:00|380.35|378.15|380.24|378.04|382.3|380.1|380.02|377.82|0
1640171100000|2021-12-22 11:05:00|380.13|377.93|379.8|377.6|380.89|378.69|379.59|377.39|0
1640171400000|2021-12-22 11:10:00|379.59|377.39|380.23|378.03|380.45|378.25|378.72|376.52|0
1640171700000|2021-12-22 11:15:00|380.02|377.82|378.93|376.73|380.02|377.82|378.29|376.09|0
1640172000000|2021-12-22 11:20:00|378.72|376.52|378.93|376.73|379.15|376.95|378.29|376.09|0
1640172300000|2021-12-22 11:25:00|379.15|376.95|380.23|378.03|380.34|378.14|379.15|376.95|0
1640172600000|2021-12-22 11:30:00|380.13|377.93|381.09|378.89|381.31|379.11|380.13|377.93|0
1640172900000|2021-12-22 11:35:00|381.31|379.11|381.53|379.33|381.74|379.54|381.09|378.89|0
1640173200000|2021-12-22 11:40:00|381.31|379.11|380.66|378.46|381.96|379.76|380.23|378.03|0
1640173500000|2021-12-22 11:45:00|380.44|378.24|378.71|376.51|380.44|378.24|378.28|376.08|0
1640173800000|2021-12-22 11:50:00|378.93|376.73|378.93|376.73|379.14|376.94|378.71|376.51|0
1640174100000|2021-12-22 11:55:00|378.71|376.51|376.33|374.13|378.71|376.51|376.12|373.92|0
1640174400000|2021-12-22 12:00:00|376.55|374.35|377.2|375|377.41|375.21|375.9|373.7|0
1640174700000|2021-12-22 12:05:00|377.19|374.99|376.98|374.78|377.41|375.21|376.98|374.78|0
1640175000000|2021-12-22 12:10:00|377.19|374.99|376.98|374.78|377.41|375.21|376.98|374.78|0
1640175300000|2021-12-22 12:15:00|377.19|374.99|378.05|375.85|378.06|375.86|377.19|374.99|0
1640175600000|2021-12-22 12:20:00|378.27|376.07|377.62|375.42|378.49|376.29|377.62|375.42|0
1640175900000|2021-12-22 12:25:00|377.84|375.64|378.92|376.72|379.13|376.93|377.62|375.42|0
1640176200000|2021-12-22 12:30:00|379.13|376.93|378.05|375.85|379.13|376.93|378.05|375.85|0
1640176500000|2021-12-22 12:35:00|378.7|376.5|378.91|376.71|379.35|377.15|378.7|376.5|0
1640176800000|2021-12-22 12:40:00|379.13|376.93|379.13|376.93|379.99|377.79|378.91|376.71|0
1640177100000|2021-12-22 12:45:00|378.91|376.71|379.13|376.93|379.13|376.93|378.48|376.28|0
1640177400000|2021-12-22 12:50:00|378.91|376.71|379.99|377.79|380.21|378.01|378.48|376.28|0
1640177700000|2021-12-22 12:55:00|379.56|377.36|381.29|379.09|381.51|379.31|379.34|377.14|0
1640178000000|2021-12-22 13:00:00|381.07|378.87|382.15|379.95|382.59|380.39|380.42|378.22|0
1640178300000|2021-12-22 13:05:00|381.94|379.74|381.72|379.52|382.37|380.17|381.5|379.3|0
1640178600000|2021-12-22 13:10:00|381.5|379.3|382.8|380.6|383.02|380.82|380.85|378.65|0
1640178900000|2021-12-22 13:15:00|383.02|380.82|383.89|381.69|384.32|382.12|382.59|380.39|0
1640179200000|2021-12-22 13:20:00|383.67|381.47|387.37|385.17|387.58|385.38|383.67|381.47|0
1640179500000|2021-12-22 13:25:00|387.15|384.95|386.93|384.73|389.98|387.78|386.93|384.73|0
1640179800000|2021-12-22 13:30:00|386.82|384.62|386.06|383.86|387.15|384.95|384.54|382.34|0
1640180100000|2021-12-22 13:35:00|386.49|384.29|390.2|388|390.64|388.44|385.4|383.2|0
1640180400000|2021-12-22 13:40:00|390.09|387.89|392.72|390.52|393.04|390.84|387.8|385.6|0
1640180700000|2021-12-22 13:45:00|392.6|390.4|390.41|388.21|392.6|390.4|390.2|388|0
1640181000000|2021-12-22 13:50:00|390.63|388.43|391.07|388.87|391.07|388.87|389.32|387.12|0
1640181300000|2021-12-22 13:55:00|390.85|388.65|389.54|387.34|390.85|388.65|389.32|387.12|0
1640181600000|2021-12-22 14:00:00|389.32|387.12|388.88|386.68|391.07|388.87|388.88|386.68|0
1640181900000|2021-12-22 14:05:00|388.66|386.46|383.44|381.24|388.66|386.46|383.44|381.24|0
1640182200000|2021-12-22 14:10:00|383.22|381.02|384.96|382.76|385.39|383.19|382.57|380.37|0
1640182500000|2021-12-22 14:15:00|384.74|382.54|384.74|382.54|385.83|383.63|384.31|382.11|0
1640182800000|2021-12-22 14:20:00|384.96|382.76|385.83|383.63|386.7|384.5|384.96|382.76|0
1640183100000|2021-12-22 14:25:00|385.61|383.41|383.22|381.02|385.61|383.41|382.78|380.58|0
1640183400000|2021-12-22 14:30:00|383.43|381.23|382.56|380.36|384.3|382.1|380.61|378.41|0
1640183700000|2021-12-22 14:35:00|382.78|380.58|378.02|375.82|382.78|380.58|377.15|374.95|0
1640184000000|2021-12-22 14:40:00|377.8|375.6|375.86|373.66|381.91|379.71|375.86|373.66|0
1640184300000|2021-12-22 14:45:00|375.64|373.44|378.45|376.25|378.45|376.25|374.13|371.93|0
1640184600000|2021-12-22 14:50:00|378.34|376.14|375.21|373.01|380.39|378.19|374.99|372.79|0
1640184900000|2021-12-22 14:55:00|374.99|372.79|377.69|375.49|379.96|377.76|373.7|371.5|0
1640185200000|2021-12-22 15:00:00|377.26|375.06|377.58|375.38|377.79|375.59|372.84|370.64|0
1640185500000|2021-12-22 15:05:00|377.15|374.95|378.87|376.67|380.39|378.19|377.15|374.95|0
1640185800000|2021-12-22 15:10:00|378.66|376.46|375.42|373.22|378.66|376.46|374.34|372.14|0
1640186100000|2021-12-22 15:15:00|375.2|373|370.47|368.27|376.71|374.51|368.97|366.77|0
1640186400000|2021-12-22 15:20:00|370.26|368.06|369.83|367.63|372.62|370.42|369.83|367.63|0
1640186700000|2021-12-22 15:25:00|370.26|368.06|370.9|368.7|370.9|368.7|367.9|365.7|0
1640187000000|2021-12-22 15:30:00|371.76|369.56|368.65|366.45|371.76|369.56|368.22|366.02|0
1640187300000|2021-12-22 15:35:00|368.33|366.13|362.57|360.37|370.58|368.38|360.87|358.67|0
1640187600000|2021-12-22 15:40:00|362.35|360.15|361.29|359.09|362.57|360.37|360.44|358.24|0
1640187900000|2021-12-22 15:45:00|361.5|359.3|358.74|356.54|361.5|359.3|358.53|356.33|0
1640188200000|2021-12-22 15:50:00|358.53|356.33|355.15|352.95|358.74|356.54|354.09|351.89|0
1640188500000|2021-12-22 15:55:00|355.36|353.16|354.51|352.31|356.41|354.21|353.25|351.05|0
1640188800000|2021-12-22 16:00:00|354.3|352.1|354.93|352.73|355.57|353.37|353.88|351.68|0
1640189100000|2021-12-22 16:05:00|354.62|352.42|355.35|353.15|357.47|355.27|354.51|352.31|0
1640189400000|2021-12-22 16:10:00|355.14|352.94|351.35|349.15|355.56|353.36|351.14|348.94|0
1640189700000|2021-12-22 16:15:00|351.56|349.36|352.82|350.62|353.56|351.36|351.56|349.36|0
1640190000000|2021-12-22 16:20:00|352.61|350.41|354.93|352.73|355.35|353.15|351.98|349.78|0
1640190300000|2021-12-22 16:25:00|355.14|352.94|353.38|351.18|357.13|354.93|352.48|350.28|0
1640190600000|2021-12-22 16:30:00|352.96|350.76|351.07|348.87|354.23|352.03|350.23|348.03|0
1640190900000|2021-12-22 16:35:00|351.28|349.08|351.91|349.71|352.96|350.76|350.55|348.35|0
1640191200000|2021-12-22 16:40:00|351.7|349.5|352.12|349.92|352.96|350.76|351.06|348.86|0
1640191500000|2021-12-22 16:45:00|351.9|349.7|353.8|351.6|355.49|353.29|351.9|349.7|0
1640191800000|2021-12-22 16:50:00|354.01|351.81|353.38|351.18|354.22|352.02|352.53|350.33|0
1640192100000|2021-12-22 16:55:00|353.16|350.96|351.48|349.28|354.01|351.81|351.27|349.07|0
1640192400000|2021-12-22 17:00:00|350.85|348.65|350.22|348.02|353.16|350.96|350.22|348.02|0
1640192700000|2021-12-22 17:05:00|350.43|348.23|349.59|347.39|351.06|348.86|349.17|346.97|0
1640193000000|2021-12-22 17:10:00|349.8|347.6|351.82|349.62|352.24|350.04|349.8|347.6|0
1640193300000|2021-12-22 17:15:00|351.61|349.41|353.18|350.98|354.34|352.14|351.61|349.41|0
1640193600000|2021-12-22 17:20:00|353.28|351.08|355.18|352.98|355.18|352.98|352.86|350.66|0
1640193900000|2021-12-22 17:25:00|354.97|352.77|351.6|349.4|354.97|352.77|351.6|349.4|0
1640194200000|2021-12-22 17:30:00|351.81|349.61|351.39|349.19|352.44|350.24|350.97|348.77|0
1640194500000|2021-12-22 17:35:00|351.6|349.4|353.49|351.29|354.44|352.24|351.39|349.19|0
1640194800000|2021-12-22 17:40:00|353.28|351.08|352.44|350.24|354.54|352.34|351.81|349.61|0
1640195100000|2021-12-22 17:45:00|352.65|350.45|352.44|350.24|353.28|351.08|352.02|349.82|0
1640195400000|2021-12-22 17:50:00|352.02|349.82|350.13|347.93|352.02|349.82|349.5|347.3|0
1640195700000|2021-12-22 17:55:00|350.34|348.14|349.29|347.09|350.34|348.14|348.66|346.46|0
1640196000000|2021-12-22 18:00:00|349.5|347.3|349.5|347.3|351.38|349.18|349.08|346.88|0
1640196300000|2021-12-22 18:05:00|349.29|347.09|349.71|347.51|350.75|348.55|349.08|346.88|0
1640196600000|2021-12-22 18:10:00|349.91|347.71|350.75|348.55|351.59|349.39|349.71|347.51|0
1640196900000|2021-12-22 18:15:00|350.96|348.76|351.38|349.18|352.01|349.81|350.33|348.13|0
1640197200000|2021-12-22 18:20:00|351.17|348.97|353.06|350.86|353.06|350.86|351.17|348.97|0
1640197500000|2021-12-22 18:25:00|352.43|350.23|353.68|351.48|354.1|351.9|352.32|350.12|0
1640197800000|2021-12-22 18:30:00|353.26|351.06|352|349.8|353.68|351.48|351.37|349.17|0
1640198100000|2021-12-22 18:35:00|352.21|350.01|357.26|355.06|357.68|355.48|352.21|350.01|0
1640198400000|2021-12-22 18:40:00|357.05|354.85|357.26|355.06|359.37|357.17|356.21|354.01|0
1640198700000|2021-12-22 18:45:00|357.05|354.85|356.63|354.43|357.79|355.59|354.94|352.74|0
1640199000000|2021-12-22 18:50:00|356.41|354.21|355.36|353.16|356.95|354.75|355.15|352.95|0
1640199300000|2021-12-22 18:55:00|355.57|353.37|357.26|355.06|357.47|355.27|354.94|352.74|0
1640199600000|2021-12-22 19:00:00|357.04|354.84|357.56|355.36|360.21|358.01|357.04|354.84|0
1640199900000|2021-12-22 19:05:00|357.35|355.15|358.83|356.63|359.68|357.48|356.93|354.73|0
1640200200000|2021-12-22 19:10:00|358.62|356.42|357.25|355.05|359.58|357.38|356.92|354.72|0
1640200500000|2021-12-22 19:15:00|357.14|354.94|357.24|355.04|357.77|355.57|356.08|353.88|0
1640200800000|2021-12-22 19:20:00|357.35|355.15|356.71|354.51|357.77|355.57|355.44|353.24|0
1640201100000|2021-12-22 19:25:00|356.5|354.3|360.74|358.54|361.8|359.6|356.07|353.87|0
1640201400000|2021-12-22 19:30:00|360.52|358.32|357.98|355.78|360.52|358.32|356.5|354.3|0
1640201700000|2021-12-22 19:35:00|358.19|355.99|355.65|353.45|358.82|356.62|355.44|353.24|0
1640202000000|2021-12-22 19:40:00|355.86|353.66|356.49|354.29|356.7|354.5|354.8|352.6|0
1640202300000|2021-12-22 19:45:00|356.7|354.5|355.22|353.02|356.7|354.5|355.01|352.81|0
1640202600000|2021-12-22 19:50:00|355.43|353.23|353.2|351|355.64|353.44|353.2|351|0
1640202900000|2021-12-22 19:55:00|352.99|350.79|352.57|350.37|353.62|351.42|352.15|349.95|0
1640203200000|2021-12-22 20:00:00|352.36|350.16|352.57|350.37|353.2|351|351.51|349.31|0
1640203500000|2021-12-22 20:05:00|352.35|350.15|351.3|349.1|353.2|351|350.67|348.47|0
1640203800000|2021-12-22 20:10:00|351.93|349.73|349.61|347.41|351.93|349.73|349.4|347.2|0
1640204100000|2021-12-22 20:15:00|349.72|347.52|352.14|349.94|352.98|350.78|348.98|346.78|0
1640204400000|2021-12-22 20:20:00|352.56|350.36|351.5|349.3|354.04|351.84|351.29|349.09|0
1640204700000|2021-12-22 20:25:00|351.08|348.88|350.33|348.13|351.5|349.3|349.06|346.86|0
1640205000000|2021-12-22 20:30:00|350.12|347.92|350.54|348.34|351.6|349.4|349.27|347.07|0
1640205300000|2021-12-22 20:35:00|350.75|348.55|348|345.8|350.96|348.76|347.79|345.59|0
1640205600000|2021-12-22 20:40:00|347.79|345.59|347.58|345.38|349.27|347.07|347.16|344.96|0
1640205900000|2021-12-22 20:45:00|347.79|345.59|346.95|344.75|349.06|346.86|345.69|343.49|0
1640206200000|2021-12-22 20:50:00|347.16|344.96|341.07|338.87|347.16|344.96|340.45|338.25|0
1640206500000|2021-12-22 20:55:00|340.86|338.66|341.07|338.87|341.28|339.08|339.4|337.2|0
1640206800000|2021-12-22 21:00:00|341.28|339.08|340.02|337.82|341.28|339.08|339.27|337.07|0
1640207100000|2021-12-22 21:05:00|339.81|337.61|338.56|336.36|340.02|337.82|338.14|335.94|0
1640207400000|2021-12-22 21:10:00|338.35|336.15|337.51|335.31|338.35|336.15|337.1|334.9|0
1640207700000|2021-12-22 21:15:00|337.71|335.11|337.71|335.11|337.92|335.32|337.5|334.9|0
1640208000000|2021-12-22 21:20:00|337.92|335.32|337.5|334.9|337.92|335.32|337.29|334.69|0
1640208300000|2021-12-22 21:25:00|337.29|334.69|337.71|335.11|337.71|335.11|337.29|334.69|0
1640208600000|2021-12-22 21:30:00|337.92|335.32|337.71|335.11|337.92|335.32|337.71|335.11|0
1640208900000|2021-12-22 21:35:00|337.92|335.32|337.5|334.9|337.92|335.32|337.5|334.9|0
1640209200000|2021-12-22 21:40:00|337.71|335.11|337.7|335.1|337.91|335.31|337.7|335.1|0
1640209500000|2021-12-22 21:45:00|337.6|335|337.29|334.69|337.91|335.31|336.87|334.27|0
1640209800000|2021-12-22 21:50:00|337.49|334.89|337.49|334.89|337.7|335.1|336.87|334.27|0
1640210100000|2021-12-22 21:55:00|337.28|334.68|337.6|335|337.81|335.21|336.87|334.27|0
1640210400000|2021-12-22 22:00:00|337.62|335.02|337.83|335.23|337.9|335.3|337.53|334.93|0
1640210700000|2021-12-22 22:05:00|337.81|335.21|337.77|335.17|337.81|335.21|337.71|335.11|0
1640211000000|2021-12-22 22:10:00|337.74|335.14|337.68|335.08|337.74|335.14|337.65|335.05|0
1640211300000|2021-12-22 22:15:00|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1640211600000|2021-12-22 22:20:00|337.68|335.08|337.62|335.02|337.71|335.11|337.55|334.95|0
1640211900000|2021-12-22 22:25:00|337.71|335.11|337.52|334.92|337.83|335.23|337.52|334.92|0
1640212200000|2021-12-22 22:30:00|337.55|334.95|337.49|334.89|337.55|334.95|337.43|334.83|0
1640212500000|2021-12-22 22:35:00|337.55|334.95|337.55|334.95|337.71|335.11|337.55|334.95|0
1640212800000|2021-12-22 22:40:00|337.64|335.04|337.73|335.13|337.8|335.2|337.58|334.98|0
1640213100000|2021-12-22 22:45:00|337.7|335.1|337.63|335.03|337.73|335.13|337.63|335.03|0
1640213400000|2021-12-22 22:50:00|337.73|335.13|337.82|335.22|337.94|335.34|337.73|335.13|0
1640213700000|2021-12-22 22:55:00|337.54|334.94|338.15|335.55|338.15|335.55|337.54|334.94|0
1640214000000|2021-12-22 23:00:00|337.79|335.19|335.6|333|337.79|335.19|334.97|332.37|0
1640214300000|2021-12-22 23:05:00|335.81|333.21|335.18|332.58|336.01|333.41|334.56|331.96|0
1640214600000|2021-12-22 23:10:00|334.97|332.37|336.84|334.24|337.26|334.66|334.97|332.37|0
1640214900000|2021-12-22 23:15:00|336.64|334.04|335.8|333.2|336.64|334.04|335.59|332.99|0
1640215200000|2021-12-22 23:20:00|335.59|332.99|336.42|333.82|336.63|334.03|335.38|332.78|0
1640215500000|2021-12-22 23:25:00|336.22|333.62|337.05|334.45|337.26|334.66|336.01|333.41|0
1640215800000|2021-12-22 23:30:00|336.84|334.24|335.38|332.78|337.05|334.45|335.38|332.78|0
1640216100000|2021-12-22 23:35:00|335.59|332.99|335.38|332.78|336.11|333.51|335.17|332.57|0
1640216400000|2021-12-22 23:40:00|335.59|332.99|335.79|333.19|336.84|334.24|334.96|332.36|0
1640216700000|2021-12-22 23:45:00|335.38|332.78|337.25|334.65|337.46|334.86|334.96|332.36|0
1640217000000|2021-12-22 23:50:00|337.04|334.44|336.41|333.81|337.04|334.44|336.21|333.61|0
1640217300000|2021-12-22 23:55:00|336.62|334.02|336.21|333.61|336.83|334.23|335.79|333.19|0
1640217600000|2021-12-23 00:00:00|336.62|334.02|337.24|334.64|337.45|334.85|336|333.4|0
1640217900000|2021-12-23 00:05:00|336.94|334.34|338.08|335.48|338.08|335.48|336.94|334.34|0
1640218200000|2021-12-23 00:10:00|337.87|335.27|339.12|336.52|339.12|336.52|337.35|334.75|0
1640218500000|2021-12-23 00:15:00|338.91|336.31|338.49|335.89|339.33|336.73|338.28|335.68|0
1640218800000|2021-12-23 00:20:00|338.6|336|338.91|336.31|339.33|336.73|338.07|335.47|0
1640219100000|2021-12-23 00:25:00|339.02|336.42|338.07|335.47|339.12|336.52|338.07|335.47|0
1640219400000|2021-12-23 00:30:00|338.18|335.58|337.86|335.26|338.28|335.68|337.03|334.43|0
1640219700000|2021-12-23 00:35:00|337.65|335.05|337.03|334.43|337.65|335.05|336.82|334.22|0
1640220000000|2021-12-23 00:40:00|337.13|334.53|337.65|335.05|338.07|335.47|337.13|334.53|0
1640220300000|2021-12-23 00:45:00|337.86|335.26|336.61|334.01|337.86|335.26|336.19|333.59|0
1640220600000|2021-12-23 00:50:00|336.81|334.21|337.13|334.53|337.23|334.63|336.6|334|0
1640220900000|2021-12-23 00:55:00|337.02|334.42|337.85|335.25|338.27|335.67|337.02|334.42|0
1640221200000|2021-12-23 01:00:00|337.96|335.36|339.1|336.5|339.94|337.34|337.64|335.04|0
1640221500000|2021-12-23 01:05:00|338.9|336.3|338.38|335.78|339.31|336.71|338.27|335.67|0
1640221800000|2021-12-23 01:10:00|338.27|335.67|338.68|336.08|338.89|336.29|338.27|335.67|0
1640222100000|2021-12-23 01:15:00|338.79|336.19|338.89|336.29|339.1|336.5|338.68|336.08|0
1640222400000|2021-12-23 01:20:00|338.68|336.08|338.68|336.08|339|336.4|338.47|335.87|0
1640222700000|2021-12-23 01:25:00|338.89|336.29|337.64|335.04|338.89|336.29|337.43|334.83|0
1640223000000|2021-12-23 01:30:00|337.43|334.83|339.3|336.7|339.3|336.7|337.43|334.83|0
1640223300000|2021-12-23 01:35:00|339.1|336.5|338.58|335.98|339.3|336.7|338.26|335.66|0
1640223600000|2021-12-23 01:40:00|338.68|336.08|338.47|335.87|339.09|336.49|338.26|335.66|0
1640223900000|2021-12-23 01:45:00|338.37|335.77|338.88|336.28|339.51|336.91|338.37|335.77|0
1640224200000|2021-12-23 01:50:00|338.78|336.18|338.67|336.07|338.78|336.18|338.25|335.65|0
1640224500000|2021-12-23 01:55:00|338.46|335.86|339.3|336.7|339.3|336.7|338.46|335.86|0
1640224800000|2021-12-23 02:00:00|339.09|336.49|338.67|336.07|339.3|336.7|338.04|335.44|0
1640225100000|2021-12-23 02:05:00|338.78|336.18|337.42|334.82|339.09|336.49|337.42|334.82|0
1640225400000|2021-12-23 02:10:00|337.62|335.02|337|334.4|337.62|335.02|336.16|333.56|0
1640225700000|2021-12-23 02:15:00|336.9|334.3|337.2|334.6|337.41|334.81|336.79|334.19|0
1640226000000|2021-12-23 02:20:00|337.41|334.81|337.62|335.02|338.04|335.44|337.2|334.6|0
1640226300000|2021-12-23 02:25:00|337.73|335.13|336.78|334.18|337.73|335.13|336.78|334.18|0
1640226600000|2021-12-23 02:30:00|336.99|334.39|336.99|334.39|337.2|334.6|336.16|333.56|0
1640226900000|2021-12-23 02:35:00|336.78|334.18|336.36|333.76|336.99|334.39|336.16|333.56|0
1640227200000|2021-12-23 02:40:00|336.47|333.87|336.99|334.39|337.2|334.6|336.16|333.56|0
1640227500000|2021-12-23 02:45:00|336.78|334.18|336.57|333.97|336.99|334.39|336.57|333.97|0
1640227800000|2021-12-23 02:50:00|336.78|334.18|336.57|333.97|336.99|334.39|336.57|333.97|0
1640228100000|2021-12-23 02:55:00|336.47|333.87|336.36|333.76|336.78|334.18|336.15|333.55|0
1640228400000|2021-12-23 03:00:00|336.57|333.97|336.88|334.28|336.88|334.28|336.15|333.55|0
1640228700000|2021-12-23 03:05:00|336.77|334.17|336.77|334.17|336.88|334.28|336.56|333.96|0
1640229000000|2021-12-23 03:10:00|336.98|334.38|336.56|333.96|336.98|334.38|336.46|333.86|0
1640229300000|2021-12-23 03:15:00|336.67|334.07|338.02|335.42|338.02|335.42|336.56|333.96|0
1640229600000|2021-12-23 03:20:00|337.81|335.21|337.39|334.79|338.02|335.42|337.39|334.79|0
1640229900000|2021-12-23 03:25:00|337.5|334.9|337.6|335|337.6|335|337.29|334.69|0
1640230200000|2021-12-23 03:30:00|337.5|334.9|338.22|335.62|338.22|335.62|337.39|334.79|0
1640230500000|2021-12-23 03:35:00|338.43|335.83|337.7|335.1|338.43|335.83|337.39|334.79|0
1640230800000|2021-12-23 03:40:00|337.6|335|336.87|334.27|337.7|335.1|336.76|334.16|0
1640231100000|2021-12-23 03:45:00|336.97|334.37|337.18|334.58|337.39|334.79|336.76|334.16|0
1640231400000|2021-12-23 03:50:00|337.08|334.48|337.17|334.57|337.38|334.78|336.97|334.37|0
1640231700000|2021-12-23 03:55:00|337.07|334.47|337.28|334.68|337.38|334.78|337.07|334.47|0
1640232000000|2021-12-23 04:00:00|337.38|334.78|337.17|334.57|337.38|334.78|337.07|334.47|0
1640232300000|2021-12-23 04:05:00|337.38|334.78|337.59|334.99|337.59|334.99|337.17|334.57|0
1640232600000|2021-12-23 04:10:00|337.38|334.78|337.17|334.57|337.38|334.78|336.96|334.36|0
1640232900000|2021-12-23 04:15:00|337.38|334.78|337.38|334.78|337.58|334.98|337.17|334.57|0
1640233200000|2021-12-23 04:20:00|337.17|334.57|337.37|334.77|337.37|334.77|336.96|334.36|0
1640233500000|2021-12-23 04:25:00|337.17|334.57|337.16|334.56|337.37|334.77|337.16|334.56|0
1640233800000|2021-12-23 04:30:00|337.27|334.67|336.95|334.35|337.37|334.77|336.95|334.35|0
1640234100000|2021-12-23 04:35:00|337.06|334.46|337.37|334.77|337.37|334.77|336.95|334.35|0
1640234400000|2021-12-23 04:40:00|337.16|334.56|337.16|334.56|337.37|334.77|337.16|334.56|0
1640234700000|2021-12-23 04:45:00|337.37|334.77|337.58|334.98|337.78|335.18|337.37|334.77|0
1640235000000|2021-12-23 04:50:00|337.68|335.08|337.78|335.18|337.78|335.18|337.57|334.97|0
1640235300000|2021-12-23 04:55:00|337.89|335.29|337.78|335.18|338.2|335.6|337.78|335.18|0
1640235600000|2021-12-23 05:00:00|337.57|334.97|337.15|334.55|337.68|335.08|337.15|334.55|0
1640235900000|2021-12-23 05:05:00|337.36|334.76|337.36|334.76|337.57|334.97|337.15|334.55|0
1640236200000|2021-12-23 05:10:00|337.15|334.55|337.78|335.18|337.78|335.18|337.15|334.55|0
1640236500000|2021-12-23 05:15:00|337.68|335.08|337.36|334.76|337.78|335.18|337.36|334.76|0
1640236800000|2021-12-23 05:20:00|337.26|334.66|336.52|333.92|337.36|334.76|336.52|333.92|0
1640237100000|2021-12-23 05:25:00|336.73|334.13|337.35|334.75|337.35|334.75|336.73|334.13|0
1640237400000|2021-12-23 05:30:00|337.15|334.55|336.73|334.13|337.15|334.55|336.31|333.71|0
1640237700000|2021-12-23 05:35:00|336.52|333.92|336.52|333.92|336.73|334.13|336.52|333.92|0
1640238000000|2021-12-23 05:40:00|336.42|333.82|336.1|333.5|336.52|333.92|336.1|333.5|0
1640238300000|2021-12-23 05:45:00|336.21|333.61|336.1|333.5|336.52|333.92|336.1|333.5|0
1640238600000|2021-12-23 05:50:00|336.21|333.61|337.14|334.54|337.14|334.54|336.21|333.61|0
1640238900000|2021-12-23 05:55:00|336.72|334.12|336.93|334.33|337.35|334.75|336.1|333.5|0
1640239200000|2021-12-23 06:00:00|336.72|334.12|334.85|332.25|336.72|334.12|334.43|331.83|0
1640239500000|2021-12-23 06:05:00|335.05|332.45|336.09|333.49|336.09|333.49|334.85|332.25|0
1640239800000|2021-12-23 06:10:00|336.3|333.7|337.34|334.74|337.55|334.95|336.3|333.7|0
1640240100000|2021-12-23 06:15:00|337.55|334.95|337.97|335.37|337.97|335.37|336.71|334.11|0
1640240400000|2021-12-23 06:20:00|338.17|335.57|337.75|335.15|338.17|335.57|337.13|334.53|0
1640240700000|2021-12-23 06:25:00|337.96|335.36|337.34|334.74|338.17|335.57|336.92|334.32|0
1640241000000|2021-12-23 06:30:00|337.13|334.53|337.13|334.53|337.54|334.94|337.03|334.43|0
1640241300000|2021-12-23 06:35:00|336.92|334.32|337.75|335.15|337.96|335.36|336.92|334.32|0
1640241600000|2021-12-23 06:40:00|337.96|335.36|337.54|334.94|337.96|335.36|337.33|334.73|0
1640241900000|2021-12-23 06:45:00|337.65|335.05|337.54|334.94|337.75|335.15|337.12|334.52|0
1640242200000|2021-12-23 06:50:00|337.44|334.84|337.75|335.15|337.75|335.15|337.12|334.52|0
1640242500000|2021-12-23 06:55:00|337.65|335.05|336.49|333.89|337.65|335.05|336.29|333.69|0
1640242800000|2021-12-23 07:00:00|336.29|333.69|336.91|334.31|337.12|334.52|336.08|333.48|0
1640243100000|2021-12-23 07:05:00|337.02|334.42|336.49|333.89|337.02|334.42|336.28|333.68|0
1640243400000|2021-12-23 07:10:00|336.39|333.79|336.49|333.89|336.91|334.31|336.28|333.68|0
1640243700000|2021-12-23 07:15:00|336.7|334.1|336.7|334.1|337.53|334.93|336.49|333.89|0
1640244000000|2021-12-23 07:20:00|336.8|334.2|337.32|334.72|337.53|334.93|336.7|334.1|0
1640244300000|2021-12-23 07:25:00|337.11|334.51|337.11|334.51|337.53|334.93|336.69|334.09|0
1640244600000|2021-12-23 07:30:00|337.32|334.72|337.53|334.93|337.94|335.34|337.11|334.51|0
1640244900000|2021-12-23 07:35:00|337.42|334.82|335.86|333.26|337.53|334.93|335.44|332.84|0
1640245200000|2021-12-23 07:40:00|335.76|333.16|335.76|333.16|336.27|333.67|335.44|332.84|0
1640245500000|2021-12-23 07:45:00|335.65|333.05|336.27|333.67|336.48|333.88|335.65|333.05|0
1640245800000|2021-12-23 07:50:00|336.48|333.88|336.48|333.88|336.69|334.09|336.06|333.46|0
1640246100000|2021-12-23 07:55:00|336.06|333.46|336.27|333.67|336.68|334.08|335.43|332.83|0
1640246400000|2021-12-23 08:00:00|336.17|333.57|336.47|333.87|336.89|334.29|335.43|332.83|0
1640246700000|2021-12-23 08:05:00|336.27|334.07|336.48|334.28|337.22|335.02|336.07|333.87|0
1640247000000|2021-12-23 08:10:00|336.27|334.07|337.73|335.53|337.94|335.74|336.06|333.86|0
1640247300000|2021-12-23 08:15:00|337.63|335.43|338.98|336.78|339.19|336.99|336.9|334.7|0
1640247600000|2021-12-23 08:20:00|339.19|336.99|337.1|334.9|339.4|337.2|337.1|334.9|0
1640247900000|2021-12-23 08:25:00|337.21|335.01|336.68|334.48|337.73|335.53|336.47|334.27|0
1640248200000|2021-12-23 08:30:00|336.89|334.69|336.26|334.06|337.52|335.32|336.26|334.06|0
1640248500000|2021-12-23 08:35:00|336.47|334.27|339.81|337.61|341.07|338.87|336.26|334.06|0
1640248800000|2021-12-23 08:40:00|339.71|337.51|339.08|336.88|340.02|337.82|338.35|336.15|0
1640249100000|2021-12-23 08:45:00|338.97|336.77|337.72|335.52|339.71|337.51|337.51|335.31|0
1640249400000|2021-12-23 08:50:00|337.93|335.73|333.66|331.46|338.14|335.94|332.93|330.73|0
1640249700000|2021-12-23 08:55:00|333.76|331.56|333.14|330.94|333.76|331.56|332.31|330.11|0
1640250000000|2021-12-23 09:00:00|333.35|331.15|333.97|331.77|335.01|332.81|333.34|331.14|0
1640250300000|2021-12-23 09:05:00|333.76|331.56|332.1|329.9|333.76|331.56|331.48|329.28|0
1640250600000|2021-12-23 09:10:00|332.21|330.01|332.72|330.52|332.72|330.52|331.48|329.28|0
1640250900000|2021-12-23 09:15:00|332.83|330.63|333.55|331.35|333.86|331.66|332.72|330.52|0
1640251200000|2021-12-23 09:20:00|333.34|331.14|334.79|332.59|335.11|332.91|333.34|331.14|0
1640251500000|2021-12-23 09:25:00|334.58|332.38|335.21|333.01|335.21|333.01|334.38|332.18|0
1640251800000|2021-12-23 09:30:00|335.41|333.21|335|332.8|335.83|333.63|334.37|332.17|0
1640252100000|2021-12-23 09:35:00|335.11|332.91|334.16|331.96|335.11|332.91|334.16|331.96|0
1640252400000|2021-12-23 09:40:00|333.96|331.76|333.75|331.55|334.37|332.17|333.33|331.13|0
1640252700000|2021-12-23 09:45:00|333.54|331.34|334.16|331.96|334.99|332.79|333.54|331.34|0
1640253000000|2021-12-23 09:50:00|334.27|332.07|334.89|332.69|334.99|332.79|333.95|331.75|0
1640253300000|2021-12-23 09:55:00|334.78|332.58|334.37|332.17|334.78|332.58|333.95|331.75|0
1640253600000|2021-12-23 10:00:00|334.27|332.07|334.36|332.16|335.2|333|334.16|331.96|0
1640253900000|2021-12-23 10:05:00|334.16|331.96|334.36|332.16|334.78|332.58|333.95|331.75|0
1640254200000|2021-12-23 10:10:00|334.15|331.95|333.95|331.75|334.15|331.95|333.74|331.54|0
1640254500000|2021-12-23 10:15:00|333.74|331.54|333.74|331.54|333.94|331.74|333.74|331.54|0
1640254800000|2021-12-23 10:20:00|333.64|331.44|332.7|330.5|333.64|331.44|331.87|329.67|0
1640255100000|2021-12-23 10:25:00|332.9|330.7|332.8|330.6|333.11|330.91|332.49|330.29|0
1640255400000|2021-12-23 10:30:00|332.9|330.7|333.01|330.81|333.11|330.91|332.69|330.49|0
1640255700000|2021-12-23 10:35:00|333.11|330.91|331.45|329.25|333.11|330.91|331.45|329.25|0
1640256000000|2021-12-23 10:40:00|330.83|328.63|331.24|329.04|331.45|329.25|330.83|328.63|0
1640256300000|2021-12-23 10:45:00|331.45|329.25|331.65|329.45|332.07|329.87|331.44|329.24|0
1640256600000|2021-12-23 10:50:00|331.44|329.24|330.2|328|331.44|329.24|329.37|327.17|0
1640256900000|2021-12-23 10:55:00|330.1|327.9|330.2|328|330.2|328|329.58|327.38|0
1640257200000|2021-12-23 11:00:00|329.99|327.79|330.4|328.2|330.61|328.41|329.79|327.59|0
1640257500000|2021-12-23 11:05:00|330.61|328.41|329.37|327.17|330.61|328.41|329.16|326.96|0
1640257800000|2021-12-23 11:10:00|329.16|326.96|329.99|327.79|329.99|327.79|328.54|326.34|0
1640258100000|2021-12-23 11:15:00|330.19|327.99|330.19|327.99|330.81|328.61|329.57|327.37|0
1640258400000|2021-12-23 11:20:00|329.99|327.79|329.78|327.58|329.99|327.79|329.36|327.16|0
1640258700000|2021-12-23 11:25:00|329.98|327.78|328.54|326.34|330.19|327.99|328.54|326.34|0
1640259000000|2021-12-23 11:30:00|328.74|326.54|329.57|327.37|329.57|327.37|328.74|326.54|0
1640259300000|2021-12-23 11:35:00|329.77|327.57|329.57|327.37|330.19|327.99|329.47|327.27|0
1640259600000|2021-12-23 11:40:00|329.36|327.16|329.56|327.36|329.57|327.37|328.74|326.54|0
1640259900000|2021-12-23 11:45:00|329.36|327.16|329.77|327.57|330.18|327.98|329.36|327.16|0
1640260200000|2021-12-23 11:50:00|329.88|327.68|329.77|327.57|329.98|327.78|329.15|326.95|0
1640260500000|2021-12-23 11:55:00|329.35|327.15|328.73|326.53|329.35|327.15|328.53|326.33|0
1640260800000|2021-12-23 12:00:00|328.53|326.33|326.88|324.68|328.53|326.33|326.67|324.47|0
1640261100000|2021-12-23 12:05:00|326.67|324.47|327.7|325.5|327.7|325.5|326.67|324.47|0
1640261400000|2021-12-23 12:10:00|327.49|325.29|326.67|324.47|327.7|325.5|326.67|324.47|0
1640261700000|2021-12-23 12:15:00|326.77|324.57|327.7|325.5|327.9|325.7|326.25|324.05|0
1640262000000|2021-12-23 12:20:00|327.9|325.7|328.11|325.91|328.31|326.11|327.08|324.88|0
1640262300000|2021-12-23 12:25:00|328.21|326.01|329.14|326.94|329.76|327.56|328.11|325.91|0
1640262600000|2021-12-23 12:30:00|329.34|327.14|329.14|326.94|329.76|327.56|328.93|326.73|0
1640262900000|2021-12-23 12:35:00|329.24|327.04|329.71|327.51|329.71|327.51|328.93|326.73|0
1640263200000|2021-12-23 12:40:00|327.4|325.2|325.73|323.53|327.4|325.2|325.73|323.53|0
1640263500000|2021-12-23 12:45:00|325.52|323.32|325.52|323.32|325.94|323.74|325.52|323.32|0
1640263800000|2021-12-23 12:50:00|325.73|323.53|325.52|323.32|325.84|323.64|325.52|323.32|0
1640264100000|2021-12-23 12:55:00|325.31|323.11|325.42|323.22|325.94|323.74|325.31|323.11|0
1640264400000|2021-12-23 13:00:00|325.52|323.32|326.35|324.15|326.35|324.15|323.86|321.66|0
1640264700000|2021-12-23 13:05:00|326.56|324.36|326.76|324.56|326.97|324.77|325.93|323.73|0
1640265000000|2021-12-23 13:10:00|326.97|324.77|326.55|324.35|327.39|325.19|326.55|324.35|0
1640265300000|2021-12-23 13:15:00|326.76|324.56|327.59|325.39|327.59|325.39|326.76|324.56|0
1640265600000|2021-12-23 13:20:00|327.8|325.6|328.84|326.64|328.84|326.64|327.8|325.6|0
1640265900000|2021-12-23 13:25:00|329.05|326.85|328.21|326.01|329.88|327.68|328.21|326.01|0
1640266200000|2021-12-23 13:30:00|328.11|325.91|328.42|326.22|329.78|327.58|327.38|325.18|0
1640266500000|2021-12-23 13:35:00|328.21|326.01|329.67|327.47|329.88|327.68|327.38|325.18|0
1640266800000|2021-12-23 13:40:00|329.88|327.68|331.97|329.77|333.44|331.24|329.46|327.26|0
1640267100000|2021-12-23 13:45:00|332.18|329.98|329.36|327.16|332.18|329.98|329.04|326.84|0
1640267400000|2021-12-23 13:50:00|329.25|327.05|329.67|327.47|329.88|327.68|329.04|326.84|0
1640267700000|2021-12-23 13:55:00|329.88|327.68|329.04|326.84|330.08|327.88|328.62|326.42|0
1640268000000|2021-12-23 14:00:00|328.83|326.63|326.75|324.55|328.83|326.63|326.33|324.13|0
1640268300000|2021-12-23 14:05:00|327.37|325.17|326.95|324.75|327.79|325.59|326.54|324.34|0
1640268600000|2021-12-23 14:10:00|326.75|324.55|328.41|326.21|328.62|326.42|326.33|324.13|0
1640268900000|2021-12-23 14:15:00|328.62|326.42|329.03|326.83|329.45|327.25|327.78|325.58|0
1640269200000|2021-12-23 14:20:00|329.24|327.04|328.41|326.21|329.66|327.46|327.99|325.79|0
1640269500000|2021-12-23 14:25:00|328.2|326|329.66|327.46|329.66|327.46|327.99|325.79|0
1640269800000|2021-12-23 14:30:00|329.03|326.83|323.24|321.04|330.28|328.08|322.83|320.63|0
1640270100000|2021-12-23 14:35:00|323.04|320.84|316.69|314.49|323.24|321.04|315.07|312.87|0
1640270400000|2021-12-23 14:40:00|316.9|314.7|318.53|316.33|321.8|319.6|316.69|314.49|0
1640270700000|2021-12-23 14:45:00|317.92|315.72|320.11|317.91|321.33|319.13|317.1|314.9|0
1640271000000|2021-12-23 14:50:00|320.42|318.22|319.91|317.71|320.42|318.22|317.04|314.84|0
1640271300000|2021-12-23 14:55:00|319.7|317.5|318.27|316.07|322.37|320.17|317.56|315.36|0
1640271600000|2021-12-23 15:00:00|318.06|315.86|319.29|317.09|319.6|317.4|316.43|314.23|0
1640271900000|2021-12-23 15:05:00|319.49|317.29|318.67|316.47|320.11|317.91|317.86|315.66|0
1640272200000|2021-12-23 15:10:00|318.47|316.27|314.29|312.09|318.67|316.47|313.37|311.17|0
1640272500000|2021-12-23 15:15:00|313.98|311.78|315.2|313|316.02|313.82|313.78|311.58|0
1640272800000|2021-12-23 15:20:00|315|312.8|313.57|311.37|315.81|313.61|313.37|311.17|0
1640273100000|2021-12-23 15:25:00|313.78|311.58|314.79|312.59|316.22|314.02|313.57|311.37|0
1640273400000|2021-12-23 15:30:00|314.59|312.39|316.22|314.02|317.44|315.24|312.76|310.56|0
1640273700000|2021-12-23 15:35:00|316.42|314.22|316.21|314.01|317.03|314.83|314.99|312.79|0
1640274000000|2021-12-23 15:40:00|316.01|313.81|315.19|312.99|316.42|314.22|314.58|312.38|0
1640274300000|2021-12-23 15:45:00|315.4|313.2|313.57|311.37|315.6|313.4|313.36|311.16|0
1640274600000|2021-12-23 15:50:00|313.16|310.96|312.75|310.55|314.38|312.18|312.14|309.94|0
1640274900000|2021-12-23 15:55:00|312.55|310.35|311.13|308.93|312.75|310.55|310.93|308.73|0
1640275200000|2021-12-23 16:00:00|310.93|308.73|311.13|308.93|312.34|310.14|310.12|307.92|0
1640275500000|2021-12-23 16:05:00|310.92|308.72|309.51|307.31|311.33|309.13|308.9|306.7|0
1640275800000|2021-12-23 16:10:00|309.31|307.11|309.71|307.51|309.71|307.51|308.09|305.89|0
1640276100000|2021-12-23 16:15:00|309.3|307.1|309.1|306.9|309.71|307.51|308.29|306.09|0
1640276400000|2021-12-23 16:20:00|309.3|307.1|310.31|308.11|311.32|309.12|309.3|307.1|0
1640276700000|2021-12-23 16:25:00|310.51|308.31|312.54|310.34|313.35|311.15|309.91|307.71|0
1640277000000|2021-12-23 16:30:00|312.33|310.13|310.91|308.71|312.33|310.13|310.71|308.51|0
1640277300000|2021-12-23 16:35:00|310.71|308.51|309.71|307.51|311.35|309.15|309.71|307.51|0
1640277600000|2021-12-23 16:40:00|309.91|307.71|310.11|307.91|310.52|308.32|309.71|307.51|0
1640277900000|2021-12-23 16:45:00|309.91|307.71|309.5|307.3|310.11|307.91|308.49|306.29|0
1640278200000|2021-12-23 16:50:00|309.3|307.1|309.3|307.1|309.91|307.71|308.49|306.29|0
1640278500000|2021-12-23 16:55:00|309.09|306.89|308.49|306.29|309.91|307.71|308.49|306.29|0
1640278800000|2021-12-23 17:00:00|308.69|306.49|309.5|307.3|309.6|307.4|308.69|306.49|0
1640279100000|2021-12-23 17:05:00|309.29|307.09|310.1|307.9|310.31|308.11|309.09|306.89|0
1640279400000|2021-12-23 17:10:00|309.9|307.7|310.31|308.11|310.31|308.11|309.49|307.29|0
1640279700000|2021-12-23 17:15:00|310.1|307.9|311.32|309.12|311.73|309.53|310.1|307.9|0
1640280000000|2021-12-23 17:20:00|311.12|308.92|311.52|309.32|311.73|309.53|310.71|308.51|0
1640280300000|2021-12-23 17:25:00|311.73|309.53|311.32|309.12|311.73|309.53|310.91|308.71|0
1640280600000|2021-12-23 17:30:00|311.52|309.32|311.11|308.91|311.52|309.32|310.3|308.1|0
1640280900000|2021-12-23 17:35:00|310.91|308.71|311.52|309.32|311.72|309.52|310.91|308.71|0
1640281200000|2021-12-23 17:40:00|311.32|309.12|310.91|308.71|311.32|309.12|310.51|308.31|0
1640281500000|2021-12-23 17:45:00|310.71|308.51|311.72|309.52|311.92|309.72|310.71|308.51|0
1640281800000|2021-12-23 17:50:00|311.52|309.32|311.52|309.32|312.12|309.92|311.11|308.91|0
1640282100000|2021-12-23 17:55:00|311.72|309.52|310.7|308.5|311.72|309.52|310.7|308.5|0
1640282400000|2021-12-23 18:00:00|310.91|308.71|311.72|309.52|311.72|309.52|310.3|308.1|0
1640282700000|2021-12-23 18:05:00|311.51|309.31|310.9|308.7|311.51|309.31|310.69|308.49|0
1640283000000|2021-12-23 18:10:00|310.69|308.49|312.32|310.12|312.93|310.73|310.69|308.49|0
1640283300000|2021-12-23 18:15:00|312.52|310.32|312.11|309.91|312.52|310.32|311.51|309.31|0
1640283600000|2021-12-23 18:20:00|311.91|309.71|311.5|309.3|312.11|309.91|311.5|309.3|0
1640283900000|2021-12-23 18:25:00|311.71|309.51|309.06|306.86|311.71|309.51|308.86|306.66|0
1640284200000|2021-12-23 18:30:00|308.86|306.66|309.87|307.67|310.08|307.88|308.86|306.66|0
1640284500000|2021-12-23 18:35:00|310.08|307.88|310.28|308.08|310.28|308.08|309.67|307.47|0
1640284800000|2021-12-23 18:40:00|310.48|308.28|310.07|307.87|310.68|308.48|309.87|307.67|0
1640285100000|2021-12-23 18:45:00|310.28|308.08|309.26|307.06|310.28|308.08|309.26|307.06|0
1640285400000|2021-12-23 18:50:00|309.06|306.86|308.45|306.25|309.06|306.86|308.45|306.25|0
1640285700000|2021-12-23 18:55:00|308.24|306.04|308.45|306.25|308.85|306.65|307.64|305.44|0
1640286000000|2021-12-23 19:00:00|308.24|306.04|307.23|305.03|308.24|306.04|306.62|304.42|0
1640286300000|2021-12-23 19:05:00|307.03|304.83|307.63|305.43|307.84|305.64|306.42|304.22|0
1640286600000|2021-12-23 19:10:00|307.43|305.23|307.83|305.63|308.04|305.84|307.43|305.23|0
1640286900000|2021-12-23 19:15:00|308.04|305.84|307.22|305.02|309.25|307.05|307.02|304.82|0
1640287200000|2021-12-23 19:20:00|307.43|305.23|305.91|303.71|307.43|305.23|305.81|303.61|0
1640287500000|2021-12-23 19:25:00|305.81|303.61|306.21|304.01|306.41|304.21|305.4|303.2|0
1640287800000|2021-12-23 19:30:00|306.41|304.21|306.52|304.32|307.42|305.22|306.01|303.81|0
1640288100000|2021-12-23 19:35:00|306.61|304.41|307.22|305.02|307.42|305.22|306.61|304.41|0
1640288400000|2021-12-23 19:40:00|307.32|305.12|306.21|304.01|307.32|305.12|306.21|304.01|0
1640288700000|2021-12-23 19:45:00|306.41|304.21|305.8|303.6|306.81|304.61|305.8|303.6|0
1640289000000|2021-12-23 19:50:00|306|303.8|304.59|302.39|306|303.8|304.59|302.39|0
1640289300000|2021-12-23 19:55:00|304.79|302.59|304.59|302.39|304.99|302.79|304.39|302.19|0
1640289600000|2021-12-23 20:00:00|304.79|302.59|308.42|306.22|308.42|306.22|304.39|302.19|0
1640289900000|2021-12-23 20:05:00|308.22|306.02|307.21|305.01|308.42|306.22|306.6|304.4|0
1640290200000|2021-12-23 20:10:00|307.01|304.81|305.59|303.39|307.41|305.21|305.59|303.39|0
1640290500000|2021-12-23 20:15:00|304.98|302.78|305.99|303.79|306.4|304.2|304.78|302.58|0
1640290800000|2021-12-23 20:20:00|305.79|303.59|307.2|305|307.2|305|305.59|303.39|0
1640291100000|2021-12-23 20:25:00|307|304.8|307.2|305|307.81|305.61|306.6|304.4|0
1640291400000|2021-12-23 20:30:00|307.4|305.2|310.04|307.84|310.44|308.24|307.2|305|0
1640291700000|2021-12-23 20:35:00|310.24|308.04|307.1|304.9|310.24|308.04|306.29|304.09|0
1640292000000|2021-12-23 20:40:00|306.9|304.7|304.88|302.68|307.51|305.31|304.67|302.47|0
1640292300000|2021-12-23 20:45:00|304.67|302.47|302.86|300.66|304.88|302.68|302.25|300.05|0
1640292600000|2021-12-23 20:50:00|301.65|299.45|303.46|301.26|303.46|301.26|301.04|298.84|0
1640292900000|2021-12-23 20:55:00|303.66|301.46|313.82|311.62|314.03|311.83|303.66|301.46|0
1640293200000|2021-12-23 21:00:00|314.03|311.83|312.8|310.6|314.03|311.83|311.17|308.97|0
1640293500000|2021-12-23 21:05:00|312.39|310.19|313.41|311.21|313.41|311.21|311.16|308.96|0
1640293800000|2021-12-23 21:10:00|313.2|311|313.2|311|313.82|311.62|313|310.8|0
1640592300000|2021-12-27 08:05:00|313.96|311.76|312.64|310.44|314.07|311.87|310.81|308.61|0
1640592600000|2021-12-27 08:10:00|312.23|310.03|311.31|309.11|312.23|310.03|310.3|308.1|0
1640592900000|2021-12-27 08:15:00|311.52|309.32|311.31|309.11|311.72|309.52|309.89|307.69|0
1640593200000|2021-12-27 08:20:00|311.11|308.91|312.33|310.13|312.84|310.64|310.4|308.2|0
1640593500000|2021-12-27 08:25:00|312.23|310.03|313.24|311.04|313.55|311.35|311.92|309.72|0
1640593800000|2021-12-27 08:30:00|313.14|310.94|311.31|309.11|313.55|311.35|311.1|308.9|0
1640594100000|2021-12-27 08:35:00|311.21|309.01|310.29|308.09|311.31|309.11|309.88|307.68|0
1640594400000|2021-12-27 08:40:00|310.39|308.19|310.69|308.49|311.3|309.1|310.09|307.89|0
1640594700000|2021-12-27 08:45:00|310.9|308.7|310.89|308.69|312.11|309.91|310.89|308.69|0
1640595000000|2021-12-27 08:50:00|311.1|308.9|310.49|308.29|311.2|309|309.78|307.58|0
1640595300000|2021-12-27 08:55:00|310.59|308.39|310.28|308.08|310.69|308.49|308.46|306.26|0
1640595600000|2021-12-27 09:00:00|310.08|307.88|312.52|310.32|312.92|310.72|310.08|307.88|0
1640595900000|2021-12-27 09:05:00|312.62|310.42|309.26|307.06|312.72|310.52|309.26|307.06|0
1640596200000|2021-12-27 09:10:00|309.17|306.97|309.47|307.27|309.67|307.47|308.66|306.46|0
1640596500000|2021-12-27 09:15:00|309.26|307.06|310.88|308.68|311.09|308.89|309.26|307.06|0
1640596800000|2021-12-27 09:20:00|310.68|308.48|311.09|308.89|311.49|309.29|310.68|308.48|0
1640597100000|2021-12-27 09:25:00|311.19|308.99|310.78|308.58|311.49|309.29|310.68|308.48|0
1640597400000|2021-12-27 09:30:00|310.88|308.68|312|309.8|312.91|310.71|310.88|308.68|0
1640597700000|2021-12-27 09:35:00|312.1|309.9|310.47|308.27|312.1|309.9|310.27|308.07|0
1640598000000|2021-12-27 09:40:00|310.27|308.07|309.36|307.16|310.27|308.07|308.85|306.65|0
1640598300000|2021-12-27 09:45:00|309.46|307.26|308.85|306.85|309.56|307.36|308.14|306.14|0
1640598600000|2021-12-27 09:50:00|308.95|306.95|307.53|305.53|308.95|306.95|307.53|305.53|0
1640598900000|2021-12-27 09:55:00|307.73|305.73|307.43|305.43|308.24|306.24|306.72|304.72|0
1640599200000|2021-12-27 10:00:00|307.33|305.33|307.83|305.83|308.13|306.13|306.32|304.32|0
1640599500000|2021-12-27 10:05:00|307.93|305.93|308.74|306.74|308.94|306.94|307.73|305.73|0
1640599800000|2021-12-27 10:10:00|308.94|306.94|308.53|306.53|308.94|306.94|308.33|306.33|0
1640600100000|2021-12-27 10:15:00|308.33|306.33|306.92|304.92|308.33|306.33|306.71|304.71|0
1640600400000|2021-12-27 10:20:00|307.12|305.12|307.63|305.63|308.13|306.13|306.91|304.91|0
1640600700000|2021-12-27 10:25:00|307.72|305.72|307.52|305.52|307.92|305.92|307.11|305.11|0
1640601000000|2021-12-27 10:30:00|307.32|305.32|306.91|304.91|307.32|305.32|306.51|304.51|0
1640601300000|2021-12-27 10:35:00|307.11|305.11|307.11|305.11|307.52|305.52|306.71|304.71|0
1640601600000|2021-12-27 10:40:00|307.01|305.01|306.7|304.7|307.31|305.31|306.7|304.7|0
1640601900000|2021-12-27 10:45:00|306.61|304.61|306.3|304.3|306.61|304.61|305.9|303.9|0
1640602200000|2021-12-27 10:50:00|306.5|304.5|307.01|305.01|307.01|305.01|305.89|303.89|0
1640602500000|2021-12-27 10:55:00|307.11|305.11|307.1|305.1|307.71|305.71|307.1|305.1|0
1640602800000|2021-12-27 11:00:00|307.21|305.21|307.51|305.51|307.91|305.91|306.9|304.9|0
1640603100000|2021-12-27 11:05:00|307.3|305.3|306.9|304.9|307.51|305.51|306.7|304.7|0
1640603400000|2021-12-27 11:10:00|306.8|304.8|307.1|305.1|307.3|305.3|306.8|304.8|0
1640603700000|2021-12-27 11:15:00|307|305|307.1|305.1|307.3|305.3|306.8|304.8|0
1640604000000|2021-12-27 11:20:00|307.2|305.2|308.01|306.01|308.51|306.51|307.2|305.2|0
1640604300000|2021-12-27 11:25:00|308.11|306.11|308.01|306.01|308.11|306.11|307.3|305.3|0
1640604600000|2021-12-27 11:30:00|307.9|305.9|308.21|306.21|308.71|306.71|307.5|305.5|0
1640604900000|2021-12-27 11:35:00|308.1|306.1|307.49|305.49|308.1|306.1|307.29|305.29|0
1640605200000|2021-12-27 11:40:00|307.29|305.29|307.49|305.49|307.49|305.49|306.79|304.79|0
1640605500000|2021-12-27 11:45:00|307.69|305.69|308|306|308.1|306.1|307.49|305.49|0
1640605800000|2021-12-27 11:50:00|307.89|305.89|307.49|305.49|308.2|306.2|307.29|305.29|0
1640606100000|2021-12-27 11:55:00|307.29|305.29|307.08|305.08|307.69|305.69|307.08|305.08|0
1640606400000|2021-12-27 12:00:00|307.19|305.19|307.28|305.28|307.49|305.49|306.88|304.88|0
1640606700000|2021-12-27 12:05:00|307.19|305.19|306.68|304.68|307.69|305.69|306.47|304.47|0
1640607000000|2021-12-27 12:10:00|306.88|304.88|306.27|304.27|306.88|304.88|306.27|304.27|0
1640607300000|2021-12-27 12:15:00|306.07|304.07|305.06|303.06|306.27|304.27|305.06|303.06|0
1640607600000|2021-12-27 12:20:00|304.86|302.86|304.05|302.05|305.06|303.06|303.85|301.85|0
1640607900000|2021-12-27 12:25:00|303.85|301.85|304.05|302.05|304.65|302.65|303.85|301.85|0
1640608200000|2021-12-27 12:30:00|303.85|301.85|301.64|299.64|303.85|301.85|300.83|298.83|0
1640608500000|2021-12-27 12:35:00|301.43|299.43|301.23|299.23|302.24|300.24|301.03|299.03|0
1640608800000|2021-12-27 12:40:00|301.43|299.43|301.42|299.42|302.03|300.03|299.61|297.61|0
1640609100000|2021-12-27 12:45:00|301.62|299.62|301.61|299.61|302.32|300.32|301.41|299.41|0
1640609400000|2021-12-27 12:50:00|301.21|299.21|302.02|300.02|302.22|300.22|301.21|299.21|0
1640609700000|2021-12-27 12:55:00|301.81|299.81|302.22|300.22|302.22|300.22|301.61|299.61|0
1640610000000|2021-12-27 13:00:00|302.01|300.01|301.81|299.81|302.32|300.32|301.41|299.41|0
1640610300000|2021-12-27 13:05:00|302.01|300.01|301.61|299.61|302.01|300.01|301.21|299.21|0
1640610600000|2021-12-27 13:10:00|301.41|299.41|301.4|299.4|302.21|300.21|301.4|299.4|0
1640610900000|2021-12-27 13:15:00|301.2|299.2|299.8|297.8|301.2|299.2|299.8|297.8|0
1640611200000|2021-12-27 13:20:00|299.6|297.6|300.2|298.2|300.4|298.4|299.19|297.19|0
1640611500000|2021-12-27 13:25:00|299.99|297.99|300.8|298.8|301.4|299.4|299.99|297.99|0
1640611800000|2021-12-27 13:30:00|300.39|298.39|300.5|298.5|301|299|300.39|298.39|0
1640612100000|2021-12-27 13:35:00|300.39|298.39|299.99|297.99|300.59|298.59|299.59|297.59|0
1640612400000|2021-12-27 13:40:00|299.79|297.79|299.19|297.19|299.99|297.99|299.19|297.19|0
1640612700000|2021-12-27 13:45:00|299.39|297.39|298.78|296.78|299.39|297.39|298.18|296.18|0
1640613000000|2021-12-27 13:50:00|298.98|296.98|298.32|296.32|299.86|297.86|297.72|295.72|0
1640613300000|2021-12-27 13:55:00|298.53|296.53|299.33|297.33|299.33|297.33|298.32|296.32|0
1640613600000|2021-12-27 14:00:00|299.53|297.53|299.12|297.12|299.73|297.73|298.92|296.92|0
1640613900000|2021-12-27 14:05:00|299.32|297.32|299.72|297.72|300.33|298.33|298.32|296.32|0
1640614200000|2021-12-27 14:10:00|299.52|297.52|298.92|296.92|299.72|297.72|298.92|296.92|0
1640614500000|2021-12-27 14:15:00|299.12|297.12|300.12|298.12|300.32|298.32|298.52|296.52|0
1640614800000|2021-12-27 14:20:00|299.92|297.92|299.72|297.72|300.52|298.52|299.32|297.32|0
1640615100000|2021-12-27 14:25:00|299.92|297.92|301.73|299.73|301.73|299.73|299.92|297.92|0
1640615400000|2021-12-27 14:30:00|301.33|299.33|294.91|292.91|301.73|299.73|292.52|290.52|0
1640615700000|2021-12-27 14:35:00|295.51|293.51|294.51|292.51|295.51|293.51|293.12|291.12|0
1640616000000|2021-12-27 14:40:00|294.11|292.11|293.51|291.51|294.51|292.51|291.72|289.72|0
1640616300000|2021-12-27 14:45:00|293.91|291.91|290.33|288.33|294.71|292.71|290.33|288.33|0
1640616600000|2021-12-27 14:50:00|291.13|289.13|293.31|291.31|293.51|291.51|288.35|286.35|0
1640616900000|2021-12-27 14:55:00|293.11|291.11|292.76|290.76|293.71|291.71|291.92|289.92|0
1640617200000|2021-12-27 15:00:00|292.16|290.16|289|287|293.35|291.35|289|287|0
1640617500000|2021-12-27 15:05:00|289.19|287.19|286.63|284.63|289.59|287.59|286.63|284.63|0
1640617800000|2021-12-27 15:10:00|286.83|284.83|286.43|284.43|288.21|286.21|286.43|284.43|0
1640618100000|2021-12-27 15:15:00|286.63|284.63|286.43|284.43|287.61|285.61|286.24|284.24|0
1640618400000|2021-12-27 15:20:00|286.24|284.24|284.27|282.27|286.83|284.83|283.49|281.49|0
1640618700000|2021-12-27 15:25:00|284.08|282.08|281.15|279.15|285.06|283.06|281.15|279.15|0
1640619000000|2021-12-27 15:30:00|280.95|278.95|280.56|278.56|282.9|280.9|279.98|277.98|0
1640619300000|2021-12-27 15:35:00|280.76|278.76|280.17|278.17|282.12|280.12|279.78|277.78|0
1640619600000|2021-12-27 15:40:00|280.36|278.36|280.36|278.36|281.53|279.53|279.78|277.78|0
1640619900000|2021-12-27 15:45:00|280.17|278.17|280.56|278.56|282.51|280.51|279.58|277.58|0
1640620200000|2021-12-27 15:50:00|280.36|278.36|280.75|278.75|280.94|278.94|279.58|277.58|0
1640620500000|2021-12-27 15:55:00|280.85|278.85|278.61|276.61|280.94|278.94|278.61|276.61|0
1640620800000|2021-12-27 16:00:00|278.03|276.03|277.06|275.06|279.38|277.38|277.06|275.06|0
1640621100000|2021-12-27 16:05:00|277.25|275.25|277.83|275.83|279.38|277.38|277.25|275.25|0
1640621400000|2021-12-27 16:10:00|277.74|275.74|276.86|274.86|278.02|276.02|276.28|274.28|0
1640621700000|2021-12-27 16:15:00|276.67|274.67|279.57|277.57|280.35|278.35|276.28|274.28|0
1640622000000|2021-12-27 16:20:00|279.38|277.38|279.57|277.57|281.13|279.13|278.79|276.79|0
1640622300000|2021-12-27 16:25:00|279.76|277.76|277.43|275.43|279.96|277.96|276.85|274.85|0
1640622600000|2021-12-27 16:30:00|278.02|276.02|278.79|276.79|279.18|277.18|277.24|275.24|0
1640622900000|2021-12-27 16:35:00|279.18|277.18|277.24|275.24|279.76|277.76|277.04|275.04|0
1640623200000|2021-12-27 16:40:00|277.62|275.62|277.62|275.62|278.21|276.21|277.04|275.04|0
1640623500000|2021-12-27 16:45:00|277.82|275.82|278.4|276.4|278.59|276.59|277.04|275.04|0
1640623800000|2021-12-27 16:50:00|278.59|276.59|277.81|275.81|278.78|276.78|277.42|275.42|0
1640624100000|2021-12-27 16:55:00|277.62|275.62|276.46|274.46|277.81|275.81|276.46|274.46|0
1640624400000|2021-12-27 17:00:00|276.65|274.65|274.91|272.91|276.65|274.65|274.72|272.72|0
1640624700000|2021-12-27 17:05:00|275.1|273.1|274.52|272.52|275.1|273.1|274.33|272.33|0
1640625000000|2021-12-27 17:10:00|274.91|272.91|274.33|272.33|275.87|273.87|274.13|272.13|0
1640625300000|2021-12-27 17:15:00|274.13|272.13|274.52|272.52|274.9|272.9|274.13|272.13|0
1640625600000|2021-12-27 17:20:00|274.33|272.33|274.13|272.13|275.1|273.1|273.94|271.94|0
1640625900000|2021-12-27 17:25:00|273.94|271.94|270.68|268.68|274.13|272.13|270.59|268.59|0
1640626200000|2021-12-27 17:30:00|270.59|268.59|271.07|269.07|271.84|269.84|270.1|268.1|0
1640626500000|2021-12-27 17:35:00|271.26|269.26|270.87|268.87|272.04|270.04|270.87|268.87|0
1640626800000|2021-12-27 17:40:00|271.06|269.06|270.67|268.67|272.04|270.04|270.67|268.67|0
1640627100000|2021-12-27 17:45:00|270.87|268.87|270.28|268.28|271.45|269.45|270.28|268.28|0
1640627400000|2021-12-27 17:50:00|270.48|268.48|269.89|267.89|270.67|268.67|269.7|267.7|0
1640627700000|2021-12-27 17:55:00|270.09|268.09|269.89|267.89|270.28|268.28|269.61|267.61|0
1640628000000|2021-12-27 18:00:00|269.99|267.99|270.28|268.28|270.86|268.86|269.99|267.99|0
1640628300000|2021-12-27 18:05:00|270.08|268.08|269.5|267.5|270.47|268.47|269.5|267.5|0
1640628600000|2021-12-27 18:10:00|269.7|267.7|269.11|267.11|270.47|268.47|269.11|267.11|0
1640628900000|2021-12-27 18:15:00|268.92|266.92|269.3|267.3|269.69|267.69|268.92|266.92|0
1640629200000|2021-12-27 18:20:00|269.5|267.5|268.14|266.14|269.69|267.69|268.14|266.14|0
1640629500000|2021-12-27 18:25:00|268.33|266.33|268.14|266.14|268.33|266.33|266.79|264.79|0
1640629800000|2021-12-27 18:30:00|267.95|265.95|268.52|266.52|268.82|266.82|267.94|265.94|0
1640630100000|2021-12-27 18:35:00|268.33|266.33|267.94|265.94|268.52|266.52|267.36|265.36|0
1640630400000|2021-12-27 18:40:00|267.75|265.75|267.75|265.75|268.33|266.33|267.55|265.55|0
1640630700000|2021-12-27 18:45:00|267.94|265.94|267.55|265.55|268.52|266.52|267.55|265.55|0
1640631000000|2021-12-27 18:50:00|267.75|265.75|266.97|264.97|267.75|265.75|266.78|264.78|0
1640631300000|2021-12-27 18:55:00|266.78|264.78|265.62|263.62|267.16|265.16|265.62|263.62|0
1640631600000|2021-12-27 19:00:00|265.81|263.81|266|264|267.55|265.55|265.81|263.81|0
1640631900000|2021-12-27 19:05:00|265.81|263.81|265.81|263.81|266.68|264.68|265.81|263.81|0
1640632200000|2021-12-27 19:10:00|266|264|265.81|263.81|266.39|264.39|265.42|263.42|0
1640632500000|2021-12-27 19:15:00|266|264|265.61|263.61|266.38|264.38|265.61|263.61|0
1640632800000|2021-12-27 19:20:00|265.81|263.81|264.84|262.84|265.81|263.81|264.46|262.46|0
1640633100000|2021-12-27 19:25:00|264.46|262.46|262.15|260.15|264.84|262.84|262.15|260.15|0
1640633400000|2021-12-27 19:30:00|262.35|260.35|262.92|260.92|263.12|261.12|262.34|260.34|0
1640633700000|2021-12-27 19:35:00|262.73|260.73|263.5|261.5|263.69|261.69|262.15|260.15|0
1640634000000|2021-12-27 19:40:00|263.31|261.31|265.04|263.04|265.04|263.04|262.53|260.53|0
1640634300000|2021-12-27 19:45:00|265.43|263.43|265.82|263.82|266.79|264.79|264.85|262.85|0
1640634600000|2021-12-27 19:50:00|265.62|263.62|266.59|264.59|266.98|264.98|265.62|263.62|0
1640634900000|2021-12-27 19:55:00|266.78|264.78|265.42|263.42|267.37|265.37|265.23|263.23|0
1640635200000|2021-12-27 20:00:00|265.62|263.62|266.59|264.59|267.36|265.36|265.62|263.62|0
1640635500000|2021-12-27 20:05:00|266.69|264.69|266.58|264.58|268.14|266.14|266.39|264.39|0
1640635800000|2021-12-27 20:10:00|266.78|264.78|267.16|265.16|268.14|266.14|266.78|264.78|0
1640636100000|2021-12-27 20:15:00|267.36|265.36|267.55|265.55|268.91|266.91|267.16|265.16|0
1640636400000|2021-12-27 20:20:00|267.74|265.74|267.64|265.64|269|267|266.97|264.97|0
1640636700000|2021-12-27 20:25:00|267.45|265.45|265.13|263.13|267.45|265.45|264.93|262.93|0
1640637000000|2021-12-27 20:30:00|264.93|262.93|264.74|262.74|264.93|262.93|264.16|262.16|0
1640637300000|2021-12-27 20:35:00|264.93|262.93|266.28|264.28|266.28|264.28|264.74|262.74|0
1640637600000|2021-12-27 20:40:00|266.09|264.09|262.81|260.81|266.28|264.28|262.62|260.62|0
1640637900000|2021-12-27 20:45:00|262.62|260.62|261.85|259.85|263|261|261.27|259.27|0
1640638200000|2021-12-27 20:50:00|261.46|259.46|259.36|257.36|262.62|260.62|258.78|256.78|0
1640638500000|2021-12-27 20:55:00|259.17|257.17|257.61|255.61|259.93|257.93|257.42|255.42|0
1640638800000|2021-12-27 21:00:00|257.04|255.04|257.23|255.23|257.23|255.23|256.66|254.66|0
1640639100000|2021-12-27 21:05:00|257.42|255.42|257.99|255.99|258.18|256.18|257.04|255.04|0
1640639400000|2021-12-27 21:10:00|257.8|255.8|258.75|256.75|258.75|256.75|257.8|255.8|0
1640639700000|2021-12-27 21:15:00|258.86|256.26|257.91|255.31|258.86|256.26|257.72|255.12|0
1640640000000|2021-12-27 21:20:00|258.1|255.5|258.29|255.69|258.29|255.69|257.91|255.31|0
1640640300000|2021-12-27 21:25:00|258.1|255.5|257.9|255.3|258.1|255.5|257.9|255.3|0
1640640600000|2021-12-27 21:30:00|257.71|255.11|257.71|255.11|258.09|255.49|257.52|254.92|0
1640640900000|2021-12-27 21:35:00|257.9|255.3|257.14|254.54|257.9|255.3|256.95|254.35|0
1640641200000|2021-12-27 21:40:00|257.33|254.73|257.71|255.11|257.9|255.3|257.14|254.54|0
1640641500000|2021-12-27 21:45:00|257.9|255.3|258.47|255.87|258.47|255.87|257.52|254.92|0
1640641800000|2021-12-27 21:50:00|258.28|255.68|257.51|254.91|258.28|255.68|257.32|254.72|0
1640642100000|2021-12-27 21:55:00|257.32|254.72|258.18|255.58|258.37|255.77|257.32|254.72|0
1640642400000|2021-12-27 22:00:00|258.43|255.83|258.8|256.2|259.3|256.7|258.16|255.56|0
1640642700000|2021-12-27 22:05:00|258.77|256.17|258.51|255.91|258.77|256.17|258.51|255.91|0
1640643000000|2021-12-27 22:10:00|258.54|255.94|258.76|256.16|258.79|256.19|258.54|255.94|0
1640643300000|2021-12-27 22:15:00|258.79|256.19|258.62|256.02|258.79|256.19|258.62|256.02|0
1640643600000|2021-12-27 22:20:00|258.65|256.05|258.76|256.16|258.96|256.36|258.62|256.02|0
1640643900000|2021-12-27 22:25:00|258.79|256.19|258.79|256.19|258.93|256.33|258.25|255.65|0
1640644200000|2021-12-27 22:30:00|258.76|256.16|258.75|256.15|258.84|256.24|258.53|255.93|0
1640644500000|2021-12-27 22:35:00|258.72|256.12|258.39|255.79|258.78|256.18|258.39|255.79|0
1640644800000|2021-12-27 22:40:00|258.45|255.85|258.7|256.1|258.7|256.1|258.33|255.73|0
1640645100000|2021-12-27 22:45:00|258.64|256.04|258.7|256.1|258.7|256.1|258.64|256.04|0
1640645400000|2021-12-27 22:50:00|258.69|256.09|258.8|256.2|258.8|256.2|258.64|256.04|0
1640645700000|2021-12-27 22:55:00|258.86|256.26|258.91|256.31|258.91|256.31|258.75|256.15|0
1640646000000|2021-12-27 23:00:00|259.68|257.08|258.35|255.75|259.68|257.08|257.87|255.27|0
1640646300000|2021-12-27 23:05:00|258.25|255.65|259.2|256.6|259.39|256.79|257.97|255.37|0
1640646600000|2021-12-27 23:10:00|259.01|256.41|259.2|256.6|259.39|256.79|258.63|256.03|0
1640646900000|2021-12-27 23:15:00|259.01|256.41|259.19|256.59|259.2|256.6|258.62|256.02|0
1640647200000|2021-12-27 23:20:00|259.29|256.69|260.15|257.55|260.34|257.74|259|256.4|0
1640647500000|2021-12-27 23:25:00|260.34|257.74|260.63|258.03|261.29|258.69|259.96|257.36|0
1640647800000|2021-12-27 23:30:00|260.72|258.12|259.95|257.35|260.72|258.12|259.95|257.35|0
1640648100000|2021-12-27 23:35:00|260.05|257.45|260.52|257.92|260.52|257.92|259.95|257.35|0
1640648400000|2021-12-27 23:40:00|260.62|258.02|260.9|258.3|261.1|258.5|260.24|257.64|0
1640648700000|2021-12-27 23:45:00|261.29|258.69|260.9|258.3|261.29|258.69|260.52|257.92|0
1640649000000|2021-12-27 23:50:00|261|258.4|261|258.4|261.28|258.68|260.9|258.3|0
1640649300000|2021-12-27 23:55:00|261.09|258.49|261.09|258.49|261.19|258.59|260.71|258.11|0
1640649600000|2021-12-28 00:00:00|260.9|258.3|262.24|259.64|262.62|260.02|260.9|258.3|0
1640649900000|2021-12-28 00:05:00|262.43|259.83|263|260.4|263.39|260.79|261.85|259.25|0
1640650200000|2021-12-28 00:10:00|263.2|260.6|263.58|260.98|263.58|260.98|262.43|259.83|0
1640650500000|2021-12-28 00:15:00|263.49|260.89|262.81|260.21|263.49|260.89|262.42|259.82|0
1640650800000|2021-12-28 00:20:00|262.62|260.02|261.08|258.48|262.91|260.31|260.89|258.29|0
1640651100000|2021-12-28 00:25:00|260.89|258.29|260.51|257.91|261.66|259.06|260.51|257.91|0
1640651400000|2021-12-28 00:30:00|260.31|257.71|261.08|258.48|261.27|258.67|260.31|257.71|0
1640651700000|2021-12-28 00:35:00|261.27|258.67|261.27|258.67|261.84|259.24|260.99|258.39|0
1640652000000|2021-12-28 00:40:00|261.08|258.48|259.93|257.33|261.65|259.05|259.93|257.33|0
1640652300000|2021-12-28 00:45:00|260.12|257.52|260.69|258.09|260.69|258.09|259.35|256.75|0
1640652600000|2021-12-28 00:50:00|260.88|258.28|260.69|258.09|261.26|258.66|260.5|257.9|0
1640652900000|2021-12-28 00:55:00|260.5|257.9|259.92|257.32|260.5|257.9|259.54|256.94|0
1640653200000|2021-12-28 01:00:00|259.54|256.94|260.49|257.89|260.87|258.27|259.54|256.94|0
1640653500000|2021-12-28 01:05:00|260.59|257.99|261.06|258.46|261.83|259.23|260.49|257.89|0
1640653800000|2021-12-28 01:10:00|261.26|258.66|261.06|258.46|261.45|258.85|260.68|258.08|0
1640654100000|2021-12-28 01:15:00|261.25|258.65|262.21|259.61|262.98|260.38|260.68|258.08|0
1640654400000|2021-12-28 01:20:00|262.4|259.8|262.4|259.8|262.78|260.18|262.21|259.61|0
1640654700000|2021-12-28 01:25:00|262.59|259.99|263.07|260.47|263.36|260.76|262.59|259.99|0
1640655000000|2021-12-28 01:30:00|262.97|260.37|263.16|260.56|263.55|260.95|262.59|259.99|0
1640655300000|2021-12-28 01:35:00|262.97|260.37|262.39|259.79|263.16|260.56|262.01|259.41|0
1640655600000|2021-12-28 01:40:00|262.59|259.99|262.01|259.41|262.78|260.18|261.82|259.22|0
1640655900000|2021-12-28 01:45:00|261.82|259.22|262.77|260.17|262.97|260.37|261.82|259.22|0
1640656200000|2021-12-28 01:50:00|262.87|260.27|261.62|259.02|263.64|261.04|261.62|259.02|0
1640656500000|2021-12-28 01:55:00|261.43|258.83|262.19|259.59|262.39|259.79|261.34|258.74|0
1640656800000|2021-12-28 02:00:00|262.39|259.79|263.15|260.55|263.35|260.75|262.1|259.5|0
1640657100000|2021-12-28 02:05:00|262.96|260.36|262.58|259.98|263.15|260.55|262.58|259.98|0
1640657400000|2021-12-28 02:10:00|262.57|259.97|262.96|260.36|263.06|260.46|262.19|259.59|0
1640657700000|2021-12-28 02:15:00|262.87|260.27|264.49|261.89|264.49|261.89|262.67|260.07|0
1640658000000|2021-12-28 02:20:00|264.3|261.7|264.3|261.7|264.49|261.89|263.72|261.12|0
1640658300000|2021-12-28 02:25:00|264.4|261.8|263.72|261.12|264.69|262.09|263.72|261.12|0
1640658600000|2021-12-28 02:30:00|263.82|261.22|263.91|261.31|264.11|261.51|263.53|260.93|0
1640658900000|2021-12-28 02:35:00|263.82|261.22|263.33|260.73|263.91|261.31|263.14|260.54|0
1640659200000|2021-12-28 02:40:00|263.14|260.54|262.56|259.96|263.33|260.73|262.56|259.96|0
1640659500000|2021-12-28 02:45:00|262.47|259.87|262.94|260.34|262.94|260.34|262.18|259.58|0
1640659800000|2021-12-28 02:50:00|262.75|260.15|262.94|260.34|262.94|260.34|262.47|259.87|0
1640660100000|2021-12-28 02:55:00|262.85|260.25|263.13|260.53|263.13|260.53|262.75|260.15|0
1640660400000|2021-12-28 03:00:00|262.94|260.34|262.75|260.15|263.32|260.72|262.36|259.76|0
1640660700000|2021-12-28 03:05:00|262.55|259.95|262.55|259.95|262.94|260.34|262.36|259.76|0
1640661000000|2021-12-28 03:10:00|262.74|260.14|263.32|260.72|263.7|261.1|262.74|260.14|0
1640661300000|2021-12-28 03:15:00|263.23|260.63|263.7|261.1|263.7|261.1|263.13|260.53|0
1640661600000|2021-12-28 03:20:00|263.61|261.01|263.7|261.1|263.89|261.29|263.51|260.91|0
1640661900000|2021-12-28 03:25:00|263.51|260.91|263.31|260.71|263.7|261.1|263.12|260.52|0
1640662200000|2021-12-28 03:30:00|263.12|260.52|263.31|260.71|263.31|260.71|262.74|260.14|0
1640662500000|2021-12-28 03:35:00|263.41|260.81|262.64|260.04|263.41|260.81|262.54|259.94|0
1640662800000|2021-12-28 03:40:00|262.54|259.94|262.35|259.75|262.64|260.04|261.96|259.36|0
1640663100000|2021-12-28 03:45:00|262.54|259.94|261.77|259.17|262.54|259.94|261.77|259.17|0
1640663400000|2021-12-28 03:50:00|261.96|259.36|262.34|259.74|262.34|259.74|261.96|259.36|0
1640663700000|2021-12-28 03:55:00|262.44|259.84|262.15|259.55|262.54|259.94|262.15|259.55|0
1640664000000|2021-12-28 04:00:00|262.34|259.74|262.53|259.93|262.53|259.93|262.15|259.55|0
1640664300000|2021-12-28 04:05:00|262.72|260.12|262.34|259.74|262.72|260.12|262.34|259.74|0
1640664600000|2021-12-28 04:10:00|262.25|259.65|262.14|259.54|262.53|259.93|262.14|259.54|0
1640664900000|2021-12-28 04:15:00|262.24|259.64|261.86|259.26|262.34|259.74|261.76|259.16|0
1640665200000|2021-12-28 04:20:00|261.76|259.16|262.14|259.54|262.33|259.73|261.76|259.16|0
1640665500000|2021-12-28 04:25:00|262.24|259.64|261.56|258.96|262.24|259.64|261.37|258.77|0
1640665800000|2021-12-28 04:30:00|261.37|258.77|261.18|258.58|261.56|258.96|260.79|258.19|0
1640666100000|2021-12-28 04:35:00|260.99|258.39|261.37|258.77|261.56|258.96|260.99|258.39|0
1640666400000|2021-12-28 04:40:00|261.18|258.58|261.37|258.77|261.56|258.96|261.17|258.57|0
1640666700000|2021-12-28 04:45:00|261.56|258.96|261.56|258.96|261.56|258.96|261.36|258.76|0
1640667000000|2021-12-28 04:50:00|261.55|258.95|261.55|258.95|261.85|259.25|261.55|258.95|0
1640667300000|2021-12-28 04:55:00|261.36|258.76|261.74|259.14|261.74|259.14|261.36|258.76|0
1640667600000|2021-12-28 05:00:00|261.94|259.34|261.93|259.33|262.32|259.72|261.74|259.14|0
1640667900000|2021-12-28 05:05:00|262.12|259.52|261.93|259.33|262.12|259.52|261.74|259.14|0
1640668200000|2021-12-28 05:10:00|261.74|259.14|261.16|258.56|261.74|259.14|260.97|258.37|0
1640668500000|2021-12-28 05:15:00|261.07|258.47|261.35|258.75|261.54|258.94|261.07|258.47|0
1640668800000|2021-12-28 05:20:00|261.26|258.66|261.54|258.94|261.73|259.13|261.16|258.56|0
1640669100000|2021-12-28 05:25:00|261.35|258.75|261.54|258.94|261.92|259.32|261.35|258.75|0
1640669400000|2021-12-28 05:30:00|261.64|259.04|261.35|258.75|261.73|259.13|261.35|258.75|0
1640669700000|2021-12-28 05:35:00|261.45|258.85|260.2|257.6|261.45|258.85|260.2|257.6|0
1640670000000|2021-12-28 05:40:00|260.1|257.5|260.39|257.79|260.39|257.79|260|257.4|0
1640670300000|2021-12-28 05:45:00|260.19|257.59|259.81|257.21|260.39|257.79|259.81|257.21|0
1640670600000|2021-12-28 05:50:00|259.62|257.02|259.04|256.44|259.62|257.02|259.04|256.44|0
1640670900000|2021-12-28 05:55:00|259.23|256.63|258.85|256.25|259.23|256.63|258.66|256.06|0
1640671200000|2021-12-28 06:00:00|258.47|255.87|258.66|256.06|259.42|256.82|258.09|255.49|0
1640671500000|2021-12-28 06:05:00|258.85|256.25|260.57|257.97|260.57|257.97|258.85|256.25|0
1640671800000|2021-12-28 06:10:00|260.76|258.16|261.14|258.54|261.14|258.54|260.38|257.78|0
1640672100000|2021-12-28 06:15:00|260.95|258.35|260.56|257.96|260.95|258.35|259.8|257.2|0
1640672400000|2021-12-28 06:20:00|260.37|257.77|260.18|257.58|260.37|257.77|259.99|257.39|0
1640672700000|2021-12-28 06:25:00|260.37|257.77|259.22|256.62|260.37|257.77|259.22|256.62|0
1640673000000|2021-12-28 06:30:00|259.03|256.43|259.22|256.62|259.79|257.19|259.03|256.43|0
1640673300000|2021-12-28 06:35:00|259.32|256.72|259.6|257|259.6|257|259.03|256.43|0
1640673600000|2021-12-28 06:40:00|259.41|256.81|259.02|256.42|259.51|256.91|259.02|256.42|0
1640673900000|2021-12-28 06:45:00|259.41|256.81|259.6|257|259.6|257|259.21|256.61|0
1640674200000|2021-12-28 06:50:00|259.31|256.71|259.59|256.99|259.88|257.28|259.02|256.42|0
1640674500000|2021-12-28 06:55:00|259.69|257.09|258.64|256.04|259.78|257.18|258.45|255.85|0
1640674800000|2021-12-28 07:00:00|258.74|256.14|260.16|257.56|260.35|257.75|258.26|255.66|0
1640675100000|2021-12-28 07:05:00|260.35|257.75|259.59|256.99|260.55|257.95|259.4|256.8|0
1640675400000|2021-12-28 07:10:00|259.69|257.09|259.78|257.18|259.97|257.37|259.01|256.41|0
1640675700000|2021-12-28 07:15:00|259.59|256.99|259.87|257.27|259.97|257.37|259.58|256.98|0
1640676000000|2021-12-28 07:20:00|259.78|257.18|260.35|257.75|260.35|257.75|259.78|257.18|0
1640676300000|2021-12-28 07:25:00|260.26|257.66|260.73|258.13|260.73|258.13|260.26|257.66|0
1640676600000|2021-12-28 07:30:00|260.92|258.32|261.68|259.08|261.88|259.28|260.73|258.13|0
1640676900000|2021-12-28 07:35:00|261.59|258.99|262.26|259.66|262.26|259.66|261.49|258.89|0
1640677200000|2021-12-28 07:40:00|262.07|259.47|263.22|260.62|263.22|260.62|262.07|259.47|0
1640677500000|2021-12-28 07:45:00|263.03|260.43|262.06|259.46|263.22|260.62|262.06|259.46|0
1640677800000|2021-12-28 07:50:00|261.97|259.37|262.44|259.84|262.83|260.23|261.39|258.79|0
1640678100000|2021-12-28 07:55:00|262.25|259.65|261.48|258.88|262.64|260.04|261.48|258.88|0
1640678400000|2021-12-28 08:00:00|261.87|259.27|261.67|259.07|262.06|259.46|260.91|258.31|0
1640678700000|2021-12-28 08:05:00|261.57|259.57|259.96|257.96|261.87|259.87|259.96|257.96|0
1640679000000|2021-12-28 08:10:00|260.15|258.15|260.53|258.53|260.53|258.53|259.96|257.96|0
1640679300000|2021-12-28 08:15:00|260.44|258.44|259.76|257.76|260.53|258.53|259.19|257.19|0
1640679600000|2021-12-28 08:20:00|259.95|257.95|259.76|257.76|260.14|258.14|259.38|257.38|0
1640679900000|2021-12-28 08:25:00|259.57|257.57|255.77|253.77|259.76|257.76|254.64|252.64|0
1640680200000|2021-12-28 08:30:00|255.58|253.58|256.53|254.53|257.29|255.29|255.58|253.58|0
1640680500000|2021-12-28 08:35:00|256.72|254.72|257.85|255.85|258.42|256.42|256.72|254.72|0
1640680800000|2021-12-28 08:40:00|257.95|255.95|257.09|255.09|258.04|256.04|256.33|254.33|0
1640681100000|2021-12-28 08:45:00|256.9|254.9|255.57|253.57|256.9|254.9|255.01|253.01|0
1640681400000|2021-12-28 08:50:00|255.76|253.76|254.44|252.44|255.95|253.95|254.06|252.06|0
1640681700000|2021-12-28 08:55:00|254.25|252.25|253.59|251.59|255.01|253.01|253.12|251.12|0
1640682000000|2021-12-28 09:00:00|253.49|251.49|252.84|250.84|254.63|252.63|252.74|250.74|0
1640682300000|2021-12-28 09:05:00|252.74|250.74|252.17|250.17|253.3|251.3|251.71|249.71|0
1640682600000|2021-12-28 09:10:00|252.36|250.36|250.86|248.86|252.74|250.74|250.67|248.67|0
1640682900000|2021-12-28 09:15:00|251.05|249.05|251.61|249.61|252.36|250.36|250.86|248.86|0
1640683200000|2021-12-28 09:20:00|251.42|249.42|249.54|247.54|251.61|249.61|249.54|247.54|0
1640683500000|2021-12-28 09:25:00|249.64|247.64|250.1|248.1|250.11|248.11|249.54|247.54|0
1640683800000|2021-12-28 09:30:00|250.29|248.29|250.29|248.29|250.85|248.85|249.73|247.73|0
1640684100000|2021-12-28 09:35:00|250.48|248.48|248.98|246.98|250.48|248.48|248.79|246.79|0
1640684400000|2021-12-28 09:40:00|249.16|247.16|249.35|247.35|249.91|247.91|248.98|246.98|0
1640684700000|2021-12-28 09:45:00|249.91|247.91|250.47|248.47|250.84|248.84|249.63|247.63|0
1640685000000|2021-12-28 09:50:00|250.66|248.66|249.91|247.91|251.03|249.03|249.72|247.72|0
1640685300000|2021-12-28 09:55:00|250.09|248.09|249.25|247.25|250.09|248.09|248.97|246.97|0
1640685600000|2021-12-28 10:00:00|249.16|247.16|248.59|246.59|249.25|247.25|248.41|246.41|0
1640685900000|2021-12-28 10:05:00|248.51|246.51|247.29|245.29|248.59|246.59|247.29|245.29|0
1640686200000|2021-12-28 10:10:00|247.47|245.47|247.08|245.08|248.09|246.09|247.08|245.08|0
1640686500000|2021-12-28 10:15:00|247.18|245.18|246.9|244.9|247.46|245.46|246.71|244.71|0
1640686800000|2021-12-28 10:20:00|247.08|245.08|248.01|246.01|248.2|246.2|247.08|245.08|0
1640687100000|2021-12-28 10:25:00|247.83|245.83|249.32|247.32|249.5|247.5|247.83|245.83|0
1640687400000|2021-12-28 10:30:00|249.5|247.5|247.64|245.64|249.69|247.69|247.64|245.64|0
1640687700000|2021-12-28 10:35:00|247.82|245.82|248.38|246.38|248.75|246.75|247.63|245.63|0
1640688000000|2021-12-28 10:40:00|248.57|246.57|248.56|246.56|248.57|246.57|248.19|246.19|0
1640688300000|2021-12-28 10:45:00|248.66|246.66|249.5|247.5|249.5|247.5|248.66|246.66|0
1640688600000|2021-12-28 10:50:00|249.41|247.41|249.68|247.68|249.87|247.87|249.31|247.31|0
1640688900000|2021-12-28 10:55:00|249.78|247.78|248.56|246.56|250.06|248.06|248.56|246.56|0
1640689200000|2021-12-28 11:00:00|248.37|246.37|249.3|247.3|249.49|247.49|248.37|246.37|0
1640689500000|2021-12-28 11:05:00|249.12|247.12|249.49|247.49|249.68|247.68|249.12|247.12|0
1640689800000|2021-12-28 11:10:00|249.3|247.3|249.11|247.11|249.68|247.68|249.11|247.11|0
1640690100000|2021-12-28 11:15:00|249.21|247.21|248.46|246.46|249.21|247.21|248.36|246.36|0
1640690400000|2021-12-28 11:20:00|248.36|246.36|248.36|246.36|248.55|246.55|248.18|246.18|0
1640690700000|2021-12-28 11:25:00|248.27|246.27|248.36|246.36|248.73|246.73|248.17|246.17|0
1640691000000|2021-12-28 11:30:00|248.55|246.55|248.92|246.92|248.92|246.92|248.54|246.54|0
1640691300000|2021-12-28 11:35:00|248.83|246.83|249.48|247.48|249.66|247.66|248.73|246.73|0
1640691600000|2021-12-28 11:40:00|249.66|247.66|249.85|247.85|250.79|248.79|249.66|247.66|0
1640691900000|2021-12-28 11:45:00|249.66|247.66|249.66|247.66|249.95|247.95|249.47|247.47|0
1640692200000|2021-12-28 11:50:00|250.03|248.03|250.03|248.03|250.22|248.22|249.85|247.85|0
1640692500000|2021-12-28 11:55:00|250.22|248.22|250.41|248.41|250.97|248.97|250.22|248.22|0
1640692800000|2021-12-28 12:00:00|250.59|248.59|250.22|248.22|251.16|249.16|249.94|247.94|0
1640693100000|2021-12-28 12:05:00|250.03|248.03|250.03|248.03|250.4|248.4|249.84|247.84|0
1640693400000|2021-12-28 12:10:00|249.94|247.94|249.09|247.09|249.94|247.94|249.09|247.09|0
1640693700000|2021-12-28 12:15:00|249|247|248.71|246.71|249.09|247.09|248.71|246.71|0
1640694000000|2021-12-28 12:20:00|248.62|246.62|248.15|246.15|248.71|246.71|247.59|245.59|0
1640694300000|2021-12-28 12:25:00|247.96|245.96|248.34|246.34|248.34|246.34|247.78|245.78|0
1640694600000|2021-12-28 12:30:00|248.43|246.43|248.06|246.06|248.43|246.43|247.59|245.59|0
1640694900000|2021-12-28 12:35:00|248.15|246.15|248.52|246.52|248.52|246.52|247.77|245.77|0
1640695200000|2021-12-28 12:40:00|248.33|246.33|247.58|245.58|248.33|246.33|247.58|245.58|0
1640695500000|2021-12-28 12:45:00|247.77|245.77|247.95|245.95|248.33|246.33|247.58|245.58|0
1640695800000|2021-12-28 12:50:00|247.77|245.77|247.58|245.58|248.14|246.14|247.21|245.21|0
1640696100000|2021-12-28 12:55:00|247.77|245.77|248.51|246.51|248.51|246.51|247.77|245.77|0
1640696400000|2021-12-28 13:00:00|248.32|246.32|247.76|245.76|248.51|246.51|247.58|245.58|0
1640696700000|2021-12-28 13:05:00|247.67|245.67|248.13|246.13|248.32|246.32|247.67|245.67|0
1640697000000|2021-12-28 13:10:00|247.95|245.95|249.44|247.44|249.44|247.44|247.95|245.95|0
1640697300000|2021-12-28 13:15:00|249.25|247.25|249.06|247.06|249.81|247.81|249.06|247.06|0
1640697600000|2021-12-28 13:20:00|249.25|247.25|248.69|246.69|249.25|247.25|248.69|246.69|0
1640697900000|2021-12-28 13:25:00|248.87|246.87|249.06|247.06|249.06|247.06|248.69|246.69|0
1640698200000|2021-12-28 13:30:00|249.25|247.25|249.06|247.06|249.62|247.62|249.06|247.06|0
1640698500000|2021-12-28 13:35:00|248.87|246.87|248.68|246.68|248.87|246.87|248.31|246.31|0
1640698800000|2021-12-28 13:40:00|248.87|246.87|247.75|245.75|248.87|246.87|247.75|245.75|0
1640699100000|2021-12-28 13:45:00|247.66|245.66|249.05|247.05|249.05|247.05|247.66|245.66|0
1640699400000|2021-12-28 13:50:00|248.86|246.86|251.3|249.3|251.58|249.58|248.49|246.49|0
1640699700000|2021-12-28 13:55:00|251.11|249.11|252.8|250.8|252.99|250.99|250.55|248.55|0
1640700000000|2021-12-28 14:00:00|252.61|250.61|254.95|252.95|255.14|253.14|252.24|250.24|0
1640700300000|2021-12-28 14:05:00|255.14|253.14|256.83|254.83|257.4|255.4|254.76|252.76|0
1640700600000|2021-12-28 14:10:00|256.93|254.93|255.51|253.51|257.02|255.02|254.94|252.94|0
1640700900000|2021-12-28 14:15:00|255.89|253.89|253.44|251.44|255.89|253.89|253.44|251.44|0
1640701200000|2021-12-28 14:20:00|253.63|251.63|255.32|253.32|255.42|253.42|253.44|251.44|0
1640701500000|2021-12-28 14:25:00|254.75|252.75|255.31|253.31|256.82|254.82|254.56|252.56|0
1640701800000|2021-12-28 14:30:00|255.13|253.13|254.37|252.37|257.39|255.39|254.37|252.37|0
1640702100000|2021-12-28 14:35:00|254|252|257.79|255.79|259.53|257.53|253.81|251.81|0
1640702400000|2021-12-28 14:40:00|258.17|256.17|252.75|250.75|258.17|256.17|251.82|249.82|0
1640702700000|2021-12-28 14:45:00|253.69|251.69|254.96|252.96|257.03|255.03|252|250|0
1640703000000|2021-12-28 14:50:00|255.15|253.15|251.22|249.22|256.19|254.19|251.22|249.22|0
1640703300000|2021-12-28 14:55:00|251.6|249.6|250.29|248.29|251.78|249.78|247.88|245.88|0
1640703600000|2021-12-28 15:00:00|250.1|248.1|248.99|246.99|251.59|249.59|248.43|246.43|0
1640703900000|2021-12-28 15:05:00|249.17|247.17|257.59|255.59|257.59|255.59|248.99|246.99|0
1640704200000|2021-12-28 15:10:00|257.78|255.78|256.29|254.29|258.15|256.15|253.47|251.47|0
1640704500000|2021-12-28 15:15:00|256.1|254.1|259.12|257.12|259.12|257.12|254.97|252.97|0
1640704800000|2021-12-28 15:20:00|259.5|257.5|254.61|252.61|259.5|257.5|254.05|252.05|0
1640705100000|2021-12-28 15:25:00|254.43|252.43|252.96|250.96|255.74|253.74|251.65|249.65|0
1640705400000|2021-12-28 15:30:00|252.78|250.78|250.89|248.89|254.47|252.47|250.71|248.71|0
1640705700000|2021-12-28 15:35:00|250.8|248.8|252.4|250.4|252.96|250.96|249.21|247.21|0
1640706000000|2021-12-28 15:40:00|252.58|250.58|253.15|251.15|255.22|253.22|251.27|249.27|0
1640706300000|2021-12-28 15:45:00|253.52|251.52|252.2|250.2|254.47|252.47|251.26|249.26|0
1640706600000|2021-12-28 15:50:00|252.39|250.39|254.27|252.27|254.56|252.56|251.08|249.08|0
1640706900000|2021-12-28 15:55:00|254.46|252.46|253.71|251.71|254.46|252.46|252.77|250.77|0
1640707200000|2021-12-28 16:00:00|253.89|251.89|251.45|249.45|254.46|252.46|251.45|249.45|0
1640707500000|2021-12-28 16:05:00|251.63|249.63|253.89|251.89|253.89|251.89|251.45|249.45|0
1640707800000|2021-12-28 16:10:00|254.08|252.08|254.08|252.08|254.27|252.27|252.62|250.62|0
1640708100000|2021-12-28 16:15:00|254.27|252.27|255.4|253.4|255.78|253.78|254.08|252.08|0
1640708400000|2021-12-28 16:20:00|255.5|253.5|255.32|253.32|256.08|254.08|252.86|250.86|0
1640708700000|2021-12-28 16:25:00|255.51|253.51|254.94|252.94|257.98|255.98|254.75|252.75|0
1640709000000|2021-12-28 16:30:00|254.37|252.37|254.94|252.94|257.03|255.03|254.37|252.37|0
1640709300000|2021-12-28 16:35:00|255.32|253.32|255.5|253.5|257.21|255.21|255.32|253.32|0
1640709600000|2021-12-28 16:40:00|255.69|253.69|256.64|254.64|257.21|255.21|254.93|252.93|0
1640709900000|2021-12-28 16:45:00|256.45|254.45|254.74|252.74|257.21|255.21|254.55|252.55|0
1640710200000|2021-12-28 16:50:00|254.93|252.93|251.34|249.34|254.93|252.93|251.15|249.15|0
1640710500000|2021-12-28 16:55:00|251.53|249.53|251.44|249.44|251.9|249.9|250.59|248.59|0
1640710800000|2021-12-28 17:00:00|251.34|249.34|252.28|250.28|253.41|251.41|251.15|249.15|0
1640711100000|2021-12-28 17:05:00|252.09|250.09|253.98|251.98|254.55|252.55|252.09|250.09|0
1640711400000|2021-12-28 17:10:00|254.17|252.17|254.73|252.73|255.49|253.49|253.6|251.6|0
1640711700000|2021-12-28 17:15:00|254.54|252.54|255.49|253.49|256.25|254.25|254.54|252.54|0
1640712000000|2021-12-28 17:20:00|255.68|253.68|255.49|253.49|256.63|254.63|255.3|253.3|0
1640712300000|2021-12-28 17:25:00|255.68|253.68|260.44|258.44|260.82|258.82|255.11|253.11|0
1640712600000|2021-12-28 17:30:00|260.54|258.54|266.41|264.41|266.41|264.41|259.1|257.1|0
1640712900000|2021-12-28 17:35:00|266.6|264.6|264.47|262.47|266.6|264.6|263.51|261.51|0
1640713200000|2021-12-28 17:40:00|264.57|262.57|264.47|262.47|265.05|263.05|263.89|261.89|0
1640713500000|2021-12-28 17:45:00|264.28|262.28|264.66|262.66|266.01|264.01|263.89|261.89|0
1640713800000|2021-12-28 17:50:00|264.85|262.85|262.35|260.35|265.34|263.34|261.87|259.87|0
1640714100000|2021-12-28 17:55:00|262.16|260.16|261.37|259.37|262.16|260.16|259.91|257.91|0
1640714400000|2021-12-28 18:00:00|261.66|259.66|259.84|257.84|262.91|260.91|259.84|257.84|0
1640714700000|2021-12-28 18:05:00|260.03|258.03|260.41|258.41|261.37|259.37|259.84|257.84|0
1640715000000|2021-12-28 18:10:00|260.6|258.6|261.37|259.37|261.75|259.75|260.03|258.03|0
1640715300000|2021-12-28 18:15:00|261.18|259.18|262.23|260.23|262.32|260.32|260.03|258.03|0
1640715600000|2021-12-28 18:20:00|262.13|260.13|262.51|260.51|263.86|261.86|260.98|258.98|0
1640715900000|2021-12-28 18:25:00|262.32|260.32|260.6|258.6|263.66|261.66|260.41|258.41|0
1640716200000|2021-12-28 18:30:00|260.79|258.79|261.93|259.93|261.93|259.93|260.02|258.02|0
1640716500000|2021-12-28 18:35:00|261.74|259.74|262.7|260.7|262.89|260.89|261.17|259.17|0
1640716800000|2021-12-28 18:40:00|262.89|260.89|262.89|260.89|263.18|261.18|260.59|258.59|0
1640717100000|2021-12-28 18:45:00|263.08|261.08|261.55|259.55|263.27|261.27|261.55|259.55|0
1640717400000|2021-12-28 18:50:00|261.74|259.74|260.97|258.97|261.74|259.74|260.4|258.4|0
1640717700000|2021-12-28 18:55:00|260.78|258.78|258.3|256.3|261.35|259.35|258.3|256.3|0
1640718000000|2021-12-28 19:00:00|258.68|256.68|265.19|263.19|265.19|263.19|258.3|256.3|0
1640718300000|2021-12-28 19:05:00|265|263|265.38|263.38|265.38|263.38|263.27|261.27|0
1640718600000|2021-12-28 19:10:00|265.19|263.19|264.42|262.42|265.38|263.38|264.42|262.42|0
1640718900000|2021-12-28 19:15:00|264.22|262.22|263.26|261.26|264.22|262.22|261.73|259.73|0
1640719200000|2021-12-28 19:20:00|263.07|261.07|262.11|260.11|263.26|261.26|261.34|259.34|0
1640719500000|2021-12-28 19:25:00|261.92|259.92|262.3|260.3|263.45|261.45|261.53|259.53|0
1640719800000|2021-12-28 19:30:00|262.49|260.49|262.1|260.1|263.06|261.06|260.95|258.95|0
1640720100000|2021-12-28 19:35:00|262.29|260.29|261.53|259.53|262.68|260.68|261.53|259.53|0
1640720400000|2021-12-28 19:40:00|261.72|259.72|260.99|258.99|262.1|260.1|260.57|258.57|0
1640720700000|2021-12-28 19:45:00|260.8|258.8|260.99|258.99|263.3|261.3|260.41|258.41|0
1640721000000|2021-12-28 19:50:00|261.18|259.18|259.84|257.84|262.72|260.72|259.07|257.07|0
1640721300000|2021-12-28 19:55:00|260.03|258.03|259.45|257.45|261.18|259.18|259.45|257.45|0
1640721600000|2021-12-28 20:00:00|259.64|257.64|260.49|258.49|260.98|258.98|259.64|257.64|0
1640721900000|2021-12-28 20:05:00|260.69|258.69|258.38|256.38|261.65|259.65|258.19|256.19|0
1640722200000|2021-12-28 20:10:00|258.19|256.19|257.42|255.42|258.96|256.96|257.42|255.42|0
1640722500000|2021-12-28 20:15:00|257.61|255.61|258.42|256.42|259.48|257.48|257.42|255.42|0
1640722800000|2021-12-28 20:20:00|258.61|256.61|258.22|256.22|258.61|256.61|257.27|255.27|0
1640723100000|2021-12-28 20:25:00|258.03|256.03|258.61|256.61|258.61|256.61|257.46|255.46|0
1640723400000|2021-12-28 20:30:00|258.41|256.41|259.37|257.37|261.68|259.68|256.69|254.69|0
1640723700000|2021-12-28 20:35:00|259.47|257.47|257.84|255.84|259.57|257.57|257.07|255.07|0
1640724000000|2021-12-28 20:40:00|258.03|256.03|255.92|253.92|258.22|256.22|254.01|252.01|0
1640724300000|2021-12-28 20:45:00|255.54|253.54|254.77|252.77|255.92|253.92|253.06|251.06|0
1640724600000|2021-12-28 20:50:00|255.54|253.54|260.52|258.52|261.87|259.87|255.54|253.54|0
1640724900000|2021-12-28 20:55:00|260.71|258.71|259.36|257.36|262.06|260.06|259.36|257.36|0
1640725200000|2021-12-28 21:00:00|258.4|256.4|254.77|252.77|258.4|256.4|254.39|252.39|0
1640725500000|2021-12-28 21:05:00|254.58|252.58|254.2|252.2|254.77|252.77|253.62|251.62|0
1640725800000|2021-12-28 21:10:00|254.58|252.58|254.58|252.58|255.16|253.16|254.2|252.2|0
1640726100000|2021-12-28 21:15:00|254.5|251.9|254.69|252.09|254.88|252.28|254.3|251.7|0
1640726400000|2021-12-28 21:20:00|254.68|252.08|254.68|252.08|254.68|252.08|254.3|251.7|0
1640726700000|2021-12-28 21:25:00|254.49|251.89|254.68|252.08|254.68|252.08|254.49|251.89|0
1640727000000|2021-12-28 21:30:00|254.87|252.27|255.25|252.65|255.45|252.85|254.87|252.27|0
1640727300000|2021-12-28 21:35:00|255.45|252.85|255.64|253.04|255.83|253.23|255.45|252.85|0
1640727600000|2021-12-28 21:40:00|255.83|253.23|256.4|253.8|256.59|253.99|255.83|253.23|0
1640727900000|2021-12-28 21:45:00|256.31|253.71|256.59|253.99|257.17|254.57|256.02|253.42|0
1640728200000|2021-12-28 21:50:00|256.4|253.8|256.78|254.18|257.17|254.57|256.4|253.8|0
1640728500000|2021-12-28 21:55:00|256.97|254.37|256.88|254.28|257.36|254.76|256.78|254.18|0
1640728800000|2021-12-28 22:00:00|257.06|254.46|256.95|254.35|257.06|254.46|256.7|254.1|0
1640729100000|2021-12-28 22:05:00|256.89|254.29|257.22|254.62|257.22|254.62|256.89|254.29|0
1640729400000|2021-12-28 22:10:00|257.08|254.48|257.31|254.71|257.34|254.74|257.08|254.48|0
1640729700000|2021-12-28 22:15:00|257.34|254.74|257.58|254.98|257.92|255.32|257.14|254.54|0
1640730000000|2021-12-28 22:20:00|257.5|254.9|257.6|255|257.6|255|257.25|254.65|0
1640730300000|2021-12-28 22:25:00|257.55|254.95|257.75|255.15|257.75|255.15|257.55|254.95|0
1640730600000|2021-12-28 22:30:00|257.63|255.03|257.6|255|257.75|255.15|257.49|254.89|0
1640730900000|2021-12-28 22:35:00|257.66|255.06|257.63|255.03|257.66|255.06|257.63|255.03|0
1640731200000|2021-12-28 22:40:00|257.66|255.06|257.74|255.14|257.8|255.2|257.66|255.06|0
1640731500000|2021-12-28 22:45:00|257.68|255.08|257.62|255.02|257.71|255.11|257.62|255.02|0
1640731800000|2021-12-28 22:50:00|257.59|254.99|257.54|254.94|257.62|255.02|257.48|254.88|0
1640732100000|2021-12-28 22:55:00|257.59|254.99|257.2|254.6|257.65|255.05|257.2|254.6|0
1640732400000|2021-12-28 23:00:00|255.51|252.91|256.56|253.96|256.56|253.96|255.32|252.72|0
1640732700000|2021-12-28 23:05:00|256.37|253.77|255.6|253|256.37|253.77|254.64|252.04|0
1640733000000|2021-12-28 23:10:00|255.41|252.81|256.18|253.58|256.18|253.58|255.13|252.53|0
1640733300000|2021-12-28 23:15:00|255.98|253.38|254.64|252.04|255.98|253.38|253.68|251.08|0
1640733600000|2021-12-28 23:20:00|254.83|252.23|253.68|251.08|255.02|252.42|253.68|251.08|0
1640733900000|2021-12-28 23:25:00|254.26|251.66|254.25|251.65|254.45|251.85|253.97|251.37|0
1640734200000|2021-12-28 23:30:00|254.06|251.46|253.68|251.08|254.25|251.65|253.49|250.89|0
1640734500000|2021-12-28 23:35:00|253.87|251.27|253.68|251.08|254.25|251.65|253.49|250.89|0
1640734800000|2021-12-28 23:40:00|253.58|250.98|253.48|250.88|254.06|251.46|253.29|250.69|0
1640735100000|2021-12-28 23:45:00|253.29|250.69|252.15|249.55|253.29|250.69|251.95|249.35|0
1640735400000|2021-12-28 23:50:00|252.34|249.74|252.33|249.73|252.72|250.12|252.14|249.54|0
1640735700000|2021-12-28 23:55:00|252.52|249.92|252.9|250.3|253.1|250.5|252.52|249.92|0
1640736000000|2021-12-29 00:00:00|253.1|250.5|253.28|250.68|254.24|251.64|251.76|249.16|0
1640736300000|2021-12-29 00:05:00|253.48|250.88|252.52|249.92|253.67|251.07|251.76|249.16|0
1640736600000|2021-12-29 00:10:00|252.33|249.73|253|250.4|253.09|250.49|252.14|249.54|0
1640736900000|2021-12-29 00:15:00|252.9|250.3|253.47|250.87|253.85|251.25|252.9|250.3|0
1640737200000|2021-12-29 00:20:00|253.57|250.97|253.28|250.68|253.66|251.06|252.32|249.72|0
1640737500000|2021-12-29 00:25:00|253.18|250.58|253.47|250.87|254.04|251.44|253.09|250.49|0
1640737800000|2021-12-29 00:30:00|253.66|251.06|254.42|251.82|254.61|252.01|253.57|250.97|0
1640738100000|2021-12-29 00:35:00|254.33|251.73|254.42|251.82|254.61|252.01|254.14|251.54|0
1640738400000|2021-12-29 00:40:00|254.23|251.63|253.84|251.24|254.42|251.82|253.84|251.24|0
1640738700000|2021-12-29 00:45:00|253.65|251.05|253.46|250.86|253.84|251.24|253.27|250.67|0
1640739000000|2021-12-29 00:50:00|253.27|250.67|253.56|250.96|253.84|251.24|253.27|250.67|0
1640739300000|2021-12-29 00:55:00|253.65|251.05|252.31|249.71|253.65|251.05|252.31|249.71|0
1640739600000|2021-12-29 01:00:00|252.41|249.81|252.31|249.71|252.69|250.09|251.74|249.14|0
1640739900000|2021-12-29 01:05:00|252.12|249.52|251.92|249.32|252.12|249.52|251.35|248.75|0
1640740200000|2021-12-29 01:10:00|252.12|249.52|252.49|249.89|252.69|250.09|251.35|248.75|0
1640740500000|2021-12-29 01:15:00|252.4|249.8|254.21|251.61|254.6|252|252.11|249.51|0
1640740800000|2021-12-29 01:20:00|254.4|251.8|253.83|251.23|254.4|251.8|253.25|250.65|0
1640741100000|2021-12-29 01:25:00|253.74|251.14|253.63|251.03|253.83|251.23|253.06|250.46|0
1640741400000|2021-12-29 01:30:00|253.83|251.23|257.86|255.26|258.15|255.55|253.83|251.23|0
1640741700000|2021-12-29 01:35:00|257.76|255.16|257.47|254.87|258.05|255.45|256.7|254.1|0
1640742000000|2021-12-29 01:40:00|257.66|255.06|257.47|254.87|258.15|255.55|256.89|254.29|0
1640742300000|2021-12-29 01:45:00|257.37|254.77|257.46|254.86|258.24|255.64|257.27|254.67|0
1640742600000|2021-12-29 01:50:00|257.66|255.06|257.46|254.86|258.04|255.44|256.69|254.09|0
1640742900000|2021-12-29 01:55:00|257.27|254.67|259.78|257.18|260.16|257.56|257.27|254.67|0
1640743200000|2021-12-29 02:00:00|259.88|257.28|260.16|257.56|260.94|258.34|259.78|257.18|0
1640743500000|2021-12-29 02:05:00|260.26|257.66|259.58|256.98|260.74|258.14|259.58|256.98|0
1640743800000|2021-12-29 02:10:00|259.68|257.08|259.38|256.78|259.77|257.17|259.19|256.59|0
1640744100000|2021-12-29 02:15:00|259.19|256.59|259.58|256.98|259.58|256.98|258.8|256.2|0
1640744400000|2021-12-29 02:20:00|259.38|256.78|259.19|256.59|259.38|256.78|258.99|256.39|0
1640744700000|2021-12-29 02:25:00|259.09|256.49|259.19|256.59|259.96|257.36|258.99|256.39|0
1640745000000|2021-12-29 02:30:00|259.38|256.78|258.41|255.81|259.57|256.97|258.41|255.81|0
1640745300000|2021-12-29 02:35:00|258.22|255.62|257.06|254.46|258.6|256|256.87|254.27|0
1640745600000|2021-12-29 02:40:00|257.25|254.65|257.16|254.56|257.83|255.23|256.97|254.37|0
1640745900000|2021-12-29 02:45:00|257.25|254.65|257.44|254.84|257.83|255.23|257.06|254.46|0
1640746200000|2021-12-29 02:50:00|257.64|255.04|256.29|253.69|257.83|255.23|256.09|253.49|0
1640746500000|2021-12-29 02:55:00|256.09|253.49|255.9|253.3|256.67|254.07|255.9|253.3|0
1640746800000|2021-12-29 03:00:00|256|253.4|256.47|253.87|256.48|253.88|255.9|253.3|0
1640747100000|2021-12-29 03:05:00|256.38|253.78|255.9|253.3|256.47|253.87|255.7|253.1|0
1640747400000|2021-12-29 03:10:00|255.7|253.1|255.32|252.72|255.7|253.1|254.74|252.14|0
1640747700000|2021-12-29 03:15:00|255.42|252.82|255.89|253.29|256.09|253.49|255.32|252.72|0
1640748000000|2021-12-29 03:20:00|255.7|253.1|255.89|253.29|256.28|253.68|255.7|253.1|0
1640748300000|2021-12-29 03:25:00|256.08|253.48|256.85|254.25|257.43|254.83|255.99|253.39|0
1640748600000|2021-12-29 03:30:00|256.66|254.06|255.41|252.81|256.66|254.06|254.74|252.14|0
1640748900000|2021-12-29 03:35:00|255.31|252.71|255.69|253.09|255.89|253.29|255.31|252.71|0
1640749200000|2021-12-29 03:40:00|255.79|253.19|255.22|252.62|255.89|253.29|254.93|252.33|0
1640749500000|2021-12-29 03:45:00|255.31|252.71|255.21|252.61|255.5|252.9|254.73|252.13|0
1640749800000|2021-12-29 03:50:00|255.31|252.71|254.83|252.23|255.31|252.71|254.15|251.55|0
1640750100000|2021-12-29 03:55:00|254.73|252.13|254.92|252.32|255.49|252.89|254.73|252.13|0
1640750400000|2021-12-29 04:00:00|255.11|252.51|255.49|252.89|255.49|252.89|255.02|252.42|0
1640750700000|2021-12-29 04:05:00|255.68|253.08|255.3|252.7|255.68|253.08|254.92|252.32|0
1640751000000|2021-12-29 04:10:00|255.11|252.51|256.26|253.66|256.26|253.66|255.11|252.51|0
1640751300000|2021-12-29 04:15:00|256.06|253.46|255.87|253.27|256.26|253.66|255.87|253.27|0
1640751600000|2021-12-29 04:20:00|256.06|253.46|255.68|253.08|256.06|253.46|255.48|252.88|0
1640751900000|2021-12-29 04:25:00|255.87|253.27|256.06|253.46|256.25|253.65|255.48|252.88|0
1640752200000|2021-12-29 04:30:00|255.87|253.27|255.48|252.88|256.06|253.46|255.48|252.88|0
1640752500000|2021-12-29 04:35:00|255.39|252.79|255.67|253.07|255.77|253.17|255.1|252.5|0
1640752800000|2021-12-29 04:40:00|255.48|252.88|255.48|252.88|255.67|253.07|255.09|252.49|0
1640753100000|2021-12-29 04:45:00|255.29|252.69|255.67|253.07|255.67|253.07|255.28|252.68|0
1640753400000|2021-12-29 04:50:00|255.48|252.88|254.9|252.3|255.48|252.88|254.9|252.3|0
1640753700000|2021-12-29 04:55:00|255|252.4|255.09|252.49|255.28|252.68|254.9|252.3|0
1640754000000|2021-12-29 05:00:00|255.19|252.59|255.66|253.06|255.86|253.26|255.19|252.59|0
1640754300000|2021-12-29 05:05:00|255.47|252.87|255.08|252.48|255.66|253.06|254.89|252.29|0
1640754600000|2021-12-29 05:10:00|255.28|252.68|255.08|252.48|255.28|252.68|254.7|252.1|0
1640754900000|2021-12-29 05:15:00|254.89|252.29|254.51|251.91|254.89|252.29|254.31|251.71|0
1640755200000|2021-12-29 05:20:00|254.7|252.1|255.27|252.67|255.27|252.67|254.51|251.91|0
1640755500000|2021-12-29 05:25:00|255.46|252.86|256.81|254.21|256.81|254.21|255.27|252.67|0
1640755800000|2021-12-29 05:30:00|256.61|254.01|255.46|252.86|257|254.4|255.27|252.67|0
1640756100000|2021-12-29 05:35:00|255.37|252.77|252.78|250.18|255.46|252.86|252.78|250.18|0
1640756400000|2021-12-29 05:40:00|252.97|250.37|252.77|250.17|253.35|250.75|252.77|250.17|0
1640756700000|2021-12-29 05:45:00|252.58|249.98|252.2|249.6|252.77|250.17|252.01|249.41|0
1640757000000|2021-12-29 05:50:00|252.39|249.79|252.68|250.08|252.87|250.27|252.39|249.79|0
1640757300000|2021-12-29 05:55:00|252.58|249.98|253.06|250.46|253.34|250.74|252.58|249.98|0
1640757600000|2021-12-29 06:00:00|252.96|250.36|253.15|250.55|253.72|251.12|252|249.4|0
1640757900000|2021-12-29 06:05:00|253.25|250.65|253.72|251.12|254.1|251.5|253.15|250.55|0
1640758200000|2021-12-29 06:10:00|253.53|250.93|255.44|252.84|255.44|252.84|253.34|250.74|0
1640758500000|2021-12-29 06:15:00|255.25|252.65|255.06|252.46|255.35|252.75|254.68|252.08|0
1640758800000|2021-12-29 06:20:00|254.67|252.07|254.29|251.69|255.06|252.46|254.1|251.5|0
1640759100000|2021-12-29 06:25:00|254.39|251.79|254.29|251.69|254.48|251.88|254.1|251.5|0
1640759400000|2021-12-29 06:30:00|254.2|251.6|253.71|251.11|254.2|251.6|253.24|250.64|0
1640759700000|2021-12-29 06:35:00|253.81|251.21|253.71|251.11|254.09|251.49|253.33|250.73|0
1640760000000|2021-12-29 06:40:00|253.62|251.02|253.71|251.11|253.9|251.3|253.43|250.83|0
1640760300000|2021-12-29 06:45:00|253.62|251.02|253.71|251.11|253.9|251.3|253.51|250.91|0
1640760600000|2021-12-29 06:50:00|253.51|250.91|253.51|250.91|253.71|251.11|253.51|250.91|0
1640760900000|2021-12-29 06:55:00|253.32|250.72|253.32|250.72|253.51|250.91|252.94|250.34|0
1640761200000|2021-12-29 07:00:00|253.13|250.53|252.36|249.76|253.32|250.72|252.17|249.57|0
1640761500000|2021-12-29 07:05:00|252.17|249.57|252.55|249.95|252.74|250.14|251.79|249.19|0
1640761800000|2021-12-29 07:10:00|252.74|250.14|251.98|249.38|252.74|250.14|251.79|249.19|0
1640762100000|2021-12-29 07:15:00|251.79|249.19|251.18|248.58|251.98|249.38|251.18|248.58|0
1640762400000|2021-12-29 07:20:00|251.28|248.68|251.56|248.96|251.75|249.15|250.23|247.63|0
1640762700000|2021-12-29 07:25:00|251.75|249.15|251.75|249.15|252.13|249.53|251.66|249.06|0
1640763000000|2021-12-29 07:30:00|251.94|249.34|252.7|250.1|252.9|250.3|251.85|249.25|0
1640763300000|2021-12-29 07:35:00|252.8|250.2|251.94|249.34|252.9|250.3|251.94|249.34|0
1640763600000|2021-12-29 07:40:00|252.04|249.44|251.46|248.86|252.04|249.44|250.6|248|0
1640763900000|2021-12-29 07:45:00|251.55|248.95|250.98|248.38|251.55|248.95|250.41|247.81|0
1640764200000|2021-12-29 07:50:00|250.89|248.29|250.79|248.19|251.17|248.57|250.41|247.81|0
1640764500000|2021-12-29 07:55:00|250.6|248|250.21|247.61|250.98|248.38|249.64|247.04|0
1640764800000|2021-12-29 08:00:00|250.41|247.81|251.65|249.05|252.12|249.52|249.83|247.23|0
1640765100000|2021-12-29 08:05:00|251.63|249.63|251.34|249.34|251.82|249.82|249.91|247.91|0
1640765400000|2021-12-29 08:10:00|251.05|249.05|252.2|250.2|252.58|250.58|251.05|249.05|0
1640765700000|2021-12-29 08:15:00|252.39|250.39|252.39|250.39|252.58|250.58|250.86|248.86|0
1640766000000|2021-12-29 08:20:00|252.2|250.2|251.43|249.43|252.2|250.2|250.86|248.86|0
1640766300000|2021-12-29 08:25:00|251.62|249.62|251.43|249.43|251.62|249.62|250.67|248.67|0
1640766600000|2021-12-29 08:30:00|251.62|249.62|250.47|248.47|252.38|250.38|250.09|248.09|0
1640766900000|2021-12-29 08:35:00|250.28|248.28|250.19|248.19|250.66|248.66|250.09|248.09|0
1640767200000|2021-12-29 08:40:00|250.28|248.28|249.9|247.9|250.47|248.47|249.71|247.71|0
1640767500000|2021-12-29 08:45:00|250.09|248.09|250.09|248.09|250.47|248.47|249.52|247.52|0
1640767800000|2021-12-29 08:50:00|249.9|247.9|250.85|248.85|251.04|249.04|249.7|247.7|0
1640768100000|2021-12-29 08:55:00|251.04|249.04|250.84|248.84|251.04|249.04|250.08|248.08|0
1640768400000|2021-12-29 09:00:00|251.04|249.04|249.7|247.7|251.04|249.04|249.51|247.51|0
1640768700000|2021-12-29 09:05:00|249.51|247.51|251.22|249.22|251.6|249.6|249.51|247.51|0
1640769000000|2021-12-29 09:10:00|251.32|249.32|251.41|249.41|251.41|249.41|250.65|248.65|0
1640769300000|2021-12-29 09:15:00|251.6|249.6|251.6|249.6|251.79|249.79|251.41|249.41|0
1640769600000|2021-12-29 09:20:00|251.7|249.7|251.6|249.6|252.17|250.17|251.51|249.51|0
1640769900000|2021-12-29 09:25:00|251.98|249.98|250.45|248.45|251.98|249.98|250.45|248.45|0
1640770200000|2021-12-29 09:30:00|250.64|248.64|250.64|248.64|250.83|248.83|250.17|248.17|0
1640770500000|2021-12-29 09:35:00|250.45|248.45|250.45|248.45|250.64|248.64|250.26|248.26|0
1640770800000|2021-12-29 09:40:00|250.64|248.64|250.45|248.45|250.64|248.64|249.88|247.88|0
1640771100000|2021-12-29 09:45:00|250.26|248.26|250.44|248.44|250.64|248.64|250.25|248.25|0
1640771400000|2021-12-29 09:50:00|250.25|248.25|250.44|248.44|250.82|248.82|250.06|248.06|0
1640771700000|2021-12-29 09:55:00|250.35|248.35|250.06|248.06|250.63|248.63|250.06|248.06|0
1640772000000|2021-12-29 10:00:00|250.25|248.25|249.68|247.68|250.25|248.25|248.92|246.92|0
1640772300000|2021-12-29 10:05:00|249.78|247.78|250.44|248.44|250.63|248.63|249.11|247.11|0
1640772600000|2021-12-29 10:10:00|250.63|248.63|250.82|248.82|251.01|249.01|250.44|248.44|0
1640772900000|2021-12-29 10:15:00|250.92|248.92|251.01|249.01|251.39|249.39|250.43|248.43|0
1640773200000|2021-12-29 10:20:00|250.81|248.81|251.39|249.39|251.77|249.77|250.62|248.62|0
1640773500000|2021-12-29 10:25:00|251.48|249.48|251|249|251.58|249.58|250.81|248.81|0
1640773800000|2021-12-29 10:30:00|251.1|249.1|251.19|249.19|251.38|249.38|251|249|0
1640774100000|2021-12-29 10:35:00|251.29|249.29|251.57|249.57|251.76|249.76|251.19|249.19|0
1640774400000|2021-12-29 10:40:00|251.19|249.19|251|249|251.38|249.38|250.81|248.81|0
1640774700000|2021-12-29 10:45:00|250.42|248.42|250.71|248.71|250.99|248.99|250.23|248.23|0
1640775000000|2021-12-29 10:50:00|250.61|248.61|252.52|250.52|252.71|250.71|250.61|248.61|0
1640775300000|2021-12-29 10:55:00|252.43|250.43|251.37|249.37|252.43|250.43|251.18|249.18|0
1640775600000|2021-12-29 11:00:00|253.09|251.09|252.81|250.81|253.19|251.19|252.33|250.33|0
1640775900000|2021-12-29 11:05:00|252.9|250.9|254.05|252.05|254.43|252.43|252.9|250.9|0
1640776200000|2021-12-29 11:10:00|254.24|252.24|253.66|251.66|254.24|252.24|253.28|251.28|0
1640776500000|2021-12-29 11:15:00|253.57|251.57|254.62|252.62|254.81|252.81|253.57|251.57|0
1640776800000|2021-12-29 11:20:00|254.81|252.81|253.85|251.85|255.2|253.2|253.85|251.85|0
1640777100000|2021-12-29 11:25:00|253.76|251.76|255.39|253.39|255.39|253.39|253.47|251.47|0
1640777400000|2021-12-29 11:30:00|255.58|253.58|254.61|252.61|255.58|253.58|254.61|252.61|0
1640777700000|2021-12-29 11:35:00|254.81|252.81|255|253|255.38|253.38|254.81|252.81|0
1640778000000|2021-12-29 11:40:00|254.91|252.91|255|253|255|253|254.61|252.61|0
1640778300000|2021-12-29 11:45:00|255.19|253.19|255.52|253.52|255.53|253.53|254.99|252.99|0
1640778600000|2021-12-29 11:50:00|255.72|253.72|255.72|253.72|255.72|253.72|255.33|253.33|0
1640778900000|2021-12-29 11:55:00|255.91|253.91|254.95|252.95|256.1|254.1|254.95|252.95|0
1640779200000|2021-12-29 12:00:00|255.14|253.14|255.71|253.71|255.9|253.9|254.94|252.94|0
1640779500000|2021-12-29 12:05:00|255.9|253.9|257.25|255.25|257.44|255.44|255.71|253.71|0
1640779800000|2021-12-29 12:10:00|257.44|255.44|256.67|254.67|257.83|255.83|256.28|254.28|0
1640780100000|2021-12-29 12:15:00|256.86|254.86|256.09|254.09|256.86|254.86|255.9|253.9|0
1640780400000|2021-12-29 12:20:00|256|254|255.9|253.9|256.86|254.86|255.71|253.71|0
1640780700000|2021-12-29 12:25:00|256.09|254.09|255.13|253.13|256.09|254.09|255.13|253.13|0
1640781000000|2021-12-29 12:30:00|255.32|253.32|256.85|254.85|257.05|255.05|255.32|253.32|0
1640781300000|2021-12-29 12:35:00|256.76|254.76|255.89|253.89|256.85|254.85|255.32|253.32|0
1640781600000|2021-12-29 12:40:00|256.08|254.08|255.7|253.7|256.08|254.08|255.5|253.5|0
1640781900000|2021-12-29 12:45:00|255.89|253.89|256.46|254.46|257.04|255.04|255.89|253.89|0
1640782200000|2021-12-29 12:50:00|256.66|254.66|256.65|254.65|256.85|254.85|256.08|254.08|0
1640782500000|2021-12-29 12:55:00|256.85|254.85|257.81|255.81|258|256|256.65|254.65|0
1640782800000|2021-12-29 13:00:00|257.42|255.42|258.39|256.39|258.58|256.58|257.23|255.23|0
1640783100000|2021-12-29 13:05:00|258|256|257.42|255.42|258.19|256.19|257.23|255.23|0
1640783400000|2021-12-29 13:10:00|257.23|255.23|257.03|255.03|257.42|255.42|256.46|254.46|0
1640783700000|2021-12-29 13:15:00|256.84|254.84|256.65|254.65|257.03|255.03|256.45|254.45|0
1640784000000|2021-12-29 13:20:00|256.84|254.84|258.38|256.38|258.57|256.57|256.64|254.64|0
1640784300000|2021-12-29 13:25:00|258.19|256.19|260.01|258.01|260.59|258.59|257.8|255.8|0
1640784600000|2021-12-29 13:30:00|259.43|257.43|259.42|257.42|259.81|257.81|258.18|256.18|0
1640784900000|2021-12-29 13:35:00|259.23|257.23|261.36|259.36|261.36|259.36|259.23|257.23|0
1640785200000|2021-12-29 13:40:00|260.97|258.97|260.39|258.39|261.16|259.16|259.61|257.61|0
1640785500000|2021-12-29 13:45:00|260.77|258.77|259.42|257.42|260.77|258.77|259.23|257.23|0
1640785800000|2021-12-29 13:50:00|259.61|257.61|258.45|256.45|260|258|257.88|255.88|0
1640786100000|2021-12-29 13:55:00|258.26|256.26|258.07|256.07|258.84|256.84|257.68|255.68|0
1640786400000|2021-12-29 14:00:00|258.26|256.26|255.37|253.37|258.26|256.26|255.18|253.18|0
1640786700000|2021-12-29 14:05:00|255.47|253.47|254.99|252.99|256.33|254.33|254.61|252.61|0
1640787000000|2021-12-29 14:10:00|254.8|252.8|255.18|253.18|255.76|253.76|254.61|252.61|0
1640787300000|2021-12-29 14:15:00|254.8|252.8|254.79|252.79|255.95|253.95|254.22|252.22|0
1640787600000|2021-12-29 14:20:00|254.99|252.99|255.94|253.94|255.94|253.94|254.99|252.99|0
1640787900000|2021-12-29 14:25:00|256.13|254.13|257.28|255.28|257.28|255.28|255.37|253.37|0
1640788200000|2021-12-29 14:30:00|256.52|254.52|253.93|251.93|257.09|255.09|253.26|251.26|0
1640788500000|2021-12-29 14:35:00|254.02|252.02|252.88|250.88|254.98|252.98|252.11|250.11|0
1640788800000|2021-12-29 14:40:00|252.5|250.5|254.4|252.4|254.59|252.59|248.7|246.7|0
1640789100000|2021-12-29 14:45:00|254.21|252.21|252.68|250.68|256.32|254.32|252.11|250.11|0
1640789400000|2021-12-29 14:50:00|252.87|250.87|250.59|248.59|253.83|251.83|249.83|247.83|0
1640789700000|2021-12-29 14:55:00|250.78|248.78|252.87|250.87|254.4|252.4|250.59|248.59|0
1640790000000|2021-12-29 15:00:00|252.11|250.11|254.2|252.2|254.59|252.59|251.92|249.92|0
1640790300000|2021-12-29 15:05:00|254.4|252.4|253.44|251.44|255.54|253.54|252.67|250.67|0
1640790600000|2021-12-29 15:10:00|253.63|251.63|261.32|259.32|262.48|260.48|252.67|250.67|0
1640790900000|2021-12-29 15:15:00|261.51|259.51|260.16|258.16|265.21|263.21|259.39|257.39|0
1640791200000|2021-12-29 15:20:00|260.54|258.54|257.46|255.46|260.93|258.93|257.46|255.46|0
1640791500000|2021-12-29 15:25:00|258.03|256.03|259.96|257.96|260.73|258.73|257.65|255.65|0
1640791800000|2021-12-29 15:30:00|259.77|257.77|257.84|255.84|261.31|259.31|257.84|255.84|0
1640792100000|2021-12-29 15:35:00|258.22|256.22|258.8|256.8|259.96|257.96|258.03|256.03|0
1640792400000|2021-12-29 15:40:00|259.18|257.18|255.34|253.34|259.57|257.57|254.19|252.19|0
1640792700000|2021-12-29 15:45:00|255.91|253.91|254.95|252.95|255.91|253.91|254|252|0
1640793000000|2021-12-29 15:50:00|254.86|252.86|254.38|252.38|256.87|254.87|254.38|252.38|0
1640793300000|2021-12-29 15:55:00|254.57|252.57|255.52|253.52|256.29|254.29|254.38|252.38|0
1640793600000|2021-12-29 16:00:00|255.71|253.71|253.01|251.01|256.48|254.48|252.82|250.82|0
1640793900000|2021-12-29 16:05:00|253.2|251.2|254.16|252.16|254.36|252.36|252.63|250.63|0
1640794200000|2021-12-29 16:10:00|254.36|252.36|257.06|255.06|257.25|255.25|254.36|252.36|0
1640794500000|2021-12-29 16:15:00|256.87|254.87|255.51|253.51|256.87|254.87|255.32|253.32|0
1640794800000|2021-12-29 16:20:00|255.12|253.12|256.09|254.09|256.09|254.09|254.35|252.35|0
1640795100000|2021-12-29 16:25:00|256.28|254.28|258.22|256.22|258.61|256.61|255.89|253.89|0
1640795400000|2021-12-29 16:30:00|258.41|256.41|258.02|256.02|260.16|258.16|257.83|255.83|0
1640795700000|2021-12-29 16:35:00|257.83|255.83|258.6|256.6|259.38|257.38|257.25|255.25|0
1640796000000|2021-12-29 16:40:00|258.8|256.8|258.02|256.02|259.38|257.38|257.24|255.24|0
1640796300000|2021-12-29 16:45:00|257.82|255.82|257.05|255.05|258.79|256.79|256.66|254.66|0
1640796600000|2021-12-29 16:50:00|257.24|255.24|258.99|256.99|258.99|256.99|256.47|254.47|0
1640796900000|2021-12-29 16:55:00|259.18|257.18|259.18|257.18|259.76|257.76|257.63|255.63|0
1640797200000|2021-12-29 17:00:00|259.37|257.37|258.98|256.98|260.54|258.54|258.59|256.59|0
1640797500000|2021-12-29 17:05:00|259.18|257.18|260.15|258.15|260.54|258.54|258.4|256.4|0
1640797800000|2021-12-29 17:10:00|260.34|258.34|260.73|258.73|261.12|259.12|259.56|257.56|0
1640798100000|2021-12-29 17:15:00|260.93|258.93|260.53|258.53|261.71|259.71|260.14|258.14|0
1640798400000|2021-12-29 17:20:00|260.34|258.34|260.92|258.92|260.92|258.92|259.75|257.75|0
1640798700000|2021-12-29 17:25:00|261.12|259.12|261.7|259.7|262.09|260.09|260.73|258.73|0
1640799000000|2021-12-29 17:30:00|261.61|259.61|261.31|259.31|262.48|260.48|261.31|259.31|0
1640799300000|2021-12-29 17:35:00|261.11|259.11|258.77|256.77|261.11|259.11|258.77|256.77|0
1640799600000|2021-12-29 17:40:00|258.97|256.97|259.36|257.36|259.46|257.46|258.77|256.77|0
1640799900000|2021-12-29 17:45:00|259.46|257.46|259.55|257.55|260.52|258.52|259.36|257.36|0
1640800200000|2021-12-29 17:50:00|259.74|257.74|258.77|256.77|259.74|257.74|258.58|256.58|0
1640800500000|2021-12-29 17:55:00|258.57|256.57|257.99|255.99|258.77|256.77|257.8|255.8|0
1640800800000|2021-12-29 18:00:00|257.8|255.8|256.05|254.05|258.18|256.18|256.05|254.05|0
1640801100000|2021-12-29 18:05:00|256.25|254.25|255.47|253.47|256.44|254.44|255.38|253.38|0
1640801400000|2021-12-29 18:10:00|255.66|253.66|255.66|253.66|256.63|254.63|255.66|253.66|0
1640801700000|2021-12-29 18:15:00|255.85|253.85|255.85|253.85|256.63|254.63|255.66|253.66|0
1640802000000|2021-12-29 18:20:00|256.05|254.05|257.79|255.79|257.98|255.98|256.05|254.05|0
1640802300000|2021-12-29 18:25:00|257.59|255.59|257.98|255.98|258.17|256.17|257.21|255.21|0
1640802600000|2021-12-29 18:30:00|257.79|255.79|257.2|255.2|257.98|255.98|256.24|254.24|0
1640802900000|2021-12-29 18:35:00|257.01|255.01|258.36|256.36|258.95|256.95|256.81|254.81|0
1640803200000|2021-12-29 18:40:00|258.17|256.17|256.73|254.73|258.17|256.17|256.73|254.73|0
1640803500000|2021-12-29 18:45:00|256.53|254.53|256.53|254.53|257.12|255.12|256.14|254.14|0
1640803800000|2021-12-29 18:50:00|256.73|254.73|254.98|252.98|257.31|255.31|254.98|252.98|0
1640804100000|2021-12-29 18:55:00|255.17|253.17|254.01|252.01|255.56|253.56|253.24|251.24|0
1640804400000|2021-12-29 19:00:00|254.2|252.2|254.78|252.78|255.17|253.17|254.2|252.2|0
1640804700000|2021-12-29 19:05:00|254.59|252.59|254.39|252.39|254.78|252.78|254.2|252.2|0
1640805000000|2021-12-29 19:10:00|254.2|252.2|252.65|250.65|254.39|252.39|252.65|250.65|0
1640805300000|2021-12-29 19:15:00|252.84|250.84|252.65|250.65|253.42|251.42|252.46|250.46|0
1640805600000|2021-12-29 19:20:00|252.84|250.84|253.42|251.42|253.42|251.42|252.26|250.26|0
1640805900000|2021-12-29 19:25:00|253.61|251.61|252.84|250.84|253.61|251.61|252.45|250.45|0
1640806200000|2021-12-29 19:30:00|253.03|251.03|252.26|250.26|253.03|251.03|252.07|250.07|0
1640806500000|2021-12-29 19:35:00|252.07|250.07|252.06|250.06|252.45|250.45|251.49|249.49|0
1640806800000|2021-12-29 19:40:00|251.97|249.97|252.83|250.83|253.61|251.61|251.97|249.97|0
1640807100000|2021-12-29 19:45:00|252.64|250.64|252.64|250.64|253.03|251.03|252.64|250.64|0
1640807400000|2021-12-29 19:50:00|252.45|250.45|251.29|249.29|252.64|250.64|250.9|248.9|0
1640807700000|2021-12-29 19:55:00|251.48|249.48|250.9|248.9|251.48|249.48|250.71|248.71|0
1640808000000|2021-12-29 20:00:00|251.09|249.09|251.48|249.48|252.63|250.63|251.09|249.09|0
1640808300000|2021-12-29 20:05:00|251.67|249.67|250.13|248.13|252.05|250.05|250.13|248.13|0
1640808600000|2021-12-29 20:10:00|250.32|248.32|250.32|248.32|250.71|248.71|249.75|247.75|0
1640808900000|2021-12-29 20:15:00|250.51|248.51|248.98|246.98|250.9|248.9|248.59|246.59|0
1640809200000|2021-12-29 20:20:00|249.17|247.17|249.55|247.55|250.32|248.32|248.97|246.97|0
1640809500000|2021-12-29 20:25:00|249.46|247.46|248.4|246.4|249.74|247.74|248.21|246.21|0
1640809800000|2021-12-29 20:30:00|248.21|246.21|245.72|243.72|248.4|246.4|245.34|243.34|0
1640810100000|2021-12-29 20:35:00|245.03|243.03|245.69|243.69|246.07|244.07|243.97|241.97|0
1640810400000|2021-12-29 20:40:00|245.5|243.5|245.88|243.88|246.45|244.45|244.54|242.54|0
1640810700000|2021-12-29 20:45:00|246.07|244.07|243.96|241.96|246.07|244.07|243.2|241.2|0
1640811000000|2021-12-29 20:50:00|243.01|241.01|246.26|244.26|246.45|244.45|242.82|240.82|0
1640811300000|2021-12-29 20:55:00|246.45|244.45|250.88|248.88|250.88|248.88|246.45|244.45|0
1640811600000|2021-12-29 21:00:00|250.69|248.69|249.91|247.91|251.08|249.08|249.34|247.34|0
1640811900000|2021-12-29 21:05:00|249.72|247.72|249.33|247.33|249.91|247.91|248.56|246.56|0
1640812200000|2021-12-29 21:10:00|249.52|247.52|251.85|249.85|251.85|249.85|249.52|247.52|0
1640812500000|2021-12-29 21:15:00|251.76|249.16|251.17|248.57|252.05|249.45|251.17|248.57|0
1640812800000|2021-12-29 21:20:00|251.37|248.77|251.17|248.57|251.37|248.77|250.79|248.19|0
1640813100000|2021-12-29 21:25:00|250.98|248.38|251.56|248.96|251.56|248.96|250.78|248.18|0
1640813400000|2021-12-29 21:30:00|251.36|248.76|251.36|248.76|251.56|248.96|251.17|248.57|0
1640813700000|2021-12-29 21:35:00|251.56|248.96|251.36|248.76|251.56|248.96|250.97|248.37|0
1640814000000|2021-12-29 21:40:00|251.55|248.95|251.55|248.95|251.94|249.34|251.36|248.76|0
1640814300000|2021-12-29 21:45:00|251.36|248.76|251.55|248.95|251.75|249.15|251.36|248.76|0
1640814600000|2021-12-29 21:50:00|251.36|248.76|252.13|249.53|252.13|249.53|251.36|248.76|0
1640814900000|2021-12-29 21:55:00|252.32|249.72|251.73|249.13|252.32|249.72|251.46|248.86|0
1640815200000|2021-12-29 22:00:00|251.46|248.86|251.35|248.75|251.49|248.89|251.29|248.69|0
1640815500000|2021-12-29 22:05:00|251.46|248.86|251.18|248.58|251.46|248.86|251.15|248.55|0
1640815800000|2021-12-29 22:10:00|251.2|248.6|251.2|248.6|251.2|248.6|251.2|248.6|0
1640816100000|2021-12-29 22:15:00|251.26|248.66|251.15|248.55|251.26|248.66|251.15|248.55|0
1640816400000|2021-12-29 22:20:00|251.14|248.54|251.03|248.43|251.14|248.54|250.94|248.34|0
1640816700000|2021-12-29 22:25:00|251|248.4|251|248.4|251|248.4|250.97|248.37|0
1640817000000|2021-12-29 22:30:00|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1640817300000|2021-12-29 22:35:00|251|248.4|251.28|248.68|251.31|248.71|250.94|248.34|0
1640817600000|2021-12-29 22:40:00|251.31|248.71|251.19|248.59|251.31|248.71|251.17|248.57|0
1640817900000|2021-12-29 22:45:00|251.17|248.57|251.39|248.79|251.56|248.96|251.17|248.57|0
1640818200000|2021-12-29 22:50:00|251.31|248.71|251.39|248.79|251.39|248.79|251.16|248.56|0
1640818500000|2021-12-29 22:55:00|251.27|248.67|251.39|248.79|251.39|248.79|251.27|248.67|0
1640818800000|2021-12-29 23:00:00|250.66|248.06|254.93|252.33|254.93|252.33|249.59|246.99|0
1640819100000|2021-12-29 23:05:00|255.02|252.42|253.85|251.25|255.02|252.42|253.85|251.25|0
1640819400000|2021-12-29 23:10:00|253.76|251.16|253.85|251.25|254.05|251.45|253.27|250.67|0
1640819700000|2021-12-29 23:15:00|253.76|251.16|254.82|252.22|254.82|252.22|253.46|250.86|0
1640820000000|2021-12-29 23:20:00|253.85|251.25|254.63|252.03|255.02|252.42|253.85|251.25|0
1640820300000|2021-12-29 23:25:00|254.43|251.83|255.12|252.52|255.6|253|254.43|251.83|0
1640820600000|2021-12-29 23:30:00|255.01|252.41|254.62|252.02|255.21|252.61|254.23|251.63|0
1640820900000|2021-12-29 23:35:00|254.82|252.22|253.84|251.24|254.92|252.32|253.65|251.05|0
1640821200000|2021-12-29 23:40:00|253.65|251.05|253.45|250.85|254.23|251.63|253.45|250.85|0
1640821500000|2021-12-29 23:45:00|253.55|250.95|253.64|251.04|253.84|251.24|252.67|250.07|0
1640821800000|2021-12-29 23:50:00|253.84|251.24|254.42|251.82|254.62|252.02|253.55|250.95|0
1640822100000|2021-12-29 23:55:00|254.33|251.73|254.22|251.62|254.42|251.82|253.25|250.65|0
1640822400000|2021-12-30 00:00:00|254.42|251.82|254.81|252.21|255.39|252.79|254.03|251.43|0
1640822700000|2021-12-30 00:05:00|255|252.4|255|252.4|255.39|252.79|254.71|252.11|0
1640823000000|2021-12-30 00:10:00|254.81|252.21|256.37|253.77|256.95|254.35|254.81|252.21|0
1640823300000|2021-12-30 00:15:00|256.56|253.96|256.56|253.96|257.93|255.33|256.37|253.77|0
1640823600000|2021-12-30 00:20:00|256.47|253.87|255.88|253.28|256.75|254.15|255.58|252.98|0
1640823900000|2021-12-30 00:25:00|255.78|253.18|255.97|253.37|256.36|253.76|255.38|252.78|0
1640824200000|2021-12-30 00:30:00|256.16|253.56|255.09|252.49|256.36|253.76|254.8|252.2|0
1640824500000|2021-12-30 00:35:00|255.19|252.59|254.41|251.81|255.29|252.69|254.41|251.81|0
1640824800000|2021-12-30 00:40:00|254.6|252|254.89|252.29|254.99|252.39|254.4|251.8|0
1640825100000|2021-12-30 00:45:00|254.79|252.19|254.4|251.8|255.38|252.78|254.4|251.8|0
1640825400000|2021-12-30 00:50:00|254.6|252|254.21|251.61|254.99|252.39|254.21|251.61|0
1640825700000|2021-12-30 00:55:00|254.4|251.8|254.2|251.6|254.59|251.99|254.01|251.41|0
1640826000000|2021-12-30 01:00:00|254.11|251.51|255.18|252.58|255.18|252.58|254.01|251.41|0
1640826300000|2021-12-30 01:05:00|254.98|252.38|254.78|252.18|255.17|252.57|254.4|251.8|0
1640826600000|2021-12-30 01:10:00|254.59|251.99|253.23|250.63|254.78|252.18|253.03|250.43|0
1640826900000|2021-12-30 01:15:00|253.03|250.43|252.06|249.46|253.33|250.73|252.06|249.46|0
1640827200000|2021-12-30 01:20:00|252.25|249.65|253.03|250.43|254|251.4|252.25|249.65|0
1640827500000|2021-12-30 01:25:00|252.83|250.23|252.83|250.23|253.03|250.43|252.44|249.84|0
1640827800000|2021-12-30 01:30:00|252.64|250.04|252.64|250.04|253.13|250.53|252.05|249.45|0
1640828100000|2021-12-30 01:35:00|253.02|250.42|251.28|248.68|253.12|250.52|251.08|248.48|0
1640828400000|2021-12-30 01:40:00|251.08|248.48|251.08|248.48|251.86|249.26|250.89|248.29|0
1640828700000|2021-12-30 01:45:00|250.89|248.29|251.08|248.48|251.47|248.87|250.69|248.09|0
1640829000000|2021-12-30 01:50:00|251.27|248.67|251.27|248.67|251.66|249.06|251.08|248.48|0
1640829300000|2021-12-30 01:55:00|251.08|248.48|251.27|248.67|251.66|249.06|251.07|248.47|0
1640829600000|2021-12-30 02:00:00|251.07|248.47|249.91|247.31|251.46|248.86|249.72|247.12|0
1640829900000|2021-12-30 02:05:00|250.11|247.51|250.49|247.89|250.49|247.89|250.1|247.5|0
1640830200000|2021-12-30 02:10:00|250.68|248.08|252.04|249.44|252.04|249.44|250.68|248.08|0
1640830500000|2021-12-30 02:15:00|251.84|249.24|251.84|249.24|252.04|249.44|251.46|248.86|0
1640830800000|2021-12-30 02:20:00|251.75|249.15|251.65|249.05|252.23|249.63|251.45|248.85|0
1640831100000|2021-12-30 02:25:00|251.45|248.85|251.75|249.15|251.84|249.24|251.45|248.85|0
1640831400000|2021-12-30 02:30:00|251.65|249.05|251.45|248.85|252.23|249.63|251.26|248.66|0
1640831700000|2021-12-30 02:35:00|251.64|249.04|251.64|249.04|252.23|249.63|251.64|249.04|0
1640832000000|2021-12-30 02:40:00|251.84|249.24|251.83|249.23|252.61|250.01|251.64|249.04|0
1640832300000|2021-12-30 02:45:00|252.03|249.43|251.64|249.04|252.03|249.43|251.44|248.84|0
1640832600000|2021-12-30 02:50:00|251.44|248.84|252.41|249.81|252.61|250.01|251.44|248.84|0
1640832900000|2021-12-30 02:55:00|252.61|250.01|252.6|250|253.19|250.59|252.41|249.81|0
1640833200000|2021-12-30 03:00:00|252.8|250.2|251.93|249.33|252.99|250.39|251.83|249.23|0
1640833500000|2021-12-30 03:05:00|252.02|249.42|252.21|249.61|252.41|249.81|251.83|249.23|0
1640833800000|2021-12-30 03:10:00|252.31|249.71|252.99|250.39|253.18|250.58|252.21|249.61|0
1640834100000|2021-12-30 03:15:00|252.79|250.19|252.79|250.19|253.18|250.58|252.6|250|0
1640834400000|2021-12-30 03:20:00|252.99|250.39|252.79|250.19|253.18|250.58|252.79|250.19|0
1640834700000|2021-12-30 03:25:00|252.98|250.38|253.76|251.16|253.76|251.16|252.98|250.38|0
1640835000000|2021-12-30 03:30:00|253.57|250.97|253.76|251.16|253.86|251.26|253.37|250.77|0
1640835300000|2021-12-30 03:35:00|253.56|250.96|253.56|250.96|253.76|251.16|253.56|250.96|0
1640835600000|2021-12-30 03:40:00|253.37|250.77|253.37|250.77|253.37|250.77|253.17|250.57|0
1640835900000|2021-12-30 03:45:00|253.17|250.57|253.56|250.96|253.56|250.96|252.98|250.38|0
1640836200000|2021-12-30 03:50:00|253.36|250.76|253.56|250.96|253.75|251.15|253.36|250.76|0
1640836500000|2021-12-30 03:55:00|253.36|250.76|253.75|251.15|253.75|251.15|253.36|250.76|0
1640836800000|2021-12-30 04:00:00|253.66|251.06|253.75|251.15|253.94|251.34|253.55|250.95|0
1640837100000|2021-12-30 04:05:00|253.85|251.25|253.36|250.76|253.85|251.25|253.36|250.76|0
1640837400000|2021-12-30 04:10:00|253.16|250.56|253.16|250.56|253.16|250.56|252.97|250.37|0
1640837700000|2021-12-30 04:15:00|253.07|250.47|252.58|249.98|253.16|250.56|252.38|249.78|0
1640838000000|2021-12-30 04:20:00|252.38|249.78|252.57|249.97|252.58|249.98|252.19|249.59|0
1640838300000|2021-12-30 04:25:00|252.77|250.17|252.67|250.07|252.96|250.36|252.38|249.78|0
1640838600000|2021-12-30 04:30:00|252.57|249.97|253.15|250.55|253.35|250.75|252.57|249.97|0
1640838900000|2021-12-30 04:35:00|252.96|250.36|253.35|250.75|253.35|250.75|252.96|250.36|0
1640839200000|2021-12-30 04:40:00|253.15|250.55|252.96|250.36|253.15|250.55|252.76|250.16|0
1640839500000|2021-12-30 04:45:00|253.06|250.46|252.37|249.77|253.25|250.65|252.37|249.77|0
1640839800000|2021-12-30 04:50:00|252.57|249.97|252.56|249.96|253.15|250.55|252.18|249.58|0
1640840100000|2021-12-30 04:55:00|252.76|250.16|252.17|249.57|252.76|250.16|251.98|249.38|0
1640840400000|2021-12-30 05:00:00|252.08|249.48|251.59|248.99|252.17|249.57|251.59|248.99|0
1640840700000|2021-12-30 05:05:00|251.78|249.18|252.17|249.57|252.56|249.96|251.78|249.18|0
1640841000000|2021-12-30 05:10:00|251.98|249.38|252.56|249.96|252.56|249.96|251.98|249.38|0
1640841300000|2021-12-30 05:15:00|252.36|249.76|252.36|249.76|252.56|249.96|251.97|249.37|0
1640841600000|2021-12-30 05:20:00|252.46|249.86|252.36|249.76|252.75|250.15|252.16|249.56|0
1640841900000|2021-12-30 05:25:00|252.55|249.95|252.75|250.15|253.14|250.54|252.36|249.76|0
1640842200000|2021-12-30 05:30:00|252.85|250.25|253.13|250.53|253.72|251.12|252.85|250.25|0
1640842500000|2021-12-30 05:35:00|253.33|250.73|253.13|250.53|253.72|251.12|252.74|250.14|0
1640842800000|2021-12-30 05:40:00|253.23|250.63|253.62|251.02|253.91|251.31|253.13|250.53|0
1640843100000|2021-12-30 05:45:00|253.71|251.11|253.32|250.72|253.71|251.11|253.13|250.53|0
1640843400000|2021-12-30 05:50:00|253.52|250.92|253.32|250.72|253.91|251.31|253.32|250.72|0
1640843700000|2021-12-30 05:55:00|253.51|250.91|254.68|252.08|254.88|252.28|253.32|250.72|0
1640844000000|2021-12-30 06:00:00|254.88|252.28|254.49|251.89|254.88|252.28|253.71|251.11|0
1640844300000|2021-12-30 06:05:00|254.59|251.99|252.93|250.33|254.98|252.38|252.54|249.94|0
1640844600000|2021-12-30 06:10:00|253.03|250.43|251.86|249.26|253.12|250.52|251.67|249.07|0
1640844900000|2021-12-30 06:15:00|251.95|249.35|252.34|249.74|252.73|250.13|251.95|249.35|0
1640845200000|2021-12-30 06:20:00|252.44|249.84|252.44|249.84|252.92|250.32|252.25|249.65|0
1640845500000|2021-12-30 06:25:00|252.53|249.93|252.92|250.32|253.11|250.51|252.34|249.74|0
1640845800000|2021-12-30 06:30:00|252.72|250.12|252.92|250.32|253.31|250.71|252.72|250.12|0
1640846100000|2021-12-30 06:35:00|253.02|250.42|252.53|249.93|253.11|250.51|252.33|249.73|0
1640846400000|2021-12-30 06:40:00|252.72|250.12|252.52|249.92|252.72|250.12|252.43|249.83|0
1640846700000|2021-12-30 06:45:00|252.72|250.12|252.72|250.12|253.11|250.51|252.52|249.92|0
1640847000000|2021-12-30 06:50:00|252.82|250.22|251.94|249.34|252.82|250.22|251.94|249.34|0
1640847300000|2021-12-30 06:55:00|251.74|249.14|251.94|249.34|252.33|249.73|251.74|249.14|0
1640847600000|2021-12-30 07:00:00|251.74|249.14|252.32|249.72|252.52|249.92|251.55|248.95|0
1640847900000|2021-12-30 07:05:00|252.42|249.82|253.1|250.5|253.29|250.69|251.93|249.33|0
1640848200000|2021-12-30 07:10:00|253.01|250.41|253.68|251.08|253.88|251.28|252.9|250.3|0
1640848500000|2021-12-30 07:15:00|253.49|250.89|253.29|250.69|254.07|251.47|253.2|250.6|0
1640848800000|2021-12-30 07:20:00|253.1|250.5|252.51|249.91|253.68|251.08|252.32|249.72|0
1640849100000|2021-12-30 07:25:00|252.42|249.82|251.54|248.94|252.51|249.91|251.54|248.94|0
1640849400000|2021-12-30 07:30:00|251.34|248.74|249.41|246.81|251.34|248.74|249.02|246.42|0
1640849700000|2021-12-30 07:35:00|249.6|247|250.57|247.97|250.76|248.16|249.41|246.81|0
1640850000000|2021-12-30 07:40:00|250.37|247.77|251.34|248.74|251.53|248.93|250.37|247.77|0
1640850300000|2021-12-30 07:45:00|251.44|248.84|251.73|249.13|251.92|249.32|251.34|248.74|0
1640850600000|2021-12-30 07:50:00|251.92|249.32|252.5|249.9|252.69|250.09|251.92|249.32|0
1640850900000|2021-12-30 07:55:00|252.31|249.71|252.58|249.98|252.69|250.09|251.92|249.32|0
1640851200000|2021-12-30 08:00:00|252|249.4|251.8|249.2|252.39|249.79|251.03|248.43|0
1640851500000|2021-12-30 08:05:00|252.08|250.08|250.73|248.73|252.66|250.66|250.54|248.54|0
1640851800000|2021-12-30 08:10:00|250.92|248.92|251.11|249.11|251.6|249.6|250.73|248.73|0
1640852100000|2021-12-30 08:15:00|251.31|249.31|250.53|248.53|251.31|249.31|250.15|248.15|0
1640852400000|2021-12-30 08:20:00|250.63|248.63|249.37|247.37|250.92|248.92|248.99|246.99|0
1640852700000|2021-12-30 08:25:00|248.6|246.6|248.99|246.99|249.37|247.37|248.41|246.41|0
1640853000000|2021-12-30 08:30:00|249.18|247.18|249.76|247.76|249.95|247.95|248.6|246.6|0
1640853300000|2021-12-30 08:35:00|249.95|247.95|250.82|248.82|250.91|248.91|249.95|247.95|0
1640853600000|2021-12-30 08:40:00|250.91|248.91|249.75|247.75|251.01|249.01|249.56|247.56|0
1640853900000|2021-12-30 08:45:00|249.56|247.56|248.59|246.59|250.14|248.14|248.4|246.4|0
1640854200000|2021-12-30 08:50:00|248.79|246.79|248.4|246.4|248.79|246.79|248.4|246.4|0
1640854500000|2021-12-30 08:55:00|248.21|246.21|248.4|246.4|248.78|246.78|248.01|246.01|0
1640854800000|2021-12-30 09:00:00|248.21|246.21|247.82|245.82|249.55|247.55|247.82|245.82|0
1640855100000|2021-12-30 09:05:00|247.63|245.63|247.43|245.43|248.01|246.01|247.24|245.24|0
1640855400000|2021-12-30 09:10:00|247.63|245.63|248.2|246.2|248.2|246.2|247.24|245.24|0
1640855700000|2021-12-30 09:15:00|248.01|246.01|247.24|245.24|248.01|246.01|247.05|245.05|0
1640856000000|2021-12-30 09:20:00|247.43|245.43|247.05|245.05|247.62|245.62|246.28|244.28|0
1640856300000|2021-12-30 09:25:00|247.24|245.24|246.47|244.47|247.62|245.62|246.28|244.28|0
1640856600000|2021-12-30 09:30:00|246.38|244.38|246.47|244.47|246.85|244.85|246.28|244.28|0
1640856900000|2021-12-30 09:35:00|246.28|244.28|245.32|243.32|246.66|244.66|245.13|243.13|0
1640857200000|2021-12-30 09:40:00|245.51|243.51|245.7|243.7|245.7|243.7|244.93|242.93|0
1640857500000|2021-12-30 09:45:00|245.89|243.89|246.84|244.84|247.04|245.04|245.7|243.7|0
1640857800000|2021-12-30 09:50:00|246.65|244.65|246.84|244.84|247.04|245.04|246.27|244.27|0
1640858100000|2021-12-30 09:55:00|247.03|245.03|246.75|244.75|247.03|245.03|246.46|244.46|0
1640858400000|2021-12-30 10:00:00|246.46|244.46|247.51|245.51|247.51|245.51|246.27|244.27|0
1640858700000|2021-12-30 10:05:00|247.61|245.61|248.37|246.37|248.37|246.37|247.22|245.22|0
1640859000000|2021-12-30 10:10:00|248.18|246.18|247.99|245.99|248.37|246.37|247.41|245.41|0
1640859300000|2021-12-30 10:15:00|247.79|245.79|247.22|245.22|248.09|246.09|247.03|245.03|0
1640859600000|2021-12-30 10:20:00|247.32|245.32|248.18|246.18|248.18|246.18|247.32|245.32|0
1640859900000|2021-12-30 10:25:00|248.28|246.28|248.17|246.17|248.75|246.75|247.98|245.98|0
1640860200000|2021-12-30 10:30:00|248.37|246.37|249.43|247.43|249.71|247.71|248.17|246.17|0
1640860500000|2021-12-30 10:35:00|249.33|247.33|248.36|246.36|249.43|247.43|248.36|246.36|0
1640860800000|2021-12-30 10:40:00|248.46|246.46|247.98|245.98|248.55|246.55|247.4|245.4|0
1640861100000|2021-12-30 10:45:00|247.78|245.78|248.17|246.17|248.17|246.17|247.4|245.4|0
1640861400000|2021-12-30 10:50:00|248.36|246.36|248.55|246.55|248.93|246.93|248.07|246.07|0
1640861700000|2021-12-30 10:55:00|248.65|246.65|247.69|245.69|248.74|246.74|247.39|245.39|0
1640862000000|2021-12-30 11:00:00|247.78|245.78|247.97|245.97|248.55|246.55|247.39|245.39|0
1640862300000|2021-12-30 11:05:00|247.78|245.78|246.72|244.72|247.78|245.78|246.72|244.72|0
1640862600000|2021-12-30 11:10:00|246.82|244.82|247.01|245.01|247.2|245.2|246.62|244.62|0
1640862900000|2021-12-30 11:15:00|247.1|245.1|247.77|245.77|247.96|245.96|246.81|244.81|0
1640863200000|2021-12-30 11:20:00|247.96|245.96|247.1|245.1|248.15|246.15|247.1|245.1|0
1640863500000|2021-12-30 11:25:00|247.19|245.19|247.77|245.77|248.06|246.06|247|245|0
1640863800000|2021-12-30 11:30:00|247.58|245.58|246.81|244.81|247.77|245.77|246.81|244.81|0
1640864100000|2021-12-30 11:35:00|246.61|244.61|245.27|243.27|246.61|244.61|245.08|243.08|0
1640864400000|2021-12-30 11:40:00|245.08|243.08|245.46|243.46|245.65|243.65|245.08|243.08|0
1640864700000|2021-12-30 11:45:00|245.27|243.27|243.55|241.55|245.27|243.27|243.55|241.55|0
1640865000000|2021-12-30 11:50:00|243.74|241.74|244.5|242.5|244.6|242.6|243.36|241.36|0
1640865300000|2021-12-30 11:55:00|244.6|242.6|242.78|240.78|244.87|242.87|242.78|240.78|0
1640865600000|2021-12-30 12:00:00|242.98|240.98|243.74|241.74|244.32|242.32|242.98|240.98|0
1640865900000|2021-12-30 12:05:00|243.93|241.93|243.55|241.55|244.13|242.13|243.46|241.46|0
1640866200000|2021-12-30 12:10:00|243.74|241.74|242.78|240.78|243.74|241.74|242.78|240.78|0
1640866500000|2021-12-30 12:15:00|242.59|240.59|243.16|241.16|243.35|241.35|242.59|240.59|0
1640866800000|2021-12-30 12:20:00|242.97|240.97|243.26|241.26|243.74|241.74|242.78|240.78|0
1640867100000|2021-12-30 12:25:00|243.16|241.16|242.96|240.96|243.35|241.35|242.77|240.77|0
1640867400000|2021-12-30 12:30:00|242.77|240.77|243.15|241.15|243.73|241.73|242.77|240.77|0
1640867700000|2021-12-30 12:35:00|243.06|241.06|242.87|240.87|243.15|241.15|242.77|240.77|0
1640868000000|2021-12-30 12:40:00|242.96|240.96|242.38|240.38|243.15|241.15|242|240|0
1640868300000|2021-12-30 12:45:00|242.58|240.58|242.14|240.14|243.34|241.34|241.94|239.94|0
1640868600000|2021-12-30 12:50:00|242.04|240.04|243.1|241.1|243.29|241.29|242.04|240.04|0
1640868900000|2021-12-30 12:55:00|243.29|241.29|243.87|241.87|244.06|242.06|243.1|241.1|0
1640869200000|2021-12-30 13:00:00|243.68|241.68|243.1|241.1|244.45|242.45|243.1|241.1|0
1640869500000|2021-12-30 13:05:00|242.9|240.9|243.09|241.09|243.29|241.29|242.32|240.32|0
1640869800000|2021-12-30 13:10:00|242.9|240.9|243.86|241.86|243.86|241.86|242.9|240.9|0
1640870100000|2021-12-30 13:15:00|243.67|241.67|244.25|242.25|244.35|242.35|243.67|241.67|0
1640870400000|2021-12-30 13:20:00|244.44|242.44|245.41|243.41|245.99|243.99|244.25|242.25|0
1640870700000|2021-12-30 13:25:00|245.6|243.6|244.83|242.83|245.99|243.99|244.83|242.83|0
1640871000000|2021-12-30 13:30:00|244.63|242.63|243.47|241.47|244.63|242.63|243.47|241.47|0
1640871300000|2021-12-30 13:35:00|243.38|241.38|242.89|240.89|243.66|241.66|242.89|240.89|0
1640871600000|2021-12-30 13:40:00|242.7|240.7|243.94|241.94|244.33|242.33|242.5|240.5|0
1640871900000|2021-12-30 13:45:00|244.14|242.14|244.52|242.52|244.91|242.91|243.75|241.75|0
1640872200000|2021-12-30 13:50:00|244.71|242.71|245.1|243.1|245.1|243.1|244.23|242.23|0
1640872500000|2021-12-30 13:55:00|245.01|243.01|244.71|242.71|245.29|243.29|244.33|242.33|0
1640872800000|2021-12-30 14:00:00|244.9|242.9|245.29|243.29|246.45|244.45|244.71|242.71|0
1640873100000|2021-12-30 14:05:00|245.48|243.48|244.9|242.9|245.48|243.48|244.9|242.9|0
1640873400000|2021-12-30 14:10:00|245.09|243.09|244.13|242.13|245.09|243.09|243.93|241.93|0
1640873700000|2021-12-30 14:15:00|244.32|242.32|244.51|242.51|244.51|242.51|243.36|241.36|0
1640874000000|2021-12-30 14:20:00|244.42|242.42|244.51|242.51|244.9|242.9|244.12|242.12|0
1640874300000|2021-12-30 14:25:00|244.89|242.89|245.66|243.66|246.63|244.63|244.89|242.89|0
1640874600000|2021-12-30 14:30:00|246.24|244.24|240.47|238.47|247.79|245.79|240.47|238.47|0
1640874900000|2021-12-30 14:35:00|239.71|237.71|239.9|237.9|240.47|238.47|238.37|236.37|0
1640875200000|2021-12-30 14:40:00|239.71|237.71|245.47|243.47|246.82|244.82|239.71|237.71|0
1640875500000|2021-12-30 14:45:00|245.85|243.85|243.34|241.34|246.53|244.53|242.38|240.38|0
1640875800000|2021-12-30 14:50:00|243.15|241.15|245.08|243.08|246.04|244.04|242.96|240.96|0
1640876100000|2021-12-30 14:55:00|244.88|242.88|243.73|241.73|245.46|243.46|243.15|241.15|0
1640876400000|2021-12-30 15:00:00|243.92|241.92|244.3|242.3|245.46|243.46|242.76|240.76|0
1640876700000|2021-12-30 15:05:00|244.11|242.11|240.65|238.65|244.69|242.69|240.65|238.65|0
1640877000000|2021-12-30 15:10:00|240.84|238.84|239.12|237.12|241.8|239.8|239.12|237.12|0
1640877300000|2021-12-30 15:15:00|239.31|237.31|238.17|236.17|240.08|238.08|237.98|235.98|0
1640877600000|2021-12-30 15:20:00|238.36|236.36|238.74|236.74|240.65|238.65|238.36|236.36|0
1640877900000|2021-12-30 15:25:00|238.93|236.93|239.31|237.31|239.31|237.31|237.78|235.78|0
1640878200000|2021-12-30 15:30:00|239.5|237.5|240.45|238.45|241.6|239.6|238.92|236.92|0
1640878500000|2021-12-30 15:35:00|240.26|238.26|242.17|240.17|242.56|240.56|239.88|237.88|0
1640878800000|2021-12-30 15:40:00|241.98|239.98|241.21|239.21|242.17|240.17|240.64|238.64|0
1640879100000|2021-12-30 15:45:00|241.02|239.02|241.4|239.4|241.79|239.79|240.64|238.64|0
1640879400000|2021-12-30 15:50:00|241.21|239.21|241.59|239.59|241.79|239.79|240.44|238.44|0
1640879700000|2021-12-30 15:55:00|241.78|239.78|243.9|241.9|244.28|242.28|241.59|239.59|0
1640880000000|2021-12-30 16:00:00|244.28|242.28|243.51|241.51|245.05|243.05|243.32|241.32|0
1640880300000|2021-12-30 16:05:00|243.7|241.7|244.66|242.66|244.86|242.86|243.32|241.32|0
1640880600000|2021-12-30 16:10:00|244.86|242.86|243.12|241.12|245.05|243.05|242.74|240.74|0
1640880900000|2021-12-30 16:15:00|243.31|241.31|244.08|242.08|244.08|242.08|242.74|240.74|0
1640881200000|2021-12-30 16:20:00|243.89|241.89|243.89|241.89|244.85|242.85|243.5|241.5|0
1640881500000|2021-12-30 16:25:00|244.08|242.08|242.92|240.92|244.08|242.08|241.96|239.96|0
1640881800000|2021-12-30 16:30:00|242.73|240.73|243.11|241.11|243.69|241.69|242.15|240.15|0
1640882100000|2021-12-30 16:35:00|242.92|240.92|242.34|240.34|243.5|241.5|242.34|240.34|0
1640882400000|2021-12-30 16:40:00|242.15|240.15|244.07|242.07|244.56|242.56|242.15|240.15|0
1640882700000|2021-12-30 16:45:00|243.88|241.88|244.26|242.26|244.84|242.84|243.88|241.88|0
1640883000000|2021-12-30 16:50:00|244.07|242.07|244.26|242.26|244.65|242.65|243.68|241.68|0
1640883300000|2021-12-30 16:55:00|244.45|242.45|243.3|241.3|244.45|242.45|243.3|241.3|0
1640883600000|2021-12-30 17:00:00|243.1|241.1|242.14|240.14|243.1|241.1|241.95|239.95|0
1640883900000|2021-12-30 17:05:00|242.33|240.33|243.49|241.49|243.68|241.68|242.14|240.14|0
1640884200000|2021-12-30 17:10:00|243.68|241.68|244.45|242.45|245.03|243.03|243.29|241.29|0
1640884500000|2021-12-30 17:15:00|244.64|242.64|245.99|243.99|246.18|244.18|244.45|242.45|0
1640884800000|2021-12-30 17:20:00|246.18|244.18|246.57|244.57|246.57|244.57|245.8|243.8|0
1640885100000|2021-12-30 17:25:00|246.38|244.38|245.02|243.02|246.76|244.76|244.83|242.83|0
1640885400000|2021-12-30 17:30:00|244.83|242.83|245.79|243.79|245.99|243.99|244.83|242.83|0
1640885700000|2021-12-30 17:35:00|245.99|243.99|245.02|243.02|245.99|243.99|244.82|242.82|0
1640886000000|2021-12-30 17:40:00|245.21|243.21|243.67|241.67|245.4|243.4|243.67|241.67|0
1640886300000|2021-12-30 17:45:00|243.86|241.86|243.47|241.47|243.86|241.86|243.09|241.09|0
1640886600000|2021-12-30 17:50:00|243.66|241.66|244.05|242.05|244.05|242.05|243.28|241.28|0
1640886900000|2021-12-30 17:55:00|243.85|241.85|242.7|240.7|243.85|241.85|242.7|240.7|0
1640887200000|2021-12-30 18:00:00|242.89|240.89|243.66|241.66|243.66|241.66|242.89|240.89|0
1640887500000|2021-12-30 18:05:00|243.47|241.47|243.08|241.08|243.85|241.85|242.89|240.89|0
1640887800000|2021-12-30 18:10:00|243.46|241.46|244.43|242.43|244.62|242.62|243.46|241.46|0
1640888100000|2021-12-30 18:15:00|244.62|242.62|245.39|243.39|245.58|243.58|244.23|242.23|0
1640888400000|2021-12-30 18:20:00|245.2|243.2|244.42|242.42|245.78|243.78|244.23|242.23|0
1640888700000|2021-12-30 18:25:00|244.62|242.62|244.81|242.81|245|243|244.42|242.42|0
1640889000000|2021-12-30 18:30:00|244.61|242.61|243.84|241.84|244.61|242.61|243.65|241.65|0
1640889300000|2021-12-30 18:35:00|244.03|242.03|244.22|242.22|244.8|242.8|243.84|241.84|0
1640889600000|2021-12-30 18:40:00|244.61|242.61|243.84|241.84|244.8|242.8|243.84|241.84|0
1640889900000|2021-12-30 18:45:00|243.64|241.64|243.45|241.45|243.64|241.64|242.87|240.87|0
1640890200000|2021-12-30 18:50:00|243.26|241.26|242.01|240.01|243.45|241.45|241.81|239.81|0
1640890500000|2021-12-30 18:55:00|242.2|240.2|242.78|240.78|243.16|241.16|242.01|240.01|0
1640890800000|2021-12-30 19:00:00|242.97|240.97|245.48|243.48|246.07|244.07|242.97|240.97|0
1640891100000|2021-12-30 19:05:00|245.68|243.68|244.9|242.9|246.45|244.45|244.51|242.51|0
1640891400000|2021-12-30 19:10:00|244.81|242.81|245.29|243.29|245.87|243.87|244.71|242.71|0
1640891700000|2021-12-30 19:15:00|245.09|243.09|244.51|242.51|245.29|243.29|244.12|242.12|0
1640892000000|2021-12-30 19:20:00|244.7|242.7|245.09|243.09|245.28|243.28|244.12|242.12|0
1640892300000|2021-12-30 19:25:00|244.89|242.89|243.54|241.54|245.09|243.09|243.54|241.54|0
1640892600000|2021-12-30 19:30:00|243.73|241.73|243.92|241.92|244.51|242.51|243.54|241.54|0
1640892900000|2021-12-30 19:35:00|244.12|242.12|243.34|241.34|244.12|242.12|243.15|241.15|0
1640893200000|2021-12-30 19:40:00|243.15|241.15|242.18|240.18|243.15|241.15|242.18|240.18|0
1640893500000|2021-12-30 19:45:00|242.37|240.37|242.87|240.87|243.06|241.06|241.9|239.9|0
1640893800000|2021-12-30 19:50:00|242.67|240.67|243.45|241.45|243.84|241.84|242.67|240.67|0
1640894100000|2021-12-30 19:55:00|243.64|241.64|242.86|240.86|243.64|241.64|242.86|240.86|0
1640894400000|2021-12-30 20:00:00|242.67|240.67|244.22|242.22|245.58|243.58|242.67|240.67|0
1640894700000|2021-12-30 20:05:00|244.41|242.41|245.58|243.58|245.58|243.58|244.02|242.02|0
1640895000000|2021-12-30 20:10:00|245.38|243.38|246.55|244.55|247.34|245.34|245.38|243.38|0
1640895300000|2021-12-30 20:15:00|246.75|244.75|245.38|243.38|246.94|244.94|245.19|243.19|0
1640895600000|2021-12-30 20:20:00|245.58|243.58|246.55|244.55|246.94|244.94|244.99|242.99|0
1640895900000|2021-12-30 20:25:00|246.74|244.74|247.13|245.13|247.33|245.33|245.68|243.68|0
1640896200000|2021-12-30 20:30:00|246.94|244.94|248.31|246.31|248.31|246.31|245.96|243.96|0
1640896500000|2021-12-30 20:35:00|248.11|246.11|248.7|246.7|249.48|247.48|247.52|245.52|0
1640896800000|2021-12-30 20:40:00|248.89|246.89|251.44|249.44|252.43|250.43|248.89|246.89|0
1640897100000|2021-12-30 20:45:00|251.64|249.64|253.02|251.02|255|253|250.46|248.46|0
1640897400000|2021-12-30 20:50:00|255.2|253.2|256.78|254.78|259.57|257.57|252.82|250.82|0
1640897700000|2021-12-30 20:55:00|256.39|254.39|259.57|257.57|262.19|260.19|255.19|253.19|0
1640898000000|2021-12-30 21:00:00|258.97|256.97|261|259|261.39|259.39|258.19|256.19|0
1640898300000|2021-12-30 21:05:00|261.39|259.39|258.82|256.82|261.39|259.39|258.62|256.62|0
1640898600000|2021-12-30 21:10:00|258.62|256.62|257.44|255.44|258.82|256.82|257.24|255.24|0
1640898900000|2021-12-30 21:15:00|259.12|256.52|258.33|255.73|259.31|256.71|257.93|255.33|0
1640899200000|2021-12-30 21:20:00|258.52|255.92|258.92|256.32|259.11|256.51|258.13|255.53|0
1640899500000|2021-12-30 21:25:00|258.82|256.22|259.31|256.71|259.31|256.71|258.72|256.12|0
1640899800000|2021-12-30 21:30:00|259.11|256.51|259.5|256.9|259.7|257.1|259.11|256.51|0
1640900100000|2021-12-30 21:35:00|259.31|256.71|259.31|256.71|259.31|256.71|258.52|255.92|0
1640900400000|2021-12-30 21:40:00|259.5|256.9|259.7|257.1|260.29|257.69|259.11|256.51|0
1640900700000|2021-12-30 21:45:00|259.5|256.9|260.49|257.89|260.49|257.89|258.91|256.31|0
1640901000000|2021-12-30 21:50:00|260.29|257.69|259.7|257.1|260.29|257.69|259.1|256.5|0
1640901300000|2021-12-30 21:55:00|259.8|257.2|259.4|256.8|259.89|257.29|259.1|256.5|0
1640901600000|2021-12-30 22:00:00|259.58|256.98|259.64|257.04|259.64|257.04|259.55|256.95|0
1640901900000|2021-12-30 22:05:00|259.55|256.95|259.35|256.75|259.61|257.01|259.12|256.52|0
1640902200000|2021-12-30 22:10:00|259.3|256.7|259.6|257|259.83|257.23|259.29|256.69|0
1640902500000|2021-12-30 22:15:00|259.48|256.88|259.69|257.09|259.97|257.37|259.26|256.66|0
1640902800000|2021-12-30 22:20:00|259.63|257.03|259.77|257.17|260.18|257.58|259.57|256.97|0
1640903100000|2021-12-30 22:25:00|259.91|257.31|259.97|257.37|259.97|257.37|259.8|257.2|0
1640903400000|2021-12-30 22:30:00|260|257.4|259.89|257.29|260|257.4|259.83|257.23|0
1640903700000|2021-12-30 22:35:00|260.03|257.43|260.03|257.43|260.03|257.43|260.03|257.43|0
1640904000000|2021-12-30 22:40:00|260|257.4|260|257.4|260|257.4|260|257.4|0
1640904300000|2021-12-30 22:45:00|260.03|257.43|259.68|257.08|260.03|257.43|259.68|257.08|0
1640904600000|2021-12-30 22:50:00|259.71|257.11|259.68|257.08|259.71|257.11|259.68|257.08|0
1640904900000|2021-12-30 22:55:00|259.59|256.99|259.64|257.04|259.85|257.25|259.56|256.96|0
1640905200000|2021-12-30 23:00:00|258.39|255.79|257.7|255.1|258.39|255.79|256.91|254.31|0
1640905500000|2021-12-30 23:05:00|257.89|255.29|257.8|255.2|258.09|255.49|256.91|254.31|0
1640905800000|2021-12-30 23:10:00|257.7|255.1|257.89|255.29|257.89|255.29|257.5|254.9|0
1640906100000|2021-12-30 23:15:00|257.69|255.09|257.69|255.09|258.19|255.59|256.9|254.3|0
1640906400000|2021-12-30 23:20:00|257.6|255|257.89|255.29|258.48|255.88|257.6|255|0
1640906700000|2021-12-30 23:25:00|258.08|255.48|258.08|255.48|258.68|256.08|258.08|255.48|0
1640907000000|2021-12-30 23:30:00|258.28|255.68|258.87|256.27|259.86|257.26|258.08|255.48|0
1640907300000|2021-12-30 23:35:00|259.07|256.47|258.87|256.27|259.66|257.06|258.87|256.27|0
1640907600000|2021-12-30 23:40:00|258.67|256.07|258.77|256.17|258.87|256.27|258.67|256.07|0
1640907900000|2021-12-30 23:45:00|258.87|256.27|259.26|256.66|259.46|256.86|258.87|256.27|0
1640908200000|2021-12-30 23:50:00|259.46|256.86|259.65|257.05|260.25|257.65|259.26|256.66|0
1640908500000|2021-12-30 23:55:00|259.46|256.86|258.86|256.26|259.65|257.05|258.67|256.07|0
1640908800000|2021-12-31 00:00:00|258.77|256.17|258.96|256.36|259.26|256.66|258.47|255.87|0
1640909100000|2021-12-31 00:05:00|259.06|256.46|260.35|257.75|260.44|257.84|259.06|256.46|0
1640909400000|2021-12-31 00:10:00|260.44|257.84|260.34|257.74|260.44|257.84|259.65|257.05|0
1640909700000|2021-12-31 00:15:00|260.44|257.84|263.82|261.22|264.21|261.61|260.04|257.44|0
1640910000000|2021-12-31 00:20:00|263.62|261.02|268.21|265.61|268.21|265.61|263.62|261.02|0
1640910300000|2021-12-31 00:25:00|268.12|265.52|273.65|271.05|276.49|273.89|267.61|265.01|0
1640910600000|2021-12-31 00:30:00|273.45|270.85|275.27|272.67|275.27|272.67|273.25|270.65|0
1640910900000|2021-12-31 00:35:00|275.07|272.47|273.04|270.44|275.07|272.47|272.64|270.04|0
1640911200000|2021-12-31 00:40:00|272.95|270.35|274.05|271.45|274.26|271.66|272.95|270.35|0
1640911500000|2021-12-31 00:45:00|273.96|271.36|273.65|271.05|273.96|271.36|273.04|270.44|0
1640911800000|2021-12-31 00:50:00|273.55|270.95|272.43|269.83|273.65|271.05|272.23|269.63|0
1640912100000|2021-12-31 00:55:00|272.63|270.03|273.24|270.64|274.05|271.45|272.23|269.63|0
1640912400000|2021-12-31 01:00:00|272.03|269.43|270.81|268.21|272.63|270.03|270.72|268.12|0
1640912700000|2021-12-31 01:05:00|270.72|268.12|271.62|269.02|271.82|269.22|270.41|267.81|0
1640913000000|2021-12-31 01:10:00|271.52|268.92|271.82|269.22|272.43|269.83|271.22|268.62|0
1640913300000|2021-12-31 01:15:00|272.13|269.53|267.59|264.99|272.13|269.53|266.39|263.79|0
1640913600000|2021-12-31 01:20:00|267.3|264.7|264.7|262.1|267.99|265.39|263.6|261|0
1640913900000|2021-12-31 01:25:00|264.79|262.19|263.79|261.19|264.79|262.19|263.79|261.19|0
1640914200000|2021-12-31 01:30:00|263.59|260.99|265.89|263.29|266.09|263.49|263.19|260.59|0
1640914500000|2021-12-31 01:35:00|265.99|263.39|264.39|261.79|266.19|263.59|264.39|261.79|0
1640914800000|2021-12-31 01:40:00|264.59|261.99|262.99|260.39|265.38|262.78|262.99|260.39|0
1640915100000|2021-12-31 01:45:00|262.79|260.19|263.19|260.59|263.89|261.29|262.79|260.19|0
1640915400000|2021-12-31 01:50:00|262.99|260.39|263.39|260.79|264.18|261.58|261.8|259.2|0
1640915700000|2021-12-31 01:55:00|263.58|260.98|261.59|258.99|263.58|260.98|261.59|258.99|0
1640916000000|2021-12-31 02:00:00|261.99|259.39|262.78|260.18|263.38|260.78|261.59|258.99|0
1640916300000|2021-12-31 02:05:00|262.59|259.99|262.39|259.79|262.98|260.38|261.99|259.39|0
1640916600000|2021-12-31 02:10:00|262.29|259.69|263.98|261.38|263.98|261.38|262.29|259.69|0
1640916900000|2021-12-31 02:15:00|263.78|261.18|263.18|260.58|264.18|261.58|263.08|260.48|0
1640917200000|2021-12-31 02:20:00|263.58|260.98|265.37|262.77|265.97|263.37|263.38|260.78|0
1640917500000|2021-12-31 02:25:00|265.27|262.67|265.17|262.57|265.77|263.17|264.77|262.17|0
1640917800000|2021-12-31 02:30:00|265.37|262.77|266.77|264.17|267.37|264.77|265.37|262.77|0
1640918100000|2021-12-31 02:35:00|266.57|263.97|267.17|264.57|267.57|264.97|266.57|263.97|0
1640918400000|2021-12-31 02:40:00|267.37|264.77|267.36|264.76|268.17|265.57|267.17|264.57|0
1640918700000|2021-12-31 02:45:00|267.16|264.56|266.36|263.76|267.36|264.76|266.16|263.56|0
1640919000000|2021-12-31 02:50:00|266.27|263.67|266.16|263.56|266.56|263.96|265.96|263.36|0
1640919300000|2021-12-31 02:55:00|265.96|263.36|266.36|263.76|267.56|264.96|265.96|263.36|0
1640919600000|2021-12-31 03:00:00|266.56|263.96|266.26|263.66|267.56|264.96|266.16|263.56|0
1640919900000|2021-12-31 03:05:00|266.36|263.76|267.36|264.76|267.46|264.86|266.26|263.66|0
1640920200000|2021-12-31 03:10:00|268.96|266.36|269.77|267.17|270.77|268.17|268.16|265.56|0
1640920500000|2021-12-31 03:15:00|269.87|267.27|268.76|266.16|270.37|267.77|268.76|266.16|0
1640920800000|2021-12-31 03:20:00|268.96|266.36|270.16|267.56|270.37|267.77|268.76|266.16|0
1640921100000|2021-12-31 03:25:00|270.07|267.47|269.76|267.16|270.87|268.27|269.76|267.16|0
1640921400000|2021-12-31 03:30:00|269.56|266.96|269.26|266.66|270.16|267.56|268.35|265.75|0
1640921700000|2021-12-31 03:35:00|269.16|266.56|269.35|266.75|270.16|267.56|268.86|266.26|0
1640922000000|2021-12-31 03:40:00|269.56|266.96|269.96|267.36|270.16|267.56|269.35|266.75|0
1640922300000|2021-12-31 03:45:00|269.86|267.26|269.55|266.95|269.96|267.36|269.15|266.55|0
1640922600000|2021-12-31 03:50:00|269.66|267.06|268.95|266.35|269.75|267.15|268.35|265.75|0
1640922900000|2021-12-31 03:55:00|268.85|266.25|268.85|266.25|269.15|266.55|268.74|266.14|0
1640923200000|2021-12-31 04:00:00|268.54|265.94|267.44|264.84|268.85|266.25|267.14|264.54|0
1640923500000|2021-12-31 04:05:00|267.54|264.94|267.54|264.94|267.54|264.94|267.04|264.44|0
1640923800000|2021-12-31 04:10:00|267.74|265.14|267.54|264.94|267.94|265.34|267.13|264.53|0
1640924100000|2021-12-31 04:15:00|267.74|265.14|267.73|265.13|267.94|265.34|267.73|265.13|0
1640924400000|2021-12-31 04:20:00|267.53|264.93|267.73|265.13|267.93|265.33|267.53|264.93|0
1640924700000|2021-12-31 04:25:00|267.64|265.04|268.13|265.53|268.13|265.53|267.53|264.93|0
1640925000000|2021-12-31 04:30:00|268.24|265.64|267.43|264.83|268.24|265.64|267.33|264.73|0
1640925300000|2021-12-31 04:35:00|267.33|264.73|267.13|264.53|267.73|265.13|267.13|264.53|0
1640925600000|2021-12-31 04:40:00|266.93|264.33|267.12|264.52|267.53|264.93|266.93|264.33|0
1640925900000|2021-12-31 04:45:00|266.92|264.32|266.92|264.32|267.12|264.52|266.72|264.12|0
1640926200000|2021-12-31 04:50:00|266.72|264.12|266.92|264.32|267.12|264.52|266.52|263.92|0
1640926500000|2021-12-31 04:55:00|266.72|264.12|266.52|263.92|266.82|264.22|266.32|263.72|0
1640926800000|2021-12-31 05:00:00|266.62|264.02|267.12|264.52|267.52|264.92|266.52|263.92|0
1640927100000|2021-12-31 05:05:00|267.22|264.62|267.52|264.92|267.92|265.32|267.12|264.52|0
1640927400000|2021-12-31 05:10:00|267.32|264.72|266.51|263.91|267.32|264.72|266.51|263.91|0
1640927700000|2021-12-31 05:15:00|266.31|263.71|266.51|263.91|266.51|263.91|266.11|263.51|0
1640928000000|2021-12-31 05:20:00|266.62|264.02|266.91|264.31|266.91|264.31|266.51|263.91|0
1640928300000|2021-12-31 05:25:00|267.11|264.51|267.11|264.51|267.51|264.91|266.91|264.31|0
1640928600000|2021-12-31 05:30:00|266.91|264.31|263.91|261.31|266.91|264.31|263.31|260.71|0
1640928900000|2021-12-31 05:35:00|264.11|261.51|265.11|262.51|265.31|262.71|264.11|261.51|0
1640929200000|2021-12-31 05:40:00|265.31|262.71|265.3|262.7|265.5|262.9|265.1|262.5|0
1640929500000|2021-12-31 05:45:00|265.5|262.9|264.9|262.3|265.7|263.1|264.9|262.3|0
1640929800000|2021-12-31 05:50:00|265.01|262.41|264.1|261.5|265.01|262.41|264.1|261.5|0
1640930100000|2021-12-31 05:55:00|264.01|261.41|264.1|261.5|264.1|261.5|263.7|261.1|0
1640930400000|2021-12-31 06:00:00|263.9|261.3|264.1|261.5|264.6|262|263.1|260.5|0
1640930700000|2021-12-31 06:05:00|263.9|261.3|263.6|261|263.9|261.3|262.7|260.1|0
1640931000000|2021-12-31 06:10:00|263.5|260.9|264.1|261.5|264.3|261.7|263.5|260.9|0
1640931300000|2021-12-31 06:15:00|264.2|261.6|263.69|261.09|264.29|261.69|263.69|261.09|0
1640931600000|2021-12-31 06:20:00|263.5|260.9|264.79|262.19|265.39|262.79|263.4|260.8|0
1640931900000|2021-12-31 06:25:00|264.69|262.09|264.89|262.29|264.99|262.39|264.49|261.89|0
1640932200000|2021-12-31 06:30:00|264.69|262.09|265.29|262.69|265.29|262.69|264.69|262.09|0
1640932500000|2021-12-31 06:35:00|265.09|262.49|265.29|262.69|265.79|263.19|265.09|262.49|0
1640932800000|2021-12-31 06:40:00|265.09|262.49|264.88|262.28|265.09|262.49|264.68|262.08|0
1640933100000|2021-12-31 06:45:00|264.99|262.39|265.19|262.59|265.28|262.68|264.88|262.28|0
1640933400000|2021-12-31 06:50:00|265.08|262.48|265.18|262.58|265.38|262.78|265.08|262.48|0
1640933700000|2021-12-31 06:55:00|265.28|262.68|265.38|262.78|265.68|263.08|264.88|262.28|0
1640934000000|2021-12-31 07:00:00|265.28|262.68|264.28|261.68|265.38|262.78|264.08|261.48|0
1640934300000|2021-12-31 07:05:00|264.08|261.48|263.68|261.08|264.08|261.48|263.68|261.08|0
1640934600000|2021-12-31 07:10:00|263.58|260.98|263.08|260.48|263.68|261.08|263.08|260.48|0
1640934900000|2021-12-31 07:15:00|262.88|260.28|262.98|260.38|263.68|261.08|262.68|260.08|0
1640935200000|2021-12-31 07:20:00|263.08|260.48|263.47|260.87|263.47|260.87|262.88|260.28|0
1640935500000|2021-12-31 07:25:00|263.58|260.98|263.47|260.87|263.78|261.18|263.47|260.87|0
1640935800000|2021-12-31 07:30:00|263.67|261.07|263.47|260.87|263.77|261.17|263.27|260.67|0
1640936100000|2021-12-31 07:35:00|263.67|261.07|263.07|260.47|263.87|261.27|262.87|260.27|0
1640936400000|2021-12-31 07:40:00|263.17|260.57|262.87|260.27|263.27|260.67|262.87|260.27|0
1640936700000|2021-12-31 07:45:00|263.07|260.47|263.86|261.26|264.06|261.46|262.67|260.07|0
1640937000000|2021-12-31 07:50:00|263.66|261.06|264.66|262.06|264.86|262.26|263.27|260.67|0
1640937300000|2021-12-31 07:55:00|264.46|261.86|263.66|261.06|264.86|262.26|263.66|261.06|0
1640937600000|2021-12-31 08:00:00|263.46|260.86|262.46|259.86|263.66|261.06|262.07|259.47|0
1640937900000|2021-12-31 08:05:00|262.16|260.16|261.77|259.77|263.16|261.16|261.77|259.77|0
1640938200000|2021-12-31 08:10:00|261.76|259.76|260.18|258.18|261.76|259.76|259.98|257.98|0
1640938500000|2021-12-31 08:15:00|260.37|258.37|261.96|259.96|262.16|260.16|259.78|257.78|0
1640938800000|2021-12-31 08:20:00|261.76|259.76|261.96|259.96|262.16|260.16|261.36|259.36|0
1640939100000|2021-12-31 08:25:00|261.76|259.76|261.56|259.56|261.96|259.96|261.16|259.16|0
1640939400000|2021-12-31 08:30:00|261.66|259.66|260.17|258.17|261.66|259.66|260.17|258.17|0
1640939700000|2021-12-31 08:35:00|260.37|258.37|261.16|259.16|261.36|259.36|260.37|258.37|0
1640940000000|2021-12-31 08:40:00|261.36|259.36|260.56|258.56|261.75|259.75|260.36|258.36|0
1640940300000|2021-12-31 08:45:00|260.47|258.47|261.16|259.16|261.16|259.16|259.77|257.77|0
1640940600000|2021-12-31 08:50:00|260.96|258.96|261.35|259.35|261.35|259.35|260.96|258.96|0
1640940900000|2021-12-31 08:55:00|261.46|259.46|261.75|259.75|262.25|260.25|261.35|259.35|0
1640941200000|2021-12-31 09:00:00|261.95|259.95|261.95|259.95|262.34|260.34|261.75|259.75|0
1640941500000|2021-12-31 09:05:00|261.85|259.85|260.35|258.35|262.14|260.14|260.35|258.35|0
1640941800000|2021-12-31 09:10:00|260.55|258.55|260.75|258.75|260.75|258.75|260.35|258.35|0
1640942100000|2021-12-31 09:15:00|260.65|258.65|263.73|261.73|263.73|261.73|260.55|258.55|0
1640942400000|2021-12-31 09:20:00|263.84|261.84|264.13|262.13|264.73|262.73|263.33|261.33|0
1640942700000|2021-12-31 09:25:00|264.33|262.33|263.53|261.53|264.33|262.33|263.33|261.33|0
1640943000000|2021-12-31 09:30:00|263.73|261.73|263.53|261.53|263.73|261.73|263.13|261.13|0
1640943300000|2021-12-31 09:35:00|263.43|261.43|262.73|260.73|263.43|261.43|262.73|260.73|0
1640943600000|2021-12-31 09:40:00|262.53|260.53|262.43|260.43|262.73|260.73|262.13|260.13|0
1640943900000|2021-12-31 09:45:00|262.33|260.33|262.73|260.73|262.73|260.73|262.13|260.13|0
1640944200000|2021-12-31 09:50:00|262.53|260.53|262.33|260.33|262.53|260.53|261.93|259.93|0
1640944500000|2021-12-31 09:55:00|262.13|260.13|261.93|259.93|262.33|260.33|261.93|259.93|0
1640944800000|2021-12-31 10:00:00|261.73|259.73|262.72|260.72|262.72|260.72|261.73|259.73|0
1640945100000|2021-12-31 10:05:00|262.92|260.92|263.12|261.12|263.32|261.32|262.52|260.52|0
1640945400000|2021-12-31 10:10:00|262.92|260.92|263.12|261.12|263.32|261.32|262.92|260.92|0
1640945700000|2021-12-31 10:15:00|263.02|261.02|263.12|261.12|263.22|261.22|262.92|260.92|0
1640946000000|2021-12-31 10:20:00|263.22|261.22|263.51|261.51|263.71|261.71|263.11|261.11|0
1640946300000|2021-12-31 10:25:00|263.42|261.42|262.71|260.71|263.51|261.51|262.71|260.71|0
1640946600000|2021-12-31 10:30:00|262.51|260.51|262.51|260.51|262.71|260.71|262.12|260.12|0
1640946900000|2021-12-31 10:35:00|262.71|260.71|263.31|261.31|263.31|261.31|262.51|260.51|0
1640947200000|2021-12-31 10:40:00|263.51|261.51|264.5|262.5|265.3|263.3|263.51|261.51|0
1640947500000|2021-12-31 10:45:00|264.3|262.3|265.1|263.1|265.3|263.3|264.1|262.1|0
1640947800000|2021-12-31 10:50:00|264.9|262.9|264.9|262.9|265.5|263.5|264.7|262.7|0
1640948100000|2021-12-31 10:55:00|264.7|262.7|264.9|262.9|264.9|262.9|264.3|262.3|0
1640948400000|2021-12-31 11:00:00|264.5|262.5|265.5|263.5|265.5|263.5|264.4|262.4|0
1640948700000|2021-12-31 11:05:00|266.3|264.3|267.7|265.7|267.9|265.9|266.1|264.1|0
1640949000000|2021-12-31 11:10:00|267.81|265.81|266.7|264.7|267.9|265.9|266.7|264.7|0
1640949300000|2021-12-31 11:15:00|266.6|264.6|266.29|264.29|266.7|264.7|265.89|263.89|0
1640949600000|2021-12-31 11:20:00|266.09|264.09|266.81|264.81|267.01|265.01|265.29|263.29|0
1640949900000|2021-12-31 11:25:00|266.92|264.92|266.21|264.21|267.21|265.21|265.81|263.81|0
1640950200000|2021-12-31 11:30:00|266.41|264.41|267.21|265.21|267.31|265.31|266.41|264.41|0
1640950500000|2021-12-31 11:35:00|267.41|265.41|267.21|265.21|267.41|265.41|267.01|265.01|0
1640950800000|2021-12-31 11:40:00|267.01|265.01|267.2|265.2|267.31|265.31|266.31|264.31|0
1640951100000|2021-12-31 11:45:00|267|265|267.4|265.4|267.6|265.6|267|265|0
1640951400000|2021-12-31 11:50:00|267.2|265.2|268.4|266.4|269|267|267.2|265.2|0
1640951700000|2021-12-31 11:55:00|268.2|266.2|269.4|267.4|270.4|268.4|268|266|0
1640952000000|2021-12-31 12:00:00|269.2|267.2|271|269|271|269|269.2|267.2|0
1640952300000|2021-12-31 12:05:00|271.4|269.4|272.21|270.21|272.81|270.81|270.8|268.8|0
1640952600000|2021-12-31 12:10:00|272.01|270.01|271.23|269.23|273.45|271.45|270.64|268.64|0
1640952900000|2021-12-31 12:15:00|270.83|268.83|269.84|267.84|271.03|269.03|269.64|267.64|0
1640953200000|2021-12-31 12:20:00|270.04|268.04|268.44|266.44|270.23|268.23|268.44|266.44|0
1640953500000|2021-12-31 12:25:00|268.24|266.24|267.45|265.45|268.84|266.84|267.45|265.45|0
1640953800000|2021-12-31 12:30:00|267.35|265.35|267.25|265.25|267.75|265.75|266.85|264.85|0
1640954100000|2021-12-31 12:35:00|267.44|265.44|266.82|264.82|267.44|265.44|266.42|264.42|0
1640954400000|2021-12-31 12:40:00|266.92|264.92|264.43|262.43|266.92|264.92|264.24|262.24|0
1640954700000|2021-12-31 12:45:00|264.63|262.63|264.63|262.63|264.83|262.83|264.04|262.04|0
1640955000000|2021-12-31 12:50:00|264.54|262.54|264.03|262.03|264.83|262.83|264.03|262.03|0
1640955300000|2021-12-31 12:55:00|264.23|262.23|264.63|262.63|264.83|262.83|263.64|261.64|0
1640955600000|2021-12-31 13:00:00|264.43|262.43|265.22|263.22|265.82|263.82|264.43|262.43|0
1640955900000|2021-12-31 13:05:00|265.42|263.42|265.42|263.42|266.02|264.02|264.82|262.82|0
1640956200000|2021-12-31 13:10:00|265.22|263.22|265.62|263.62|265.62|263.62|264.43|262.43|0
1640956500000|2021-12-31 13:15:00|265.52|263.52|265.02|263.02|265.81|263.81|264.62|262.62|0
1640956800000|2021-12-31 13:20:00|264.82|262.82|265.02|263.02|265.61|263.61|264.82|262.82|0
1640957100000|2021-12-31 13:25:00|264.92|262.92|264.82|262.82|265.02|263.02|264.62|262.62|0
1640957400000|2021-12-31 13:30:00|264.62|262.62|265.01|263.01|265.21|263.21|264.62|262.62|0
1640957700000|2021-12-31 13:35:00|265.21|263.21|263.62|261.62|265.61|263.61|262.63|260.63|0
1640958000000|2021-12-31 13:40:00|263.53|261.53|263.23|261.23|264.22|262.22|263.03|261.03|0
1640958300000|2021-12-31 13:45:00|263.42|261.42|264.21|262.21|264.61|262.61|263.22|261.22|0
1640958600000|2021-12-31 13:50:00|264.61|262.61|263.42|261.42|265.6|263.6|263.22|261.22|0
1640958900000|2021-12-31 13:55:00|263.62|261.62|264.81|262.81|264.91|262.91|263.22|261.22|0
1640959200000|2021-12-31 14:00:00|264.61|262.61|264.21|262.21|265|263|263.42|261.42|0
1640959500000|2021-12-31 14:05:00|264.01|262.01|263.41|261.41|264.01|262.01|263.02|261.02|0
1640959800000|2021-12-31 14:10:00|263.22|261.22|264.01|262.01|264.21|262.21|263.22|261.22|0
1640960100000|2021-12-31 14:15:00|263.81|261.81|265|263|265.59|263.59|263.41|261.41|0
1640960400000|2021-12-31 14:20:00|264.6|262.6|264.8|262.8|265.19|263.19|264|262|0
1640960700000|2021-12-31 14:25:00|265|263|265.39|263.39|265.39|263.39|264.6|262.6|0
1640961000000|2021-12-31 14:30:00|265.19|263.19|255.43|253.43|265.79|263.79|255.43|253.43|0
1640961300000|2021-12-31 14:35:00|255.63|253.63|255.82|253.82|257.4|255.4|254.84|252.84|0
1640961600000|2021-12-31 14:40:00|255.63|253.63|261.16|259.16|261.16|259.16|254.25|252.25|0
1640961900000|2021-12-31 14:45:00|260.76|258.76|262.55|260.55|264.15|262.15|258.98|256.98|0
1640962200000|2021-12-31 14:50:00|262.75|260.75|259.57|257.57|263.35|261.35|259.37|257.37|0
1640962500000|2021-12-31 14:55:00|259.37|257.37|263.34|261.34|265.34|263.34|257.59|255.59|0
1640962800000|2021-12-31 15:00:00|263.14|261.14|265.74|263.74|269.96|267.96|262.25|260.25|0
1640963100000|2021-12-31 15:05:00|265.14|263.14|261.33|259.33|265.74|263.74|259.34|257.34|0
1640963400000|2021-12-31 15:10:00|261.13|259.13|263.76|261.76|263.76|261.76|260.33|258.33|0
1640963700000|2021-12-31 15:15:00|263.96|261.96|260.39|258.39|264.36|262.36|259.6|257.6|0
1640964000000|2021-12-31 15:20:00|260.98|258.98|264.15|262.15|264.55|262.55|260.98|258.98|0
1640964300000|2021-12-31 15:25:00|264.35|262.35|261.77|259.77|264.55|262.55|261.18|259.18|0
1640964600000|2021-12-31 15:30:00|261.37|259.37|265.73|263.73|265.93|263.93|261.34|259.34|0
1640964900000|2021-12-31 15:35:00|265.53|263.53|265.73|263.73|267.33|265.33|263.93|261.93|0
1640965200000|2021-12-31 15:40:00|266.03|264.03|265.76|263.76|268.34|266.34|265.54|263.54|0
1640965500000|2021-12-31 15:45:00|265.36|263.36|266.35|264.35|267.35|265.35|264.96|262.96|0
1640965800000|2021-12-31 15:50:00|266.15|264.15|264.16|262.16|268.35|266.35|263.76|261.76|0
1640966100000|2021-12-31 15:55:00|264.36|262.36|263.46|261.46|264.55|262.55|262.76|260.76|0
1640966400000|2021-12-31 16:00:00|263.16|261.16|264.75|262.75|266.15|264.15|261.77|259.77|0
1640966700000|2021-12-31 16:05:00|264.95|262.95|265.15|263.15|266.55|264.55|264.55|262.55|0
1640967000000|2021-12-31 16:10:00|265.35|263.35|264.55|262.55|265.95|263.95|262.46|260.46|0
1640967300000|2021-12-31 16:15:00|264.75|262.75|262.76|260.76|264.95|262.95|261.96|259.96|0
1640967600000|2021-12-31 16:20:00|262.95|260.95|262.56|260.56|262.95|260.95|261.96|259.96|0
1640967900000|2021-12-31 16:25:00|262.55|260.55|262.35|260.35|262.75|260.75|261.96|259.96|0
1640968200000|2021-12-31 16:30:00|262.55|260.55|263.74|261.74|264.14|262.14|261.96|259.96|0
1640968500000|2021-12-31 16:35:00|263.55|261.55|264.14|262.14|265.14|263.14|263.55|261.55|0
1640968800000|2021-12-31 16:40:00|263.94|261.94|263.14|261.14|264.34|262.34|262.95|260.95|0
1640969100000|2021-12-31 16:45:00|262.95|260.95|263.74|261.74|264.34|262.34|262.35|260.35|0
1640969400000|2021-12-31 16:50:00|263.94|261.94|265.53|263.53|267.13|265.13|263.94|261.94|0
1640969700000|2021-12-31 16:55:00|265.73|263.73|266.93|264.93|267.13|265.13|264.53|262.53|0
1640970000000|2021-12-31 17:00:00|266.73|264.73|265.13|263.13|268.53|266.53|264.73|262.73|0
1640970300000|2021-12-31 17:05:00|265.33|263.33|265.73|263.73|265.73|263.73|264.33|262.33|0
1640970600000|2021-12-31 17:10:00|265.53|263.53|266.52|264.52|267.33|265.33|264.93|262.93|0
1640970900000|2021-12-31 17:15:00|266.72|264.72|269.13|267.13|269.73|267.73|266.72|264.72|0
1640971200000|2021-12-31 17:20:00|269.33|267.33|267.52|265.52|269.73|267.73|267.12|265.12|0
1640971500000|2021-12-31 17:25:00|267.72|265.72|268.12|266.12|268.12|266.12|266.32|264.32|0
1640971800000|2021-12-31 17:30:00|267.92|265.92|268.32|266.32|268.72|266.72|267.52|265.52|0
1640972100000|2021-12-31 17:35:00|268.12|266.12|264.12|262.12|268.32|266.32|264.12|262.12|0
1640972400000|2021-12-31 17:40:00|264.32|262.32|264.12|262.12|264.32|262.32|263.72|261.72|0
1640972700000|2021-12-31 17:45:00|263.92|261.92|265.51|263.51|265.71|263.71|263.92|261.92|0
1640973000000|2021-12-31 17:50:00|265.31|263.31|263.92|261.92|265.31|263.31|263.72|261.72|0
1640973300000|2021-12-31 17:55:00|264.12|262.12|259.9|257.9|264.12|262.12|259.9|257.9|0
1640973600000|2021-12-31 18:00:00|259.51|257.51|259.31|257.31|260.5|258.5|258.91|256.91|0
1640973900000|2021-12-31 18:05:00|259.11|257.11|259.3|257.3|259.7|257.7|258.12|256.12|0
1640974200000|2021-12-31 18:10:00|259.5|257.5|259.5|257.5|259.7|257.7|258.71|256.71|0
1640974500000|2021-12-31 18:15:00|259.7|257.7|260.09|258.09|260.49|258.49|258.91|256.91|0
1640974800000|2021-12-31 18:20:00|260.29|258.29|259.5|257.5|260.49|258.49|258.51|256.51|0
1640975100000|2021-12-31 18:25:00|259.7|257.7|258.51|256.51|259.89|257.89|258.31|256.31|0
1640975400000|2021-12-31 18:30:00|258.31|256.31|257.52|255.52|260.29|258.29|257.12|255.12|0
1640975700000|2021-12-31 18:35:00|257.71|255.71|259.29|257.29|259.3|257.3|257.12|255.12|0
1640976000000|2021-12-31 18:40:00|259.1|257.1|261.08|259.08|261.08|259.08|259.1|257.1|0
1640976300000|2021-12-31 18:45:00|261.28|259.28|260.88|258.88|261.67|259.67|260.48|258.48|0
1640976600000|2021-12-31 18:50:00|261.08|259.08|259.88|257.88|261.47|259.47|259.88|257.88|0
1640976900000|2021-12-31 18:55:00|260.08|258.08|258.3|256.3|260.08|258.08|258.3|256.3|0
1640977200000|2021-12-31 19:00:00|258.1|256.1|257.51|255.51|258.89|256.89|256.91|254.91|0
1640977500000|2021-12-31 19:05:00|257.31|255.31|256.45|254.45|257.31|255.31|254.27|252.27|0
1640977800000|2021-12-31 19:10:00|256.65|254.65|257.44|255.44|257.84|255.84|256.05|254.05|0
1640978100000|2021-12-31 19:15:00|257.64|255.64|259.83|257.83|260.23|258.23|257.44|255.44|0
1640978400000|2021-12-31 19:20:00|260.03|258.03|260.43|258.43|260.63|258.63|259.03|257.03|0
1640978700000|2021-12-31 19:25:00|260.23|258.23|259.03|257.03|260.63|258.63|258.43|256.43|0
1640979000000|2021-12-31 19:30:00|258.83|256.83|258.23|256.23|259.13|257.13|257.04|255.04|0
1640979300000|2021-12-31 19:35:00|258.43|256.43|257.43|255.43|259.03|257.03|257.43|255.43|0
1640979600000|2021-12-31 19:40:00|257.63|255.63|257.83|255.83|258.23|256.23|257.03|255.03|0
1640979900000|2021-12-31 19:45:00|258.03|256.03|258.82|256.82|259.42|257.42|257.63|255.63|0
1640980200000|2021-12-31 19:50:00|258.62|256.62|259.82|257.82|259.82|257.82|258.22|256.22|0
1640980500000|2021-12-31 19:55:00|259.62|257.62|260.02|258.02|261.42|259.42|259.22|257.22|0
1640980800000|2021-12-31 20:00:00|260.22|258.22|257.62|255.62|260.22|258.22|256.23|254.23|0
1640981100000|2021-12-31 20:05:00|257.82|255.82|258.02|256.02|259.02|257.02|257.42|255.42|0
1640981400000|2021-12-31 20:10:00|257.82|255.82|259.61|257.61|259.81|257.81|257.02|255.02|0
1640981700000|2021-12-31 20:15:00|259.81|257.81|257.62|255.62|260.41|258.41|257.62|255.62|0
1640982000000|2021-12-31 20:20:00|257.82|255.82|258.01|256.01|259.61|257.61|257.81|255.81|0
1640982300000|2021-12-31 20:25:00|258.21|256.21|255.83|253.83|258.41|256.41|255.03|253.03|0
1640982600000|2021-12-31 20:30:00|255.63|253.63|258.81|256.81|259.21|257.21|254.64|252.64|0
1640982900000|2021-12-31 20:35:00|258.61|256.61|258.01|256.01|259.41|257.41|258.01|256.01|0
1640983200000|2021-12-31 20:40:00|257.81|255.81|255.82|253.82|258.21|256.21|255.62|253.62|0
1640983500000|2021-12-31 20:45:00|256.02|254.02|257.61|255.61|257.61|255.61|253.84|251.84|0
1640983800000|2021-12-31 20:50:00|257.71|255.71|267.24|265.24|267.44|265.44|257.71|255.71|0
1640984100000|2021-12-31 20:55:00|267.44|265.44|269.46|267.46|269.46|267.46|265.82|263.82|0
1640984400000|2021-12-31 21:00:00|268.86|266.86|265.01|263.01|268.86|266.86|262.6|260.6|0
1640984700000|2021-12-31 21:05:00|265.21|263.21|265.41|263.41|266.02|264.02|264.61|262.61|0
1640985000000|2021-12-31 21:10:00|265.21|263.21|264|262|266.02|264.02|264|262|0
1641197100000|2022-01-03 08:05:00|252.33|250.33|253.12|251.12|253.12|251.12|251.53|249.53|0
1641197400000|2022-01-03 08:10:00|252.92|250.92|252.12|250.12|253.32|251.32|252.12|250.12|0
1641197700000|2022-01-03 08:15:00|252.03|250.03|252.12|250.12|252.12|250.12|250.74|248.74|0
1641198000000|2022-01-03 08:20:00|251.73|249.73|251.53|249.53|252.12|250.12|251.13|249.13|0
1641198300000|2022-01-03 08:25:00|251.72|249.72|251.13|249.13|251.92|249.92|251.13|249.13|0
1641198600000|2022-01-03 08:30:00|250.93|248.93|251.72|249.72|251.92|249.92|250.93|248.93|0
1641198900000|2022-01-03 08:35:00|251.63|249.63|250.93|248.93|251.72|249.72|250.53|248.53|0
1641199200000|2022-01-03 08:40:00|251.03|249.03|251.52|249.52|251.72|249.72|250.73|248.73|0
1641199500000|2022-01-03 08:45:00|251.32|249.32|252.31|250.31|252.31|250.31|251.12|249.12|0
1641199800000|2022-01-03 08:50:00|252.11|250.11|253.5|251.5|253.7|251.7|252.11|250.11|0
1641200100000|2022-01-03 08:55:00|253.61|251.61|253.5|251.5|254|252|252.9|250.9|0
1641200400000|2022-01-03 09:00:00|253.3|251.3|253.9|251.9|254.3|252.3|252.51|250.51|0
1641200700000|2022-01-03 09:05:00|253.8|251.8|254.49|252.49|255.29|253.29|253.8|251.8|0
1641201000000|2022-01-03 09:10:00|254.69|252.69|251.91|249.91|254.69|252.69|251.71|249.71|0
1641201300000|2022-01-03 09:15:00|251.81|249.81|253.6|251.6|253.89|251.89|251.71|249.71|0
1641201600000|2022-01-03 09:20:00|253.49|251.49|251.9|249.9|253.49|251.49|251.9|249.9|0
1641201900000|2022-01-03 09:25:00|252.1|250.1|252.1|250.1|252.69|250.69|251.41|249.41|0
1641202200000|2022-01-03 09:30:00|251.9|249.9|251.6|249.6|252.69|250.69|251.5|249.5|0
1641202500000|2022-01-03 09:35:00|251.7|249.7|252|250|252.29|250.29|251.3|249.3|0
1641202800000|2022-01-03 09:40:00|252.29|250.29|251.89|249.89|252.69|250.69|251.7|249.7|0
1641203100000|2022-01-03 09:45:00|252|250|250.7|248.7|252.29|250.29|250.7|248.7|0
1641203400000|2022-01-03 09:50:00|250.9|248.9|249.71|247.71|250.9|248.9|249.12|247.12|0
1641203700000|2022-01-03 09:55:00|249.62|247.62|248.53|246.53|249.91|247.91|248.33|246.33|0
1641204000000|2022-01-03 10:00:00|248.33|246.33|249.12|247.12|249.42|247.42|248.33|246.33|0
1641204300000|2022-01-03 10:05:00|249.02|247.02|248.52|246.52|249.12|247.12|248.52|246.52|0
1641204600000|2022-01-03 10:10:00|248.63|246.63|247.34|245.34|248.72|246.72|247.34|245.34|0
1641204900000|2022-01-03 10:15:00|247.14|245.14|247.34|245.34|247.53|245.53|246.55|244.55|0
1641205200000|2022-01-03 10:20:00|247.14|245.14|246.26|244.26|247.14|245.14|245.37|243.37|0
1641205500000|2022-01-03 10:25:00|246.16|244.16|244.98|242.98|246.16|244.16|244.98|242.98|0
1641205800000|2022-01-03 10:30:00|245.17|243.17|245.56|243.56|245.96|243.96|245.08|243.08|0
1641206100000|2022-01-03 10:35:00|245.37|243.37|245.17|243.17|245.76|243.76|244.78|242.78|0
1641206400000|2022-01-03 10:40:00|245.37|243.37|245.17|243.17|245.56|243.56|245.17|243.17|0
1641206700000|2022-01-03 10:45:00|245.27|243.27|245.27|243.27|245.36|243.36|245.17|243.17|0
1641207000000|2022-01-03 10:50:00|245.17|243.17|245.16|243.16|245.75|243.75|244.97|242.97|0
1641207300000|2022-01-03 10:55:00|244.97|242.97|244.57|242.57|245.16|243.16|244.38|242.38|0
1641207600000|2022-01-03 11:00:00|244.38|242.38|243.01|241.01|244.38|242.38|242.72|240.72|0
1641207900000|2022-01-03 11:05:00|242.81|240.81|242.81|240.81|243.01|241.01|242.23|240.23|0
1641208200000|2022-01-03 11:10:00|242.62|240.62|243|241|243|241|242.03|240.03|0
1641208500000|2022-01-03 11:15:00|242.81|240.81|242.42|240.42|243|241|242.42|240.42|0
1641208800000|2022-01-03 11:20:00|242.22|240.22|242.03|240.03|242.22|240.22|241.83|239.83|0
1641209100000|2022-01-03 11:25:00|241.83|239.83|243|241|243.59|241.59|241.64|239.64|0
1641209400000|2022-01-03 11:30:00|242.91|240.91|242.41|240.41|243|241|242.12|240.12|0
1641209700000|2022-01-03 11:35:00|242.51|240.51|242.02|240.02|243|241|241.83|239.83|0
1641210000000|2022-01-03 11:40:00|242.22|240.22|242.6|240.6|242.99|240.99|242.22|240.22|0
1641210300000|2022-01-03 11:45:00|242.71|240.71|242.8|240.8|243.19|241.19|242.6|240.6|0
1641210600000|2022-01-03 11:50:00|242.99|240.99|242.6|240.6|242.99|240.99|242.21|240.21|0
1641210900000|2022-01-03 11:55:00|242.51|240.51|242.01|240.01|242.6|240.6|241.82|239.82|0
1641211200000|2022-01-03 12:00:00|242.21|240.21|242.99|240.99|243.18|241.18|242.21|240.21|0
1641211500000|2022-01-03 12:05:00|243.38|241.38|244.55|242.55|244.55|242.55|243.09|241.09|0
1641211800000|2022-01-03 12:10:00|244.35|242.35|243.87|241.87|244.55|242.55|243.37|241.37|0
1641212100000|2022-01-03 12:15:00|243.96|241.96|243.37|241.37|243.96|241.96|243.18|241.18|0
1641212400000|2022-01-03 12:20:00|243.57|241.57|244.54|242.54|244.54|242.54|243.18|241.18|0
1641212700000|2022-01-03 12:25:00|244.45|242.45|244.35|242.35|244.94|242.94|243.57|241.57|0
1641213000000|2022-01-03 12:30:00|244.54|242.54|244.93|242.93|245.91|243.91|244.54|242.54|0
1641213300000|2022-01-03 12:35:00|245.03|243.03|244.74|242.74|245.52|243.52|244.74|242.74|0
1641213600000|2022-01-03 12:40:00|244.93|242.93|245.52|243.52|245.52|243.52|244.34|242.34|0
1641213900000|2022-01-03 12:45:00|245.32|243.32|246.01|244.01|247.29|245.29|245.32|243.32|0
1641214200000|2022-01-03 12:50:00|245.91|243.91|245.91|243.91|246.11|244.11|245.32|243.32|0
1641214500000|2022-01-03 12:55:00|246.3|244.3|246.89|244.89|247.09|245.09|246.1|244.1|0
1641214800000|2022-01-03 13:00:00|247.28|245.28|246.3|244.3|247.28|245.28|246.3|244.3|0
1641215100000|2022-01-03 13:05:00|246.49|244.49|246.69|244.69|247.48|245.48|246.3|244.3|0
1641215400000|2022-01-03 13:10:00|246.49|244.49|246.88|244.88|247.08|245.08|246.49|244.49|0
1641215700000|2022-01-03 13:15:00|247.08|245.08|245.93|243.93|247.27|245.27|244.94|242.94|0
1641216000000|2022-01-03 13:20:00|246.13|244.13|245.53|243.53|246.32|244.32|245.53|243.53|0
1641216300000|2022-01-03 13:25:00|245.33|243.33|245.13|243.13|246.12|244.12|244.93|242.93|0
1641216600000|2022-01-03 13:30:00|245.33|243.33|246.72|244.72|247.31|245.31|244.73|242.73|0
1641216900000|2022-01-03 13:35:00|246.82|244.82|246.71|244.71|246.91|244.91|245.92|243.92|0
1641217200000|2022-01-03 13:40:00|246.91|244.91|247.31|245.31|247.91|245.91|246.52|244.52|0
1641217500000|2022-01-03 13:45:00|247.51|245.51|246.12|244.12|247.51|245.51|246.12|244.12|0
1641217800000|2022-01-03 13:50:00|246.31|244.31|246.71|244.71|247.11|245.11|245.92|243.92|0
1641218100000|2022-01-03 13:55:00|246.61|244.61|252.7|250.7|252.7|250.7|246.51|244.51|0
1641218400000|2022-01-03 14:00:00|252.29|250.29|253.1|251.1|254.5|252.5|251.69|249.69|0
1641218700000|2022-01-03 14:05:00|252.89|250.89|252.09|250.09|254.9|252.9|252.09|250.09|0
1641219000000|2022-01-03 14:10:00|251.89|249.89|251.09|249.09|253.09|251.09|251.09|249.09|0
1641219300000|2022-01-03 14:15:00|251.29|249.29|250.49|248.49|252.69|250.69|250.09|248.09|0
1641219600000|2022-01-03 14:20:00|250.59|248.59|251.28|249.28|252.09|250.09|250.59|248.59|0
1641219900000|2022-01-03 14:25:00|251.48|249.48|254.7|252.7|254.9|252.9|251.08|249.08|0
1641220200000|2022-01-03 14:30:00|254.29|252.29|248.29|246.29|254.49|252.49|247.89|245.89|0
1641220500000|2022-01-03 14:35:00|248.68|246.68|247.69|245.69|249.68|247.68|243.72|241.72|0
1641220800000|2022-01-03 14:40:00|246.5|244.5|248.79|246.79|249.28|247.28|246.1|244.1|0
1641221100000|2022-01-03 14:45:00|247.49|245.49|270.38|268.38|272.2|270.2|247.49|245.49|0
1641221400000|2022-01-03 14:50:00|269.77|267.77|268.58|266.58|277.92|275.92|265.44|263.44|0
1641221700000|2022-01-03 14:55:00|267.97|265.97|268.78|266.78|271.22|269.22|263.93|261.93|0
1641222000000|2022-01-03 15:00:00|268.58|266.58|266.35|264.35|269.59|267.59|262.43|260.43|0
1641222300000|2022-01-03 15:05:00|266.55|264.55|266.35|264.35|268.58|266.58|264.13|262.13|0
1641222600000|2022-01-03 15:10:00|266.15|264.15|259.12|257.12|266.15|264.15|258.72|256.72|0
1641222900000|2022-01-03 15:15:00|259.62|257.62|258.71|256.71|261.32|259.32|256.72|254.72|0
1641223200000|2022-01-03 15:20:00|259.11|257.11|258.51|256.51|263.52|261.52|258.12|256.12|0
1641223500000|2022-01-03 15:25:00|258.31|256.31|254.34|252.34|259.51|257.51|254.34|252.34|0
1641223800000|2022-01-03 15:30:00|254.14|252.14|259.91|257.91|263.12|261.12|253.94|251.94|0
1641224100000|2022-01-03 15:35:00|259.71|257.71|259.31|257.31|260.71|258.71|258.31|256.31|0
1641224400000|2022-01-03 15:40:00|259.41|257.41|260.31|258.31|261.11|259.11|256.81|254.81|0
1641224700000|2022-01-03 15:45:00|260.51|258.51|257.3|255.3|261.31|259.31|256.5|254.5|0
1641225000000|2022-01-03 15:50:00|257.1|255.1|258.5|256.5|259.7|257.7|256.9|254.9|0
1641225300000|2022-01-03 15:55:00|258.3|256.3|258.3|256.3|260.3|258.3|257.3|255.3|0
1641225600000|2022-01-03 16:00:00|258.1|256.1|259.5|257.5|261.11|259.11|257.5|255.5|0
1641225900000|2022-01-03 16:05:00|259.7|257.7|262.31|260.31|263.32|261.32|258.3|256.3|0
1641226200000|2022-01-03 16:10:00|262.51|260.51|265.54|263.54|265.95|263.95|262.11|260.11|0
1641226500000|2022-01-03 16:15:00|265.34|263.34|265.34|263.34|266.96|264.96|264.12|262.12|0
1641226800000|2022-01-03 16:20:00|265.54|263.54|263.31|261.31|266.96|264.96|262.71|260.71|0
1641227100000|2022-01-03 16:25:00|263.52|261.52|263.31|261.31|265.34|263.34|262.91|260.91|0
1641227400000|2022-01-03 16:30:00|263.92|261.92|266.14|264.14|266.55|264.55|263.72|261.72|0
1641227700000|2022-01-03 16:35:00|265.94|263.94|271.23|269.23|271.84|269.84|265.53|263.53|0
1641228000000|2022-01-03 16:40:00|271.03|269.03|264.92|262.92|271.03|269.03|264.92|262.92|0
1641228300000|2022-01-03 16:45:00|265.13|263.13|263.71|261.71|265.94|263.94|261.09|259.09|0
1641228600000|2022-01-03 16:50:00|264.72|262.72|264.62|262.62|266.95|264.95|262.9|260.9|0
1641228900000|2022-01-03 16:55:00|264.52|262.52|264.14|262.14|265.93|263.93|263.3|261.3|0
1641229200000|2022-01-03 17:00:00|264.34|262.34|263.93|261.93|266.78|264.78|263.53|261.53|0
1641229500000|2022-01-03 17:05:00|264.13|262.13|263.12|261.12|265.96|263.96|262.51|260.51|0
1641229800000|2022-01-03 17:10:00|262.92|260.92|262.31|260.31|265.35|263.35|262.31|260.31|0
1641230100000|2022-01-03 17:15:00|262.51|260.51|262.21|260.21|263.72|261.72|261.9|259.9|0
1641230400000|2022-01-03 17:20:00|262.31|260.31|259.68|257.68|262.31|260.31|259.08|257.08|0
1641230700000|2022-01-03 17:25:00|259.79|257.79|259.68|257.68|260.89|258.89|259.48|257.48|0
1641231000000|2022-01-03 17:30:00|259.48|257.48|260.69|258.69|261.29|259.29|259.48|257.48|0
1641231300000|2022-01-03 17:35:00|260.48|258.48|261.49|259.49|262.1|260.1|260.08|258.08|0
1641231600000|2022-01-03 17:40:00|261.69|259.69|261.89|259.89|263.31|261.31|261.09|259.09|0
1641231900000|2022-01-03 17:45:00|261.49|259.49|260.88|258.88|261.49|259.49|260.48|258.48|0
1641232200000|2022-01-03 17:50:00|260.68|258.68|262.7|260.7|262.7|260.7|259.67|257.67|0
1641232500000|2022-01-03 17:55:00|262.5|260.5|262.5|260.5|262.9|260.9|261.69|259.69|0
1641232800000|2022-01-03 18:00:00|262.29|260.29|262.09|260.09|263.91|261.91|261.89|259.89|0
1641233100000|2022-01-03 18:05:00|261.89|259.89|263.51|261.51|263.71|261.71|261.89|259.89|0
1641233400000|2022-01-03 18:10:00|263.71|261.71|259.87|257.87|264.52|262.52|258.26|256.26|0
1641233700000|2022-01-03 18:15:00|260.07|258.07|259.46|257.46|260.47|258.47|258.46|256.46|0
1641234000000|2022-01-03 18:20:00|259.26|257.26|259.06|257.06|259.26|257.26|258.05|256.05|0
1641234300000|2022-01-03 18:25:00|258.86|256.86|258.65|256.65|259.06|257.06|257.65|255.65|0
1641234600000|2022-01-03 18:30:00|258.25|256.25|259.46|257.46|260.06|258.06|257.65|255.65|0
1641234900000|2022-01-03 18:35:00|259.26|257.26|259.25|257.25|259.66|257.66|258.65|256.65|0
1641235200000|2022-01-03 18:40:00|259.46|257.46|256.04|254.04|259.86|257.86|255.84|253.84|0
1641235500000|2022-01-03 18:45:00|255.84|253.84|256.04|254.04|257.44|255.44|255.84|253.84|0
1641235800000|2022-01-03 18:50:00|255.84|253.84|253.84|251.84|256.04|254.04|253.84|251.84|0
1641236100000|2022-01-03 18:55:00|253.64|251.64|253.24|251.24|254.44|252.44|253.04|251.04|0
1641236400000|2022-01-03 19:00:00|253.44|251.44|253.44|251.44|254.24|252.24|252.25|250.25|0
1641236700000|2022-01-03 19:05:00|253.64|251.64|251.25|249.25|254.24|252.24|250.65|248.65|0
1641237000000|2022-01-03 19:10:00|251.45|249.45|251.84|249.84|252.24|250.24|251.05|249.05|0
1641237300000|2022-01-03 19:15:00|252.04|250.04|251.84|249.84|252.84|250.84|250.85|248.85|0
1641237600000|2022-01-03 19:20:00|251.64|249.64|252.27|250.27|252.88|250.88|251.64|249.64|0
1641237900000|2022-01-03 19:25:00|252.07|250.07|250.67|248.67|252.47|250.47|250.67|248.67|0
1641238200000|2022-01-03 19:30:00|250.87|248.87|251.67|249.67|251.67|249.67|249.87|247.87|0
1641238500000|2022-01-03 19:35:00|251.47|249.47|249.67|247.67|251.87|249.87|249.67|247.67|0
1641238800000|2022-01-03 19:40:00|249.07|247.07|245.31|243.31|249.07|247.07|244.91|242.91|0
1641239100000|2022-01-03 19:45:00|245.5|243.5|246.29|244.29|246.89|244.89|244.71|242.71|0
1641239400000|2022-01-03 19:50:00|246.1|244.1|246.89|244.89|247.28|245.28|245.5|243.5|0
1641239700000|2022-01-03 19:55:00|247.08|245.08|248.27|246.27|248.67|246.67|247.08|245.08|0
1641240000000|2022-01-03 20:00:00|248.47|246.47|247.68|245.68|249.86|247.86|247.08|245.08|0
1641240300000|2022-01-03 20:05:00|247.87|245.87|247.67|245.67|249.07|247.07|247.28|245.28|0
1641240600000|2022-01-03 20:10:00|247.87|245.87|247.08|245.08|247.87|245.87|246.28|244.28|0
1641240900000|2022-01-03 20:15:00|246.88|244.88|247.27|245.27|248.27|246.27|246.28|244.28|0
1641241200000|2022-01-03 20:20:00|246.88|244.88|247.67|245.67|247.87|245.87|245.89|243.89|0
1641241500000|2022-01-03 20:25:00|247.47|245.47|247.07|245.07|247.87|245.87|246.28|244.28|0
1641241800000|2022-01-03 20:30:00|246.87|244.87|246.08|244.08|247.86|245.86|245.88|243.88|0
1641242100000|2022-01-03 20:35:00|245.88|243.88|246.87|244.87|247.66|245.66|244.3|242.3|0
1641242400000|2022-01-03 20:40:00|247.07|245.07|250.65|248.65|252.85|250.85|246.67|244.67|0
1641242700000|2022-01-03 20:45:00|250.85|248.85|244.69|242.69|251.25|249.25|244.69|242.69|0
1641243000000|2022-01-03 20:50:00|246.47|244.47|246.27|244.27|249.05|247.05|244.49|242.49|0
1641243300000|2022-01-03 20:55:00|246.07|244.07|244.49|242.49|248.85|246.85|244.1|242.1|0
1641243600000|2022-01-03 21:00:00|243.9|241.9|243.9|241.9|245.28|243.28|243.9|241.9|0
1641243900000|2022-01-03 21:05:00|243.7|241.7|243.19|241.19|244.88|242.88|242.99|240.99|0
1641244200000|2022-01-03 21:10:00|243.38|241.38|244.38|242.38|244.77|242.77|242.99|240.99|0
1641244500000|2022-01-03 21:15:00|244.28|241.68|243.09|240.49|244.28|241.68|243.09|240.49|0
1641244800000|2022-01-03 21:20:00|242.89|240.29|242.89|240.29|243.09|240.49|242.29|239.69|0
1641245100000|2022-01-03 21:25:00|243.09|240.49|243.48|240.88|243.68|241.08|242.49|239.89|0
1641245400000|2022-01-03 21:30:00|243.28|240.68|243.28|240.68|243.48|240.88|243.08|240.48|0
1641245700000|2022-01-03 21:35:00|243.48|240.88|242.49|239.89|243.48|240.88|242.29|239.69|0
1641246000000|2022-01-03 21:40:00|242.68|240.08|243.47|240.87|243.67|241.07|242.59|239.99|0
1641246300000|2022-01-03 21:45:00|243.28|240.68|245.06|242.46|245.06|242.46|243.28|240.68|0
1641246600000|2022-01-03 21:50:00|244.86|242.26|244.66|242.06|245.06|242.46|244.66|242.06|0
1641246900000|2022-01-03 21:55:00|244.57|241.97|244.76|242.16|245.06|242.46|244.46|241.86|0
1641247200000|2022-01-03 22:00:00|244.82|242.22|244.5|241.9|244.82|242.22|244.5|241.9|0
1641247500000|2022-01-03 22:05:00|244.47|241.87|244.35|241.75|244.5|241.9|244.35|241.75|0
1641247800000|2022-01-03 22:10:00|244.38|241.78|244.41|241.81|244.43|241.83|244.38|241.78|0
1641248100000|2022-01-03 22:15:00|244.38|241.78|244.32|241.72|244.55|241.95|244.32|241.72|0
1641248400000|2022-01-03 22:20:00|244.52|241.92|244.2|241.6|244.52|241.92|244.2|241.6|0
1641248700000|2022-01-03 22:25:00|244.34|241.74|244.2|241.6|244.34|241.74|244.17|241.57|0
1641249000000|2022-01-03 22:30:00|244.25|241.65|244.17|241.57|244.34|241.74|244.17|241.57|0
1641249300000|2022-01-03 22:35:00|244.2|241.6|244.31|241.71|244.31|241.71|244.14|241.54|0
1641249600000|2022-01-03 22:40:00|244.34|241.74|244.37|241.77|244.37|241.77|244.31|241.71|0
1641249900000|2022-01-03 22:45:00|244.54|241.94|244.48|241.88|244.6|242|244.45|241.85|0
1641250200000|2022-01-03 22:50:00|244.45|241.85|244.24|241.64|244.45|241.85|244.24|241.64|0
1641250500000|2022-01-03 22:55:00|244.22|241.62|244.19|241.59|244.42|241.82|244.13|241.53|0
1641250800000|2022-01-03 23:00:00|244.35|241.75|244.24|241.64|244.64|242.04|243.35|240.75|0
1641251100000|2022-01-03 23:05:00|244.04|241.44|243.64|241.04|244.24|241.64|243.45|240.85|0
1641251400000|2022-01-03 23:10:00|243.45|240.85|243.25|240.65|244.04|241.44|242.85|240.25|0
1641251700000|2022-01-03 23:15:00|243.15|240.55|243.64|241.04|243.94|241.34|243.05|240.45|0
1641252000000|2022-01-03 23:20:00|243.44|240.84|244.04|241.44|244.24|241.64|243.05|240.45|0
1641252300000|2022-01-03 23:25:00|243.94|241.34|244.63|242.03|244.63|242.03|243.94|241.34|0
1641252600000|2022-01-03 23:30:00|244.43|241.83|244.43|241.83|245.82|243.22|244.43|241.83|0
1641252900000|2022-01-03 23:35:00|244.63|242.03|245.42|242.82|245.82|243.22|244.63|242.03|0
1641253200000|2022-01-03 23:40:00|245.33|242.73|244.43|241.83|245.62|243.02|244.43|241.83|0
1641253500000|2022-01-03 23:45:00|244.23|241.63|245.02|242.42|245.42|242.82|244.23|241.63|0
1641253800000|2022-01-03 23:50:00|245.22|242.62|245.42|242.82|246.02|243.42|245.12|242.52|0
1641254100000|2022-01-03 23:55:00|245.52|242.92|246.01|243.41|246.61|244.01|245.22|242.62|0
1641254400000|2022-01-04 00:00:00|245.81|243.21|245.92|243.32|247.41|244.81|245.41|242.81|0
1641254700000|2022-01-04 00:05:00|246.11|243.51|246.61|244.01|247.01|244.41|246.11|243.51|0
1641255000000|2022-01-04 00:10:00|246.81|244.21|246.21|243.61|246.81|244.21|245.81|243.21|0
1641255300000|2022-01-04 00:15:00|246.01|243.41|246.01|243.41|247.2|244.6|245.81|243.21|0
1641255600000|2022-01-04 00:20:00|246.11|243.51|246.6|244|246.8|244.2|245.81|243.21|0
1641255900000|2022-01-04 00:25:00|246.4|243.8|246.51|243.91|246.6|244|245.8|243.2|0
1641256200000|2022-01-04 00:30:00|246.6|244|246.4|243.8|246.9|244.3|246|243.4|0
1641256500000|2022-01-04 00:35:00|246.5|243.9|246.4|243.8|246.8|244.2|246|243.4|0
1641256800000|2022-01-04 00:40:00|246.6|244|246.4|243.8|247.3|244.7|246.2|243.6|0
1641257100000|2022-01-04 00:45:00|246.2|243.6|245|242.4|246.2|243.6|245|242.4|0
1641257400000|2022-01-04 00:50:00|244.8|242.2|244.4|241.8|245.2|242.6|244.2|241.6|0
1641257700000|2022-01-04 00:55:00|244.6|242|244.8|242.2|245|242.4|243.71|241.11|0
1641258000000|2022-01-04 01:00:00|245|242.4|245.99|243.39|246.39|243.79|245|242.4|0
1641258300000|2022-01-04 01:05:00|245.79|243.19|244.5|241.9|245.79|243.19|244.4|241.8|0
1641258600000|2022-01-04 01:10:00|244.4|241.8|243.8|241.2|245.19|242.59|243.8|241.2|0
1641258900000|2022-01-04 01:15:00|244|241.4|244.2|241.6|244.2|241.6|243.21|240.61|0
1641259200000|2022-01-04 01:20:00|244.4|241.8|243.8|241.2|244.4|241.8|243.6|241|0
1641259500000|2022-01-04 01:25:00|243.7|241.1|243.99|241.39|244.19|241.59|243.5|240.9|0
1641259800000|2022-01-04 01:30:00|244.19|241.59|244.79|242.19|244.79|242.19|243.99|241.39|0
1641260100000|2022-01-04 01:35:00|244.59|241.99|243.9|241.3|244.79|242.19|243.59|240.99|0
1641260400000|2022-01-04 01:40:00|243.99|241.39|243.79|241.19|244.39|241.79|243.4|240.8|0
1641260700000|2022-01-04 01:45:00|243.59|240.99|244.19|241.59|244.19|241.59|243|240.4|0
1641261000000|2022-01-04 01:50:00|243.99|241.39|244.58|241.98|244.78|242.18|243.89|241.29|0
1641261300000|2022-01-04 01:55:00|244.49|241.89|244.78|242.18|244.78|242.18|243.98|241.38|0
1641261600000|2022-01-04 02:00:00|244.58|241.98|244.88|242.28|244.88|242.28|243.98|241.38|0
1641261900000|2022-01-04 02:05:00|244.98|242.38|244.78|242.18|245.18|242.58|244.18|241.58|0
1641262200000|2022-01-04 02:10:00|244.68|242.08|244.38|241.78|244.68|242.08|244.18|241.58|0
1641262500000|2022-01-04 02:15:00|244.28|241.68|244.18|241.58|244.38|241.78|243.58|240.98|0
1641262800000|2022-01-04 02:20:00|244.38|241.78|243.78|241.18|244.57|241.97|243.58|240.98|0
1641263100000|2022-01-04 02:25:00|243.88|241.28|243.58|240.98|244.17|241.57|243.58|240.98|0
1641263400000|2022-01-04 02:30:00|243.78|241.18|243.77|241.17|244.37|241.77|243.58|240.98|0
1641263700000|2022-01-04 02:35:00|243.88|241.28|243.57|240.97|244.37|241.77|243.38|240.78|0
1641264000000|2022-01-04 02:40:00|243.77|241.17|243.18|240.58|243.77|241.17|243.18|240.58|0
1641264300000|2022-01-04 02:45:00|242.98|240.38|243.17|240.57|243.57|240.97|242.78|240.18|0
1641264600000|2022-01-04 02:50:00|242.98|240.38|242.18|239.58|243.08|240.48|242.18|239.58|0
1641264900000|2022-01-04 02:55:00|242.38|239.78|241.19|238.59|242.58|239.98|241|238.4|0
1641265200000|2022-01-04 03:00:00|241.1|238.5|241.98|239.38|242.18|239.58|240.8|238.2|0
1641265500000|2022-01-04 03:05:00|242.18|239.58|242.38|239.78|242.68|240.08|241.98|239.38|0
1641265800000|2022-01-04 03:10:00|242.57|239.97|242.37|239.77|242.57|239.97|242.18|239.58|0
1641266100000|2022-01-04 03:15:00|242.18|239.58|241.58|238.98|242.18|239.58|241.58|238.98|0
1641266400000|2022-01-04 03:20:00|241.38|238.78|240.59|237.99|241.58|238.98|240.39|237.79|0
1641266700000|2022-01-04 03:25:00|240.79|238.19|240.79|238.19|240.79|238.19|240.39|237.79|0
1641267000000|2022-01-04 03:30:00|240.59|237.99|240.49|237.89|240.98|238.38|240.39|237.79|0
1641267300000|2022-01-04 03:35:00|240.39|237.79|240.59|237.99|240.98|238.38|240.39|237.79|0
1641267600000|2022-01-04 03:40:00|240.49|237.89|239.99|237.39|240.59|237.99|239.99|237.39|0
1641267900000|2022-01-04 03:45:00|240.19|237.59|240.19|237.59|240.19|237.59|239.8|237.2|0
1641268200000|2022-01-04 03:50:00|240.39|237.79|240.78|238.18|240.78|238.18|240.38|237.78|0
1641268500000|2022-01-04 03:55:00|240.68|238.08|240.38|237.78|240.78|238.18|240.19|237.59|0
1641268800000|2022-01-04 04:00:00|240.19|237.59|240.18|237.58|240.38|237.78|239.99|237.39|0
1641269100000|2022-01-04 04:05:00|240.38|237.78|239.98|237.38|240.58|237.98|239.98|237.38|0
1641269400000|2022-01-04 04:10:00|240.18|237.58|239.98|237.38|240.18|237.58|239.98|237.38|0
1641269700000|2022-01-04 04:15:00|240.18|237.58|239.59|236.99|240.18|237.58|239.59|236.99|0
1641270000000|2022-01-04 04:20:00|239.39|236.79|237.82|235.22|239.39|236.79|237.82|235.22|0
1641270300000|2022-01-04 04:25:00|238.01|235.41|237.72|235.12|238.41|235.81|237.62|235.02|0
1641270600000|2022-01-04 04:30:00|237.81|235.21|237.81|235.21|237.81|235.21|237.42|234.82|0
1641270900000|2022-01-04 04:35:00|237.62|235.02|237.81|235.21|238.01|235.41|237.62|235.02|0
1641271200000|2022-01-04 04:40:00|238.01|235.41|237.81|235.21|238.01|235.41|237.61|235.01|0
1641271500000|2022-01-04 04:45:00|237.61|235.01|237.42|234.82|237.81|235.21|237.22|234.62|0
1641271800000|2022-01-04 04:50:00|237.41|234.81|236.43|233.83|237.41|234.81|236.43|233.83|0
1641272100000|2022-01-04 04:55:00|236.63|234.03|236.82|234.22|236.82|234.22|236.63|234.03|0
1641272400000|2022-01-04 05:00:00|236.63|234.03|236.63|234.03|236.82|234.22|236.24|233.64|0
1641272700000|2022-01-04 05:05:00|236.43|233.83|236.43|233.83|236.63|234.03|236.43|233.83|0
1641273000000|2022-01-04 05:10:00|236.23|233.63|236.04|233.44|236.43|233.83|235.84|233.24|0
1641273300000|2022-01-04 05:15:00|236.03|233.43|235.06|232.46|236.33|233.73|235.06|232.46|0
1641273600000|2022-01-04 05:20:00|235.25|232.65|234.86|232.26|235.25|232.65|234.86|232.26|0
1641273900000|2022-01-04 05:25:00|235.05|232.45|234.66|232.06|235.44|232.84|234.66|232.06|0
1641274200000|2022-01-04 05:30:00|234.86|232.26|234.86|232.26|235.25|232.65|234.66|232.06|0
1641274500000|2022-01-04 05:35:00|234.66|232.06|234.66|232.06|234.86|232.26|234.46|231.86|0
1641274800000|2022-01-04 05:40:00|234.85|232.25|234.46|231.86|234.85|232.25|234.27|231.67|0
1641275100000|2022-01-04 05:45:00|234.66|232.06|234.27|231.67|234.66|232.06|234.27|231.67|0
1641275400000|2022-01-04 05:50:00|234.46|231.86|234.46|231.86|234.66|232.06|234.26|231.66|0
1641275700000|2022-01-04 05:55:00|234.26|231.66|234.65|232.05|234.65|232.05|234.07|231.47|0
1641276000000|2022-01-04 06:00:00|234.46|231.86|234.46|231.86|234.85|232.25|234.46|231.86|0
1641276300000|2022-01-04 06:05:00|234.45|231.85|234.06|231.46|234.45|231.85|233.67|231.07|0
1641276600000|2022-01-04 06:10:00|233.87|231.27|234.06|231.46|234.06|231.46|233.67|231.07|0
1641276900000|2022-01-04 06:15:00|234.16|231.56|235.62|233.02|235.62|233.02|234.16|231.56|0
1641277200000|2022-01-04 06:20:00|235.82|233.22|235.42|232.82|236.01|233.41|235.42|232.82|0
1641277500000|2022-01-04 06:25:00|235.62|233.02|235.81|233.21|236.01|233.41|235.42|232.82|0
1641277800000|2022-01-04 06:30:00|235.92|233.32|235.42|232.82|236.01|233.41|235.42|232.82|0
1641278100000|2022-01-04 06:35:00|235.23|232.63|235.22|232.62|235.62|233.02|235.03|232.43|0
1641278400000|2022-01-04 06:40:00|235.03|232.43|235.13|232.53|235.22|232.62|234.64|232.04|0
1641278700000|2022-01-04 06:45:00|235.22|232.62|235.03|232.43|235.71|233.11|234.83|232.23|0
1641279000000|2022-01-04 06:50:00|235.02|232.42|235.02|232.42|235.42|232.82|234.63|232.03|0
1641279300000|2022-01-04 06:55:00|234.93|232.33|235.22|232.62|235.41|232.81|234.83|232.23|0
1641279600000|2022-01-04 07:00:00|235.61|233.01|236.78|234.18|237.17|234.57|235.61|233.01|0
1641279900000|2022-01-04 07:05:00|236.98|234.38|237.56|234.96|237.76|235.16|236.58|233.98|0
1641280200000|2022-01-04 07:10:00|237.47|234.87|236.58|233.98|237.76|235.16|236.39|233.79|0
1641280500000|2022-01-04 07:15:00|236.49|233.89|237.17|234.57|237.36|234.76|236.39|233.79|0
1641280800000|2022-01-04 07:20:00|237.36|234.76|237.36|234.76|237.76|235.16|237.17|234.57|0
1641281100000|2022-01-04 07:25:00|237.27|234.67|237.16|234.56|237.36|234.76|236.58|233.98|0
1641281400000|2022-01-04 07:30:00|237.07|234.47|236.18|233.58|237.07|234.47|235.99|233.39|0
1641281700000|2022-01-04 07:35:00|236.38|233.78|236.18|233.58|236.57|233.97|235.79|233.19|0
1641282000000|2022-01-04 07:40:00|236.38|233.78|235.2|232.6|236.38|233.78|235.2|232.6|0
1641282300000|2022-01-04 07:45:00|235.3|232.7|235.79|233.19|236.18|233.58|235.2|232.6|0
1641282600000|2022-01-04 07:50:00|235.98|233.38|235.2|232.6|235.98|233.38|234.81|232.21|0
1641282900000|2022-01-04 07:55:00|235.39|232.79|234.61|232.01|235.98|233.38|234.52|231.92|0
1641283200000|2022-01-04 08:00:00|234.42|231.82|235.59|232.99|236.56|233.96|234.42|231.82|0
1641283500000|2022-01-04 08:05:00|235.68|233.68|236.07|234.07|236.26|234.26|234.11|232.11|0
1641283800000|2022-01-04 08:10:00|236.17|234.17|237.04|235.04|237.24|235.24|236.07|234.07|0
1641284100000|2022-01-04 08:15:00|236.85|234.85|235.87|233.87|237.63|235.63|235.87|233.87|0
1641284400000|2022-01-04 08:20:00|235.97|233.97|235.08|233.08|236.45|234.45|234.89|232.89|0
1641284700000|2022-01-04 08:25:00|235.28|233.28|235.8|233.8|236.59|234.59|235.28|233.28|0
1641285000000|2022-01-04 08:30:00|235.61|233.61|235.8|233.8|236.88|234.88|235.41|233.41|0
1641285300000|2022-01-04 08:35:00|235.9|233.9|235.61|233.61|236.39|234.39|235.21|233.21|0
1641285600000|2022-01-04 08:40:00|235.41|233.41|237.17|235.17|237.17|235.17|234.63|232.63|0
1641285900000|2022-01-04 08:45:00|236.97|234.97|236.38|234.38|237.17|235.17|236.19|234.19|0
1641286200000|2022-01-04 08:50:00|236.49|234.49|236.68|234.68|237.36|235.36|236.19|234.19|0
1641286500000|2022-01-04 08:55:00|236.77|234.77|237.27|235.27|237.95|235.95|236.48|234.48|0
1641286800000|2022-01-04 09:00:00|237.36|235.36|236.77|234.77|237.56|235.56|236.58|234.58|0
1641287100000|2022-01-04 09:05:00|236.97|234.97|236.77|234.77|237.07|235.07|236.28|234.28|0
1641287400000|2022-01-04 09:10:00|236.57|234.57|236.18|234.18|236.77|234.77|235.98|233.98|0
1641287700000|2022-01-04 09:15:00|235.98|233.98|235.4|233.4|236.18|234.18|235.4|233.4|0
1641288000000|2022-01-04 09:20:00|235.59|233.59|236.8|234.8|236.8|234.8|235.16|233.16|0
1641288300000|2022-01-04 09:25:00|236.61|234.61|237|235|237.19|235.19|236.61|234.61|0
1641288600000|2022-01-04 09:30:00|237.1|235.1|237.78|235.78|237.78|235.78|236.8|234.8|0
1641288900000|2022-01-04 09:35:00|237.97|235.97|237.58|235.58|238.27|236.27|237.38|235.38|0
1641289200000|2022-01-04 09:40:00|237.49|235.49|236.6|234.6|237.97|235.97|236.6|234.6|0
1641289500000|2022-01-04 09:45:00|236.8|234.8|236.6|234.6|236.99|234.99|236.41|234.41|0
1641289800000|2022-01-04 09:50:00|236.41|234.41|236.4|234.4|236.41|234.41|236.02|234.02|0
1641290100000|2022-01-04 09:55:00|236.6|234.6|235.82|233.82|236.6|234.6|235.82|233.82|0
1641290400000|2022-01-04 10:00:00|235.62|233.62|234.65|232.65|235.62|233.62|234.65|232.65|0
1641290700000|2022-01-04 10:05:00|234.84|232.84|233.48|231.48|235.23|233.23|233.29|231.29|0
1641291000000|2022-01-04 10:10:00|233.68|231.68|232.13|230.13|233.68|231.68|231.16|229.16|0
1641291300000|2022-01-04 10:15:00|232.32|230.32|231.74|229.74|232.9|230.9|231.74|229.74|0
1641291600000|2022-01-04 10:20:00|231.55|229.55|230|228|231.93|229.93|229.81|227.81|0
1641291900000|2022-01-04 10:25:00|229.81|227.81|229.81|227.81|230.58|228.58|229.43|227.43|0
1641292200000|2022-01-04 10:30:00|229.62|227.62|229.23|227.23|230.19|228.19|229.04|227.04|0
1641292500000|2022-01-04 10:35:00|229.42|227.42|230|228|230.38|228.38|229.23|227.23|0
1641292800000|2022-01-04 10:40:00|229.81|227.81|229.23|227.23|230.19|228.19|229.23|227.23|0
1641293100000|2022-01-04 10:45:00|229.14|227.14|229.35|227.35|230|228|228.32|226.32|0
1641293400000|2022-01-04 10:50:00|229.16|227.16|230.32|228.32|230.32|228.32|228.96|226.96|0
1641293700000|2022-01-04 10:55:00|230.12|228.12|229.15|227.15|230.32|228.32|229.15|227.15|0
1641294000000|2022-01-04 11:00:00|229.35|227.35|228.19|226.19|230.31|228.31|227.42|225.42|0
1641294300000|2022-01-04 11:05:00|228|226|227.22|225.22|228.29|226.29|227.03|225.03|0
1641294600000|2022-01-04 11:10:00|226.84|224.84|227.03|225.03|227.42|225.42|226.45|224.45|0
1641294900000|2022-01-04 11:15:00|226.94|224.94|227.22|225.22|227.41|225.41|226.64|224.64|0
1641295200000|2022-01-04 11:20:00|227.03|225.03|229.49|227.49|229.49|227.49|226.64|224.64|0
1641295500000|2022-01-04 11:25:00|229.87|227.87|230.25|228.25|230.64|228.64|229.49|227.49|0
1641295800000|2022-01-04 11:30:00|230.35|228.35|230.83|228.83|230.83|228.83|229.87|227.87|0
1641296100000|2022-01-04 11:35:00|231.02|229.02|230.25|228.25|231.21|229.21|230.06|228.06|0
1641296400000|2022-01-04 11:40:00|230.16|228.16|230.82|228.82|231.02|229.02|230.16|228.16|0
1641296700000|2022-01-04 11:45:00|230.63|228.63|230.25|228.25|230.82|228.82|230.25|228.25|0
1641297000000|2022-01-04 11:50:00|230.06|228.06|229.86|227.86|230.25|228.25|229.86|227.86|0
1641297300000|2022-01-04 11:55:00|230.05|228.05|231.39|229.39|231.59|229.59|229.86|227.86|0
1641297600000|2022-01-04 12:00:00|231.59|229.59|231.97|229.97|231.97|229.97|231.2|229.2|0
1641297900000|2022-01-04 12:05:00|231.78|229.78|231.58|229.58|231.97|229.97|231.01|229.01|0
1641298200000|2022-01-04 12:10:00|231.77|229.77|232.54|230.54|232.54|230.54|231.01|229.01|0
1641298500000|2022-01-04 12:15:00|232.73|230.73|232.73|230.73|232.93|230.93|231.96|229.96|0
1641298800000|2022-01-04 12:20:00|232.64|230.64|234.85|232.85|235.05|233.05|232.35|230.35|0
1641299100000|2022-01-04 12:25:00|235.05|233.05|236.21|234.21|237.57|235.57|235.05|233.05|0
1641299400000|2022-01-04 12:30:00|236.4|234.4|234.46|232.46|236.98|234.98|234.46|232.46|0
1641299700000|2022-01-04 12:35:00|234.66|232.66|236.01|234.01|236.01|234.01|234.27|232.27|0
1641300000000|2022-01-04 12:40:00|235.82|233.82|235.23|233.23|236.2|234.2|234.46|232.46|0
1641300300000|2022-01-04 12:45:00|235.62|233.62|235.62|233.62|235.81|233.81|234.65|232.65|0
1641300600000|2022-01-04 12:50:00|235.81|233.81|236|234|236.59|234.59|235.42|233.42|0
1641300900000|2022-01-04 12:55:00|235.81|233.81|234.45|232.45|236|234|234.07|232.07|0
1641301200000|2022-01-04 13:00:00|234.55|232.55|234.84|232.84|235.23|233.23|234.07|232.07|0
1641301500000|2022-01-04 13:05:00|234.65|232.65|233.87|231.87|235.03|233.03|233.68|231.68|0
1641301800000|2022-01-04 13:10:00|234.06|232.06|232.71|230.71|234.16|232.16|232.71|230.71|0
1641302100000|2022-01-04 13:15:00|232.9|230.9|232.13|230.13|233.68|231.68|231.94|229.94|0
1641302400000|2022-01-04 13:20:00|232.33|230.33|230.79|228.79|232.33|230.33|230.02|228.02|0
1641302700000|2022-01-04 13:25:00|230.6|228.6|231.17|229.17|232.04|230.04|230.4|228.4|0
1641303000000|2022-01-04 13:30:00|231.27|229.27|232.13|230.13|232.32|230.32|230.78|228.78|0
1641303300000|2022-01-04 13:35:00|232.32|230.32|232.32|230.32|233.48|231.48|232.13|230.13|0
1641303600000|2022-01-04 13:40:00|232.51|230.51|232.12|230.12|232.89|230.89|231.74|229.74|0
1641303900000|2022-01-04 13:45:00|232.32|230.32|233.47|231.47|233.47|231.47|232.12|230.12|0
1641304200000|2022-01-04 13:50:00|233.28|231.28|231.64|229.64|233.28|231.28|231.54|229.54|0
1641304500000|2022-01-04 13:55:00|231.74|229.74|231.73|229.73|231.93|229.93|231.35|229.35|0
1641304800000|2022-01-04 14:00:00|231.54|229.54|233.66|231.66|233.66|231.66|230.97|228.97|0
1641305100000|2022-01-04 14:05:00|233.46|231.46|232.11|230.11|233.46|231.46|231.92|229.92|0
1641305400000|2022-01-04 14:10:00|232.21|230.21|231.34|229.34|232.31|230.31|230.58|228.58|0
1641305700000|2022-01-04 14:15:00|231.54|229.54|231.73|229.73|232.11|230.11|231.15|229.15|0
1641306000000|2022-01-04 14:20:00|231.53|229.53|231.15|229.15|231.73|229.73|231.15|229.15|0
1641306300000|2022-01-04 14:25:00|231.34|229.34|232.49|230.49|233.07|231.07|231.34|229.34|0
1641306600000|2022-01-04 14:30:00|232.3|230.3|230.19|228.19|234.42|232.42|229.8|227.8|0
1641306900000|2022-01-04 14:35:00|230.76|228.76|229.42|227.42|232.88|230.88|227.7|225.7|0
1641307200000|2022-01-04 14:40:00|229.23|227.23|230.41|228.41|231.94|229.94|227.84|225.84|0
1641307500000|2022-01-04 14:45:00|230.6|228.6|231.17|229.17|231.55|229.55|229.46|227.46|0
1641307800000|2022-01-04 14:50:00|231.55|229.55|229.84|227.84|233.66|231.66|229.65|227.65|0
1641308100000|2022-01-04 14:55:00|229.65|227.65|231.45|229.45|232.21|230.21|229.07|227.07|0
1641308400000|2022-01-04 15:00:00|231.55|229.55|234.5|232.5|236.61|234.61|231.45|229.45|0
1641308700000|2022-01-04 15:05:00|234.69|232.69|233.54|231.54|235.84|233.84|233.54|231.54|0
1641309000000|2022-01-04 15:10:00|233.74|231.74|235.26|233.26|236.42|234.42|232.4|230.4|0
1641309300000|2022-01-04 15:15:00|235.07|233.07|236.99|234.99|237.38|235.38|234.12|232.12|0
1641309600000|2022-01-04 15:20:00|236.41|234.41|235.26|233.26|237.76|235.76|233.64|231.64|0
1641309900000|2022-01-04 15:25:00|235.17|233.17|232.01|230.01|238.53|236.53|232.01|230.01|0
1641310200000|2022-01-04 15:30:00|231.82|229.82|235.83|233.83|235.93|233.93|230.68|228.68|0
1641310500000|2022-01-04 15:35:00|235.26|233.26|239.1|237.1|239.1|237.1|235.06|233.06|0
1641310800000|2022-01-04 15:40:00|238.72|236.72|240.7|238.7|241.29|239.29|236.98|234.98|0
1641311100000|2022-01-04 15:45:00|241.09|239.09|239.73|237.73|241.48|239.48|238.57|236.57|0
1641311400000|2022-01-04 15:50:00|239.54|237.54|242.25|240.25|242.84|240.84|238.96|236.96|0
1641311700000|2022-01-04 15:55:00|242.45|240.45|246.94|244.94|247.73|245.73|242.45|240.45|0
1641312000000|2022-01-04 16:00:00|247.14|245.14|252.76|250.76|255.24|253.24|246.75|244.75|0
1641312300000|2022-01-04 16:05:00|252.37|250.37|252.02|250.02|254.63|252.63|251.23|249.23|0
1641312600000|2022-01-04 16:10:00|251.82|249.82|251.43|249.43|254.58|252.58|251.03|249.03|0
1641312900000|2022-01-04 16:15:00|251.62|249.62|252.61|250.61|254.58|252.58|251.62|249.62|0
1641313200000|2022-01-04 16:20:00|252.41|250.41|254.38|252.38|257.16|255.16|252.41|250.41|0
1641313500000|2022-01-04 16:25:00|254.18|252.18|253.39|251.39|256.76|254.76|253|251|0
1641313800000|2022-01-04 16:30:00|253.59|251.59|249.65|247.65|253.98|251.98|249.65|247.65|0
1641314100000|2022-01-04 16:35:00|249.46|247.46|249.06|247.06|250.83|248.83|249.06|247.06|0
1641314400000|2022-01-04 16:40:00|249.26|247.26|248.47|246.47|251.02|249.02|248.47|246.47|0
1641314700000|2022-01-04 16:45:00|248.28|246.28|245.93|243.93|248.67|246.67|245.15|243.15|0
1641315000000|2022-01-04 16:50:00|246.13|244.13|246.13|244.13|247.69|245.69|245.74|243.74|0
1641315300000|2022-01-04 16:55:00|246.32|244.32|249.05|247.05|249.64|247.64|245.93|243.93|0
1641315600000|2022-01-04 17:00:00|249.16|247.16|250.43|248.43|251.02|249.02|248.27|246.27|0
1641315900000|2022-01-04 17:05:00|250.03|248.03|250.62|248.62|251.8|249.8|249.44|247.44|0
1641316200000|2022-01-04 17:10:00|250.42|248.42|247.48|245.48|250.62|248.62|247.29|245.29|0
1641316500000|2022-01-04 17:15:00|247.68|245.68|246.45|244.45|247.68|245.68|245.34|243.34|0
1641316800000|2022-01-04 17:20:00|246.65|244.65|246.8|244.8|247.04|245.04|245.24|243.24|0
1641317100000|2022-01-04 17:25:00|247|245|247.39|245.39|247.59|245.59|246.02|244.02|0
1641317400000|2022-01-04 17:30:00|247.59|245.59|248.57|246.57|249.76|247.76|247.59|245.59|0
1641317700000|2022-01-04 17:35:00|248.37|246.37|248.18|246.18|248.37|246.37|247|245|0
1641318000000|2022-01-04 17:40:00|247.98|245.98|249.55|247.55|249.75|247.75|247.78|245.78|0
1641318300000|2022-01-04 17:45:00|249.36|247.36|250.74|248.74|251.33|249.33|247.88|245.88|0
1641318600000|2022-01-04 17:50:00|250.34|248.34|251.72|249.72|252.32|250.32|249.55|247.55|0
1641318900000|2022-01-04 17:55:00|251.53|249.53|253.51|251.51|254.11|252.11|250.93|248.93|0
1641319200000|2022-01-04 18:00:00|253.31|251.31|252.12|250.12|254.7|252.7|251.72|249.72|0
1641319500000|2022-01-04 18:05:00|252.32|250.32|251.32|249.32|252.32|250.32|249.35|247.35|0
1641319800000|2022-01-04 18:10:00|250.93|248.93|252.31|250.31|252.71|250.71|250.93|248.93|0
1641320100000|2022-01-04 18:15:00|252.11|250.11|254.1|252.1|254.5|252.5|251.72|249.72|0
1641320400000|2022-01-04 18:20:00|254.3|252.3|253.1|251.1|254.89|252.89|252.71|250.71|0
1641320700000|2022-01-04 18:25:00|253.3|251.3|253.3|251.3|253.9|251.9|250.92|248.92|0
1641321000000|2022-01-04 18:30:00|253.5|251.5|258.89|256.89|259.09|257.09|253.3|251.3|0
1641321300000|2022-01-04 18:35:00|258.69|256.69|256.68|254.68|259.29|257.29|255.68|253.68|0
1641321600000|2022-01-04 18:40:00|257.08|255.08|256.68|254.68|257.88|255.88|255.88|253.88|0
1641321900000|2022-01-04 18:45:00|256.48|254.48|257.08|255.08|257.28|255.28|255.68|253.68|0
1641322200000|2022-01-04 18:50:00|257.28|255.28|259.68|257.68|261.09|259.09|257.28|255.28|0
1641322500000|2022-01-04 18:55:00|259.88|257.88|261.9|259.9|262.7|260.7|259.88|257.88|0
1641322800000|2022-01-04 19:00:00|262.3|260.3|257.47|255.47|262.3|260.3|257.47|255.47|0
1641323100000|2022-01-04 19:05:00|257.67|255.67|259.28|257.28|259.88|257.88|257.27|255.27|0
1641323400000|2022-01-04 19:10:00|259.48|257.48|256.27|254.27|260.08|258.08|256.27|254.27|0
1641323700000|2022-01-04 19:15:00|256.07|254.07|254.68|252.68|257.07|255.07|253.68|251.68|0
1641324000000|2022-01-04 19:20:00|254.88|252.88|256.28|254.28|256.48|254.48|254.08|252.08|0
1641324300000|2022-01-04 19:25:00|256.48|254.48|254.87|252.87|256.48|254.48|254.07|252.07|0
1641324600000|2022-01-04 19:30:00|254.67|252.67|251.68|249.68|255.07|253.07|249.29|247.29|0
1641324900000|2022-01-04 19:35:00|251.28|249.28|252.07|250.07|252.47|250.47|251.08|249.08|0
1641325200000|2022-01-04 19:40:00|251.87|249.87|248.69|246.69|252.07|250.07|248.5|246.5|0
1641325500000|2022-01-04 19:45:00|249.09|247.09|248.3|246.3|249.68|247.68|247.51|245.51|0
1641325800000|2022-01-04 19:50:00|247.9|245.9|247.5|245.5|248.69|246.69|246.72|244.72|0
1641326100000|2022-01-04 19:55:00|247.9|245.9|247.9|245.9|248.49|246.49|247.41|245.41|0
1641326400000|2022-01-04 20:00:00|247.7|245.7|245.72|243.72|247.9|245.9|245.53|243.53|0
1641326700000|2022-01-04 20:05:00|245.92|243.92|245.53|243.53|246.51|244.51|245.13|243.13|0
1641327000000|2022-01-04 20:10:00|245.33|243.33|244.15|242.15|245.33|243.33|243.56|241.56|0
1641327300000|2022-01-04 20:15:00|243.95|241.95|243.95|241.95|245.13|243.13|243.17|241.17|0
1641327600000|2022-01-04 20:20:00|243.75|241.75|242.18|240.18|243.75|241.75|241.01|239.01|0
1641327900000|2022-01-04 20:25:00|241.99|239.99|241.2|239.2|243.16|241.16|240.81|238.81|0
1641328200000|2022-01-04 20:30:00|241.01|239.01|242.77|240.77|243.75|241.75|241.01|239.01|0
1641328500000|2022-01-04 20:35:00|243.16|241.16|241.58|239.58|243.42|241.42|240.6|238.6|0
1641328800000|2022-01-04 20:40:00|241.39|239.39|239.42|237.42|241.98|239.98|238.64|236.64|0
1641329100000|2022-01-04 20:45:00|239.23|237.23|237.27|235.27|239.62|237.62|237.07|235.07|0
1641329400000|2022-01-04 20:50:00|238.05|236.05|240.79|238.79|240.79|238.79|234.93|232.93|0
1641329700000|2022-01-04 20:55:00|241.97|239.97|246.32|244.32|246.32|244.32|241.77|239.77|0
1641330000000|2022-01-04 21:00:00|245.72|243.72|246.71|244.71|247.51|245.51|244.93|242.93|0
1641330300000|2022-01-04 21:05:00|246.91|244.91|246.31|244.31|247.11|245.11|245.32|243.32|0
1641330600000|2022-01-04 21:10:00|246.51|244.51|247.3|245.3|247.9|245.9|246.31|244.31|0
1641330900000|2022-01-04 21:15:00|248|245.4|246.21|243.61|248|245.4|246.21|243.61|0
1641331200000|2022-01-04 21:20:00|245.82|243.22|245.81|243.21|246.21|243.61|245.62|243.02|0
1641331500000|2022-01-04 21:25:00|246.01|243.41|246.8|244.2|247.2|244.6|245.81|243.21|0
1641331800000|2022-01-04 21:30:00|247|244.4|247.6|245|248|245.4|246.61|244.01|0
1641332100000|2022-01-04 21:35:00|247.2|244.6|247|244.4|247.4|244.8|246.8|244.2|0
1641332400000|2022-01-04 21:40:00|246.8|244.2|246.4|243.8|246.8|244.2|246.2|243.6|0
1641332700000|2022-01-04 21:45:00|246.51|243.91|246.8|244.2|247.39|244.79|246.4|243.8|0
1641333000000|2022-01-04 21:50:00|247|244.4|246.99|244.39|247.19|244.59|246.99|244.39|0
1641333300000|2022-01-04 21:55:00|246.8|244.2|246.19|243.59|247.19|244.59|246.1|243.5|0
1641333600000|2022-01-04 22:00:00|246.4|243.8|246.75|244.15|246.75|244.15|246.4|243.8|0
1641333900000|2022-01-04 22:05:00|246.74|244.14|246.6|244|246.74|244.14|246.43|243.83|0
1641334200000|2022-01-04 22:10:00|246.66|244.06|246.68|244.08|246.74|244.14|246.6|244|0
1641334500000|2022-01-04 22:15:00|246.8|244.2|246.53|243.93|246.85|244.25|246.53|243.93|0
1641334800000|2022-01-04 22:20:00|246.65|244.05|246.36|243.76|246.65|244.05|246.27|243.67|0
1641335100000|2022-01-04 22:25:00|246.53|243.93|246.51|243.91|246.53|243.93|246.33|243.73|0
1641335400000|2022-01-04 22:30:00|246.47|243.87|246.73|244.13|246.74|244.14|246.36|243.76|0
1641335700000|2022-01-04 22:35:00|246.65|244.05|246.82|244.22|246.85|244.25|246.65|244.05|0
1641336000000|2022-01-04 22:40:00|246.73|244.13|246.82|244.22|246.84|244.24|246.73|244.13|0
1641336300000|2022-01-04 22:45:00|246.79|244.19|246.75|244.15|246.87|244.27|246.75|244.15|0
1641336600000|2022-01-04 22:50:00|246.78|244.18|246.75|244.15|246.78|244.18|246.75|244.15|0
1641336900000|2022-01-04 22:55:00|246.61|244.01|246.75|244.15|246.9|244.3|246.61|244.01|0
1641337200000|2022-01-04 23:00:00|246.48|243.88|246.57|243.97|246.97|244.37|245.69|243.09|0
1641337500000|2022-01-04 23:05:00|246.38|243.78|247.76|245.16|247.76|245.16|245.98|243.38|0
1641337800000|2022-01-04 23:10:00|247.37|244.77|247.27|244.67|247.56|244.96|246.77|244.17|0
1641338100000|2022-01-04 23:15:00|247.36|244.76|249.15|246.55|249.15|246.55|247.36|244.76|0
1641338400000|2022-01-04 23:20:00|248.96|246.36|250.15|247.55|250.35|247.75|248.96|246.36|0
1641338700000|2022-01-04 23:25:00|250.05|247.45|249.25|246.65|250.35|247.75|248.35|245.75|0
1641339000000|2022-01-04 23:30:00|249.55|246.95|249.75|247.15|250.55|247.95|249.55|246.95|0
1641339300000|2022-01-04 23:35:00|249.85|247.25|249.55|246.95|250.15|247.55|249.35|246.75|0
1641339600000|2022-01-04 23:40:00|249.75|247.15|250.14|247.54|250.54|247.94|249.35|246.75|0
1641339900000|2022-01-04 23:45:00|249.94|247.34|251.14|248.54|251.34|248.74|249.94|247.34|0
1641340200000|2022-01-04 23:50:00|251.05|248.45|250.54|247.94|251.14|248.54|250.14|247.54|0
1641340500000|2022-01-04 23:55:00|250.34|247.74|250.54|247.94|250.94|248.34|249.94|247.34|0
1641340800000|2022-01-05 00:00:00|250.34|247.74|251.54|248.94|252.34|249.74|249.74|247.14|0
1641341100000|2022-01-05 00:05:00|251.34|248.74|251.94|249.34|252.84|250.24|251.14|248.54|0
1641341400000|2022-01-05 00:10:00|251.74|249.14|251.44|248.84|252.54|249.94|251.13|248.53|0
1641341700000|2022-01-05 00:15:00|251.53|248.93|252.94|250.34|252.94|250.34|251.13|248.53|0
1641342000000|2022-01-05 00:20:00|252.73|250.13|251.53|248.93|253.14|250.54|251.33|248.73|0
1641342300000|2022-01-05 00:25:00|251.63|249.03|252.03|249.43|252.23|249.63|251.53|248.93|0
1641342600000|2022-01-05 00:30:00|251.93|249.33|252.53|249.93|253.24|250.64|251.93|249.33|0
1641342900000|2022-01-05 00:35:00|252.13|249.53|252.93|250.33|253.53|250.93|251.73|249.13|0
1641343200000|2022-01-05 00:40:00|252.83|250.23|252.53|249.93|253.13|250.53|252.33|249.73|0
1641343500000|2022-01-05 00:45:00|252.63|250.03|252.32|249.72|252.93|250.33|252.12|249.52|0
1641343800000|2022-01-05 00:50:00|252.52|249.92|251.72|249.12|252.52|249.92|251.52|248.92|0
1641344100000|2022-01-05 00:55:00|251.62|249.02|251.52|248.92|251.92|249.32|251.32|248.72|0
1641344400000|2022-01-05 01:00:00|251.32|248.72|251.32|248.72|251.72|249.12|250.92|248.32|0
1641344700000|2022-01-05 01:05:00|251.52|248.92|251.92|249.32|251.92|249.32|250.92|248.32|0
1641345000000|2022-01-05 01:10:00|252.12|249.52|250.31|247.71|252.52|249.92|250.31|247.71|0
1641345300000|2022-01-05 01:15:00|250.11|247.51|248.72|246.12|250.31|247.71|248.12|245.52|0
1641345600000|2022-01-05 01:20:00|248.91|246.31|249.31|246.71|249.91|247.31|248.72|246.12|0
1641345900000|2022-01-05 01:25:00|249.51|246.91|250.51|247.91|250.51|247.91|249.51|246.91|0
1641346200000|2022-01-05 01:30:00|250.71|248.11|253.31|250.71|253.92|251.32|250.71|248.11|0
1641346500000|2022-01-05 01:35:00|253.11|250.51|254.02|251.42|254.72|252.12|252.71|250.11|0
1641346800000|2022-01-05 01:40:00|254.11|251.51|254.52|251.92|255.12|252.52|253.71|251.11|0
1641347100000|2022-01-05 01:45:00|254.42|251.82|256.13|253.53|256.73|254.13|254.42|251.82|0
1641347400000|2022-01-05 01:50:00|256.33|253.73|255.32|252.72|256.33|253.73|254.71|252.11|0
1641347700000|2022-01-05 01:55:00|255.12|252.52|255.32|252.72|255.52|252.92|254.71|252.11|0
1641348000000|2022-01-05 02:00:00|255.11|252.51|255.31|252.71|255.31|252.71|253.91|251.31|0
1641348300000|2022-01-05 02:05:00|255.52|252.92|255.51|252.91|256.12|253.52|255.11|252.51|0
1641348600000|2022-01-05 02:10:00|255.11|252.51|254.51|251.91|255.31|252.71|253.9|251.3|0
1641348900000|2022-01-05 02:15:00|254.41|251.81|253.5|250.9|254.41|251.81|253.3|250.7|0
1641349200000|2022-01-05 02:20:00|253.6|251|254.1|251.5|254.3|251.7|253.6|251|0
1641349500000|2022-01-05 02:25:00|253.9|251.3|254.9|252.3|254.9|252.3|253.7|251.1|0
1641349800000|2022-01-05 02:30:00|255.1|252.5|254.5|251.9|255.71|253.11|254.1|251.5|0
1641350100000|2022-01-05 02:35:00|254.3|251.7|255.1|252.5|255.3|252.7|254.1|251.5|0
1641350400000|2022-01-05 02:40:00|255.3|252.7|255.7|253.1|255.91|253.31|255.3|252.7|0
1641350700000|2022-01-05 02:45:00|255.5|252.9|255.1|252.5|255.7|253.1|254.9|252.3|0
1641351000000|2022-01-05 02:50:00|254.9|252.3|254.89|252.29|255.1|252.5|254.49|251.89|0
1641351300000|2022-01-05 02:55:00|255.1|252.5|254.09|251.49|255.1|252.5|253.69|251.09|0
1641351600000|2022-01-05 03:00:00|253.89|251.29|253.88|251.28|254.29|251.69|253.48|250.88|0
1641351900000|2022-01-05 03:05:00|253.79|251.19|253.88|251.28|254.09|251.49|253.48|250.88|0
1641352200000|2022-01-05 03:10:00|254.08|251.48|255.09|252.49|255.29|252.69|253.88|251.28|0
1641352500000|2022-01-05 03:15:00|255.29|252.69|255.49|252.89|255.9|253.3|255.29|252.69|0
1641352800000|2022-01-05 03:20:00|255.69|253.09|255.09|252.49|255.89|253.29|254.68|252.08|0
1641353100000|2022-01-05 03:25:00|255.29|252.69|255.08|252.48|255.49|252.89|255.08|252.48|0
1641353400000|2022-01-05 03:30:00|255.19|252.59|255.08|252.48|255.69|253.09|254.68|252.08|0
1641353700000|2022-01-05 03:35:00|254.88|252.28|254.28|251.68|254.88|252.28|254.07|251.47|0
1641354000000|2022-01-05 03:40:00|254.48|251.88|254.07|251.47|254.48|251.88|254.07|251.47|0
1641354300000|2022-01-05 03:45:00|254.27|251.67|254.88|252.28|254.88|252.28|254.27|251.67|0
1641354600000|2022-01-05 03:50:00|255.08|252.48|254.17|251.57|255.08|252.48|254.07|251.47|0
1641354900000|2022-01-05 03:55:00|254.07|251.47|253.97|251.37|254.47|251.87|253.67|251.07|0
1641355200000|2022-01-05 04:00:00|254.07|251.47|253.87|251.27|254.07|251.47|253.46|250.86|0
1641355500000|2022-01-05 04:05:00|253.86|251.26|254.27|251.67|254.47|251.87|253.86|251.26|0
1641355800000|2022-01-05 04:10:00|254.06|251.46|254.26|251.66|254.27|251.67|254.06|251.46|0
1641356100000|2022-01-05 04:15:00|254.47|251.87|254.46|251.86|254.67|252.07|254.26|251.66|0
1641356400000|2022-01-05 04:20:00|254.26|251.66|254.06|251.46|254.46|251.86|254.06|251.46|0
1641356700000|2022-01-05 04:25:00|254.16|251.56|254.46|251.86|254.46|251.86|254.16|251.56|0
1641357000000|2022-01-05 04:30:00|254.66|252.06|255.06|252.46|255.27|252.67|254.66|252.06|0
1641357300000|2022-01-05 04:35:00|254.86|252.26|255.46|252.86|255.87|253.27|254.86|252.26|0
1641357600000|2022-01-05 04:40:00|255.26|252.66|255.06|252.46|255.26|252.66|254.86|252.26|0
1641357900000|2022-01-05 04:45:00|254.86|252.26|254.36|251.76|255.06|252.46|254.36|251.76|0
1641358200000|2022-01-05 04:50:00|254.45|251.85|254.86|252.26|255.06|252.46|254.25|251.65|0
1641358500000|2022-01-05 04:55:00|255.06|252.46|254.85|252.25|255.06|252.46|254.85|252.25|0
1641358800000|2022-01-05 05:00:00|254.65|252.05|255.46|252.86|256.06|253.46|254.56|251.96|0
1641359100000|2022-01-05 05:05:00|255.56|252.96|256.06|253.46|256.46|253.86|255.25|252.65|0
1641359400000|2022-01-05 05:10:00|255.86|253.26|255.05|252.45|256.06|253.46|254.85|252.25|0
1641359700000|2022-01-05 05:15:00|254.85|252.25|256.26|253.66|256.46|253.86|254.85|252.25|0
1641360000000|2022-01-05 05:20:00|256.06|253.46|257.47|254.87|257.67|255.07|256.06|253.46|0
1641360300000|2022-01-05 05:25:00|257.27|254.67|258.68|256.08|259.29|256.69|256.46|253.86|0
1641360600000|2022-01-05 05:30:00|258.48|255.88|258.48|255.88|258.59|255.99|257.47|254.87|0
1641360900000|2022-01-05 05:35:00|258.28|255.68|257.26|254.66|259.09|256.49|257.17|254.57|0
1641361200000|2022-01-05 05:40:00|257.37|254.77|257.67|255.07|257.67|255.07|256.86|254.26|0
1641361500000|2022-01-05 05:45:00|257.87|255.27|257.46|254.86|258.07|255.47|257.26|254.66|0
1641361800000|2022-01-05 05:50:00|257.57|254.97|257.66|255.06|258.07|255.47|257.46|254.86|0
1641362100000|2022-01-05 05:55:00|257.46|254.86|258.07|255.47|258.07|255.47|257.46|254.86|0
1641362400000|2022-01-05 06:00:00|258.27|255.67|257.66|255.06|258.27|255.67|257.66|255.06|0
1641362700000|2022-01-05 06:05:00|257.46|254.86|259.08|256.48|259.48|256.88|257.46|254.86|0
1641363000000|2022-01-05 06:10:00|258.98|256.38|257.56|254.96|258.98|256.38|257.45|254.85|0
1641363300000|2022-01-05 06:15:00|257.45|254.85|257.05|254.45|257.66|255.06|256.75|254.15|0
1641363600000|2022-01-05 06:20:00|256.85|254.25|256.24|253.64|256.85|254.25|256.24|253.64|0
1641363900000|2022-01-05 06:25:00|256.44|253.84|256.64|254.04|256.84|254.24|256.24|253.64|0
1641364200000|2022-01-05 06:30:00|256.84|254.24|257.04|254.44|257.45|254.85|256.54|253.94|0
1641364500000|2022-01-05 06:35:00|256.84|254.24|256.43|253.83|257.04|254.44|256.23|253.63|0
1641364800000|2022-01-05 06:40:00|256.23|253.63|254.01|251.41|256.23|253.63|254.01|251.41|0
1641365100000|2022-01-05 06:45:00|254.21|251.61|252.71|250.11|254.21|251.61|252.4|249.8|0
1641365400000|2022-01-05 06:50:00|252.6|250|253|250.4|253.21|250.61|252.4|249.8|0
1641365700000|2022-01-05 06:55:00|253.21|250.61|253.41|250.81|253.41|250.81|252.2|249.6|0
1641366000000|2022-01-05 07:00:00|253.11|250.51|252.8|250.2|254.41|251.81|252.6|250|0
1641366300000|2022-01-05 07:05:00|252.9|250.3|251.7|249.1|253|250.4|251.39|248.79|0
1641366600000|2022-01-05 07:10:00|251.8|249.2|251.99|249.39|252.4|249.8|251.39|248.79|0
1641366900000|2022-01-05 07:15:00|252.19|249.59|251.39|248.79|252.19|249.59|251.39|248.79|0
1641367200000|2022-01-05 07:20:00|251.5|248.9|252.59|249.99|252.59|249.99|251.39|248.79|0
1641367500000|2022-01-05 07:25:00|252.39|249.79|252.79|250.19|253.2|250.6|252.19|249.59|0
1641367800000|2022-01-05 07:30:00|252.99|250.39|251.79|249.19|253.19|250.59|251.79|249.19|0
1641368100000|2022-01-05 07:35:00|251.59|248.99|253.59|250.99|253.59|250.99|251.39|248.79|0
1641368400000|2022-01-05 07:40:00|253.39|250.79|251.98|249.38|253.59|250.99|251.78|249.18|0
1641368700000|2022-01-05 07:45:00|252.19|249.59|249.18|246.58|252.19|249.59|249.18|246.58|0
1641369000000|2022-01-05 07:50:00|248.98|246.38|249.38|246.78|249.98|247.38|248.58|245.98|0
1641369300000|2022-01-05 07:55:00|249.18|246.58|249.98|247.38|250.18|247.58|248.78|246.18|0
1641369600000|2022-01-05 08:00:00|249.58|246.98|250.62|248.02|250.62|248.02|247.38|244.78|0
1641369900000|2022-01-05 08:05:00|250.32|248.32|251.51|249.51|252.31|250.31|250.32|248.32|0
1641370200000|2022-01-05 08:10:00|251.71|249.71|250.72|248.72|252.71|250.71|249.73|247.73|0
1641370500000|2022-01-05 08:15:00|250.12|248.12|251.11|249.11|251.31|249.31|249.53|247.53|0
1641370800000|2022-01-05 08:20:00|251.31|249.31|250.52|248.52|253.3|251.3|250.52|248.52|0
1641371100000|2022-01-05 08:25:00|250.32|248.32|251.11|249.11|251.31|249.31|249.72|247.72|0
1641371400000|2022-01-05 08:30:00|251.01|249.01|252.1|250.1|252.1|250.1|249.52|247.52|0
1641371700000|2022-01-05 08:35:00|252.2|250.2|251.41|249.41|253.09|251.09|251.41|249.41|0
1641372000000|2022-01-05 08:40:00|251.5|249.5|251.5|249.5|251.7|249.7|250.11|248.11|0
1641372300000|2022-01-05 08:45:00|251.3|249.3|253.09|251.09|253.09|251.09|250.91|248.91|0
1641372600000|2022-01-05 08:50:00|252.89|250.89|252.89|250.89|253.29|251.29|252.29|250.29|0
1641372900000|2022-01-05 08:55:00|253.09|251.09|251.89|249.89|253.49|251.49|251.5|249.5|0
1641373200000|2022-01-05 09:00:00|251.69|249.69|251.1|249.1|252.49|250.49|250.31|248.31|0
1641373500000|2022-01-05 09:05:00|251|249|250.1|248.1|251.1|249.1|249.12|247.12|0
1641373800000|2022-01-05 09:10:00|249.91|247.91|247.93|245.93|250.7|248.7|247.73|245.73|0
1641374100000|2022-01-05 09:15:00|248.52|246.52|247.14|245.14|248.52|246.52|245.76|243.76|0
1641374400000|2022-01-05 09:20:00|246.94|244.94|246.94|244.94|247.53|245.53|245.96|243.96|0
1641374700000|2022-01-05 09:25:00|247.14|245.14|247.33|245.33|247.53|245.53|246.74|244.74|0
1641375000000|2022-01-05 09:30:00|247.24|245.24|247.72|245.72|248.03|246.03|247.13|245.13|0
1641375300000|2022-01-05 09:35:00|247.63|245.63|248.71|246.71|248.71|246.71|247.33|245.33|0
1641375600000|2022-01-05 09:40:00|248.81|246.81|247.72|245.72|249.1|247.1|247.13|245.13|0
1641375900000|2022-01-05 09:45:00|248.12|246.12|248.11|246.11|248.9|246.9|247.13|245.13|0
1641376200000|2022-01-05 09:50:00|248.02|246.02|247.82|245.82|248.51|246.51|247.62|245.62|0
1641376500000|2022-01-05 09:55:00|247.72|245.72|247.23|245.23|248.31|246.31|246.64|244.64|0
1641376800000|2022-01-05 10:00:00|246.93|244.93|245.94|243.94|247.52|245.52|245.16|243.16|0
1641377100000|2022-01-05 10:05:00|245.55|243.55|244.57|242.57|246.14|244.14|244.17|242.17|0
1641377400000|2022-01-05 10:10:00|244.37|242.37|246.13|244.13|246.73|244.73|244.17|242.17|0
1641377700000|2022-01-05 10:15:00|246.33|244.33|246.53|244.53|246.72|244.72|246.13|244.13|0
1641378000000|2022-01-05 10:20:00|246.33|244.33|246.72|244.72|247.12|245.12|245.94|243.94|0
1641378300000|2022-01-05 10:25:00|246.52|244.52|245.34|243.34|246.63|244.63|245.34|243.34|0
1641378600000|2022-01-05 10:30:00|244.75|242.75|246.72|244.72|247.31|245.31|244.36|242.36|0
1641378900000|2022-01-05 10:35:00|246.52|244.52|247.9|245.9|248.29|246.29|246.52|244.52|0
1641379200000|2022-01-05 10:40:00|247.7|245.7|248.69|246.69|248.88|246.88|247.5|245.5|0
1641379500000|2022-01-05 10:45:00|248.49|246.49|248.39|246.39|248.88|246.88|247.9|245.9|0
1641379800000|2022-01-05 10:50:00|248.29|246.29|248.88|246.88|249.28|247.28|247.8|245.8|0
1641380100000|2022-01-05 10:55:00|248.68|246.68|248.68|246.68|248.88|246.88|246.91|244.91|0
1641380400000|2022-01-05 11:00:00|248.88|246.88|250.06|248.06|250.06|248.06|248.29|246.29|0
1641380700000|2022-01-05 11:05:00|249.87|247.87|249.67|247.67|251.05|249.05|249.27|247.27|0
1641381000000|2022-01-05 11:10:00|249.77|247.77|248.68|246.68|250.46|248.46|248.48|246.48|0
1641381300000|2022-01-05 11:15:00|248.87|246.87|249.47|247.47|250.26|248.26|248.48|246.48|0
1641381600000|2022-01-05 11:20:00|249.66|247.66|250.65|248.65|250.65|248.65|249.07|247.07|0
1641381900000|2022-01-05 11:25:00|251.05|249.05|251.05|249.05|251.45|249.45|249.46|247.46|0
1641382200000|2022-01-05 11:30:00|251.25|249.25|251.24|249.24|251.25|249.25|250.45|248.45|0
1641382500000|2022-01-05 11:35:00|251.44|249.44|250.84|248.84|251.44|249.44|250.65|248.65|0
1641382800000|2022-01-05 11:40:00|250.65|248.65|249.85|247.85|250.84|248.84|249.65|247.65|0
1641383100000|2022-01-05 11:45:00|250.05|248.05|249.45|247.45|250.25|248.25|249.06|247.06|0
1641383400000|2022-01-05 11:50:00|249.06|247.06|249.25|247.25|250.44|248.44|248.86|246.86|0
1641383700000|2022-01-05 11:55:00|249.06|247.06|249.25|247.25|249.85|247.85|248.86|246.86|0
1641384000000|2022-01-05 12:00:00|249.65|247.65|249.65|247.65|249.85|247.85|248.46|246.46|0
1641384300000|2022-01-05 12:05:00|249.85|247.85|248.46|246.46|250.64|248.64|247.87|245.87|0
1641384600000|2022-01-05 12:10:00|248.26|246.26|247.86|245.86|248.66|246.66|247.47|245.47|0
1641384900000|2022-01-05 12:15:00|247.67|245.67|248.26|246.26|248.65|246.65|247.27|245.27|0
1641385200000|2022-01-05 12:20:00|248.16|246.16|250.04|248.04|250.04|248.04|248.06|246.06|0
1641385500000|2022-01-05 12:25:00|249.94|247.94|248.06|246.06|250.23|248.23|247.86|245.86|0
1641385800000|2022-01-05 12:30:00|248.25|246.25|249.04|247.04|249.24|247.24|247.76|245.76|0
1641386100000|2022-01-05 12:35:00|248.85|246.85|250.23|248.23|250.23|248.23|248.65|246.65|0
1641386400000|2022-01-05 12:40:00|250.43|248.43|250.62|248.62|251.02|249.02|250.23|248.23|0
1641386700000|2022-01-05 12:45:00|250.82|248.82|252.41|250.41|252.41|250.41|250.62|248.62|0
1641387000000|2022-01-05 12:50:00|252.21|250.21|252.01|250.01|252.41|250.41|251.81|249.81|0
1641387300000|2022-01-05 12:55:00|252.11|250.11|250.82|248.82|252.41|250.41|250.62|248.62|0
1641387600000|2022-01-05 13:00:00|250.42|248.42|250.62|248.62|250.82|248.82|249.63|247.63|0
1641387900000|2022-01-05 13:05:00|250.42|248.42|250.61|248.61|250.81|248.81|249.43|247.43|0
1641388200000|2022-01-05 13:10:00|250.81|248.81|252.2|250.2|252.4|250.4|250.81|248.81|0
1641388500000|2022-01-05 13:15:00|252.4|250.4|250.02|248.02|253.9|251.9|249.23|247.23|0
1641388800000|2022-01-05 13:20:00|250.21|248.21|249.92|247.92|251.01|249.01|249.62|247.62|0
1641389100000|2022-01-05 13:25:00|249.82|247.82|249.22|247.22|250.01|248.01|248.43|246.43|0
1641389400000|2022-01-05 13:30:00|249.02|247.02|249.02|247.02|250.21|248.21|248.43|246.43|0
1641389700000|2022-01-05 13:35:00|248.82|246.82|249.81|247.81|250.41|248.41|248.43|246.43|0
1641390000000|2022-01-05 13:40:00|250.01|248.01|249.61|247.61|250.4|248.4|249.02|247.02|0
1641390300000|2022-01-05 13:45:00|249.41|247.41|250.2|248.2|251.39|249.39|249.02|247.02|0
1641390600000|2022-01-05 13:50:00|250.6|248.6|247.93|245.93|251|249|247.93|245.93|0
1641390900000|2022-01-05 13:55:00|248.03|246.03|248.22|246.22|248.22|246.22|247.04|245.04|0
1641391200000|2022-01-05 14:00:00|248.02|246.02|250.2|248.2|250.2|248.2|247.24|245.24|0
1641391500000|2022-01-05 14:05:00|250|248|250.79|248.79|251.19|249.19|249.41|247.41|0
1641391800000|2022-01-05 14:10:00|250.59|248.59|248.02|246.02|250.59|248.59|248.02|246.02|0
1641392100000|2022-01-05 14:15:00|247.82|245.82|248.02|246.02|248.61|246.61|247.23|245.23|0
1641392400000|2022-01-05 14:20:00|248.22|246.22|247.82|245.82|249|247|247.62|245.62|0
1641392700000|2022-01-05 14:25:00|247.72|245.72|249.7|247.7|250.39|248.39|247.72|245.72|0
1641393000000|2022-01-05 14:30:00|249|247|255.97|253.97|255.97|253.97|246.04|244.04|0
1641393300000|2022-01-05 14:35:00|256.57|254.57|253.97|251.97|257.97|255.97|250.98|248.98|0
1641393600000|2022-01-05 14:40:00|254.16|252.16|252.37|250.37|254.96|252.96|247.62|245.62|0
1641393900000|2022-01-05 14:45:00|252.67|250.67|253.56|251.56|255.76|253.76|251.97|249.97|0
1641394200000|2022-01-05 14:50:00|253.76|251.76|249.57|247.57|254.56|252.56|247.81|245.81|0
1641394500000|2022-01-05 14:55:00|249.77|247.77|248.38|246.38|249.97|247.97|246.59|244.59|0
1641394800000|2022-01-05 15:00:00|248.57|246.57|251.27|249.27|251.97|249.97|246.59|244.59|0
1641395100000|2022-01-05 15:05:00|251.17|249.17|249.67|247.67|251.17|249.17|247.58|245.58|0
1641395400000|2022-01-05 15:10:00|249.37|247.37|250.56|248.56|250.96|248.96|247.97|245.97|0
1641395700000|2022-01-05 15:15:00|250.36|248.36|249.87|247.87|250.56|248.56|248.37|246.37|0
1641396000000|2022-01-05 15:20:00|249.76|247.76|246.58|244.58|249.76|247.76|245.79|243.79|0
1641396300000|2022-01-05 15:25:00|246.38|244.38|244.2|242.2|246.38|244.38|242.43|240.43|0
1641396600000|2022-01-05 15:30:00|244.6|242.6|249.16|247.16|249.56|247.56|244.4|242.4|0
1641396900000|2022-01-05 15:35:00|248.96|246.96|249.16|247.16|249.96|247.96|247.17|245.17|0
1641397200000|2022-01-05 15:40:00|248.96|246.96|248.16|246.16|249.36|247.36|247.37|245.37|0
1641397500000|2022-01-05 15:45:00|247.96|245.96|248.36|246.36|250.15|248.15|247.17|245.17|0
1641397800000|2022-01-05 15:50:00|248.56|246.56|248.16|246.16|250.55|248.55|247.96|245.96|0
1641398100000|2022-01-05 15:55:00|248.36|246.36|247.76|245.76|249.55|247.55|247.36|245.36|0
1641398400000|2022-01-05 16:00:00|247.56|245.56|250.55|248.55|250.55|248.55|246.96|244.96|0
1641398700000|2022-01-05 16:05:00|250.35|248.35|252.15|250.15|252.75|250.75|249.55|247.55|0
1641399000000|2022-01-05 16:10:00|251.95|249.95|250.74|248.74|254.15|252.15|250.74|248.74|0
1641399300000|2022-01-05 16:15:00|250.94|248.94|250.54|248.54|250.94|248.94|249.54|247.54|0
1641399600000|2022-01-05 16:20:00|250.65|248.65|250.54|248.54|251.34|249.34|248.95|246.95|0
1641399900000|2022-01-05 16:25:00|250.34|248.34|248.15|246.15|250.54|248.54|248.15|246.15|0
1641400200000|2022-01-05 16:30:00|248.34|246.34|251.94|249.94|252.34|250.34|247.95|245.95|0
1641400500000|2022-01-05 16:35:00|251.54|249.54|250.94|248.94|252.94|250.94|250.74|248.74|0
1641400800000|2022-01-05 16:40:00|251.14|249.14|254.95|252.95|255.35|253.35|250.74|248.74|0
1641401100000|2022-01-05 16:45:00|254.54|252.54|254.54|252.54|255.55|253.55|253.34|251.34|0
1641401400000|2022-01-05 16:50:00|254.34|252.34|255.15|253.15|255.55|253.55|253.74|251.74|0
1641401700000|2022-01-05 16:55:00|254.94|252.94|253.74|251.74|254.94|252.94|252.93|250.93|0
1641402000000|2022-01-05 17:00:00|253.94|251.94|251.33|249.33|254.94|252.94|251.33|249.33|0
1641402300000|2022-01-05 17:05:00|251.53|249.53|252.33|250.33|253.33|251.33|250.93|248.93|0
1641402600000|2022-01-05 17:10:00|252.53|250.53|251.12|249.12|252.53|250.53|251.12|249.12|0
1641402900000|2022-01-05 17:15:00|250.92|248.92|249.92|247.92|251.52|249.52|249.72|247.72|0
1641403200000|2022-01-05 17:20:00|250.12|248.12|249.72|247.72|250.92|248.92|249.12|247.12|0
1641403500000|2022-01-05 17:25:00|249.52|247.52|248.72|246.72|249.72|247.72|248.13|246.13|0
1641403800000|2022-01-05 17:30:00|248.92|246.92|251.32|249.32|251.92|249.92|248.72|246.72|0
1641404100000|2022-01-05 17:35:00|251.52|249.52|255.94|253.94|256.34|254.34|251.32|249.32|0
1641404400000|2022-01-05 17:40:00|255.74|253.74|256.54|254.54|257.55|255.55|254.53|252.53|0
1641404700000|2022-01-05 17:45:00|256.34|254.34|257.75|255.75|258.77|256.77|256.14|254.14|0
1641405000000|2022-01-05 17:50:00|257.55|255.55|256.74|254.74|258.97|256.97|256.54|254.54|0
1641405300000|2022-01-05 17:55:00|256.94|254.94|258.76|256.76|258.96|256.96|256.54|254.54|0
1641405600000|2022-01-05 18:00:00|258.56|256.56|258.35|256.35|259.98|257.98|257.95|255.95|0
1641405900000|2022-01-05 18:05:00|258.2|256.2|262.79|260.79|263.6|261.6|258|256|0
1641406200000|2022-01-05 18:10:00|262.99|260.99|262.79|260.79|264.82|262.82|262.18|260.18|0
1641406500000|2022-01-05 18:15:00|262.58|260.58|261.98|259.98|262.58|260.58|260.76|258.76|0
1641406800000|2022-01-05 18:20:00|261.97|259.97|260.15|258.15|261.97|259.97|259.15|257.15|0
1641407100000|2022-01-05 18:25:00|259.75|257.75|260.35|258.35|260.76|258.76|259.55|257.55|0
1641407400000|2022-01-05 18:30:00|260.56|258.56|260.05|258.05|260.56|258.56|258.34|256.34|0
1641407700000|2022-01-05 18:35:00|260.15|258.15|259.95|257.95|261.77|259.77|259.14|257.14|0
1641408000000|2022-01-05 18:40:00|260.15|258.15|259.94|257.94|260.55|258.55|258.53|256.53|0
1641408300000|2022-01-05 18:45:00|260.15|258.15|261.97|259.97|262.37|260.37|259.14|257.14|0
1641408600000|2022-01-05 18:50:00|261.56|259.56|261.15|259.15|262.17|260.17|260.55|258.55|0
1641408900000|2022-01-05 18:55:00|260.95|258.95|260.55|258.55|261.96|259.96|260.14|258.14|0
1641409200000|2022-01-05 19:00:00|260.65|258.65|265.21|263.21|265.21|263.21|252.12|250.12|0
1641409500000|2022-01-05 19:05:00|264.6|262.6|272.43|270.43|272.84|270.84|263.79|261.79|0
1641409800000|2022-01-05 19:10:00|272.02|270.02|277.95|275.95|281.14|279.14|271.82|269.82|0
1641410100000|2022-01-05 19:15:00|278.36|276.36|281.73|279.73|283.51|281.51|274.67|272.67|0
1641410400000|2022-01-05 19:20:00|281.93|279.93|281.52|279.52|283.38|281.38|278.44|276.44|0
1641410700000|2022-01-05 19:25:00|281.11|279.11|282.96|280.96|283.99|281.99|277.62|275.62|0
1641411000000|2022-01-05 19:30:00|282.75|280.75|289.6|287.6|289.8|287.8|279.05|277.05|0
1641411300000|2022-01-05 19:35:00|289.39|287.39|291.47|289.47|293.56|291.56|286.89|284.89|0
1641411600000|2022-01-05 19:40:00|292.31|290.31|300.88|298.88|300.88|298.88|292.31|290.31|0
1641411900000|2022-01-05 19:45:00|300.67|298.67|296.27|294.27|302.14|300.14|296.06|294.06|0
1641412200000|2022-01-05 19:50:00|296.06|294.06|294.61|292.61|297.97|295.97|292.21|290.21|0
1641412500000|2022-01-05 19:55:00|295.45|293.45|296.61|294.61|298.39|296.39|295.03|293.03|0
1641412800000|2022-01-05 20:00:00|296.71|294.71|304.1|302.1|304.1|302.1|296.71|294.71|0
1641413100000|2022-01-05 20:05:00|303.89|301.89|309.89|307.89|314.03|312.03|302.41|300.41|0
1641413400000|2022-01-05 20:10:00|310.1|308.1|306.09|304.09|311.78|309.78|303.98|301.98|0
1641413700000|2022-01-05 20:15:00|306.3|304.3|306.72|304.72|308.84|306.84|305.03|303.03|0
1641414000000|2022-01-05 20:20:00|307.25|305.25|307.99|305.99|310.53|308.53|305.45|303.45|0
1641414300000|2022-01-05 20:25:00|308.2|306.2|309.68|307.68|310.74|308.74|305.45|303.45|0
1641414600000|2022-01-05 20:30:00|310.74|308.74|310.32|308.32|312.66|310.66|308.48|306.48|0
1641414900000|2022-01-05 20:35:00|310|308|306.52|304.52|312.44|310.44|301.42|299.42|0
1641415200000|2022-01-05 20:40:00|306.09|304.09|309.83|307.83|310.04|308.04|303.33|301.33|0
1641415500000|2022-01-05 20:45:00|309.4|307.4|316.23|314.23|316.23|314.23|309.4|307.4|0
1641415800000|2022-01-05 20:50:00|318.17|316.17|316.7|314.7|318.42|316.42|312.65|310.65|0
1641416100000|2022-01-05 20:55:00|316.49|314.49|327.83|325.83|328.04|326.04|315.85|313.85|0
1641416400000|2022-01-05 21:00:00|326.75|324.75|328.04|326.04|329.12|327.12|325.24|323.24|0
1641416700000|2022-01-05 21:05:00|327.82|325.82|323.95|321.95|328.9|326.9|322.88|320.88|0
1641417000000|2022-01-05 21:10:00|323.74|321.74|321.59|319.59|324.59|322.59|321.38|319.38|0
1641417300000|2022-01-05 21:15:00|321.81|319.81|322.96|320.36|323.18|320.58|321.81|319.29|0
1641417600000|2022-01-05 21:20:00|322.53|319.93|323.82|321.22|324.25|321.65|322.43|319.83|0
1641417900000|2022-01-05 21:25:00|323.93|321.33|324.89|322.29|324.89|322.29|323.82|321.22|0
1641418200000|2022-01-05 21:30:00|324.67|322.07|324.89|322.29|324.89|322.29|324.46|321.86|0
1641418500000|2022-01-05 21:35:00|324.67|322.07|324.89|322.29|324.89|322.29|324.67|322.07|0
1641418800000|2022-01-05 21:40:00|324.67|322.07|326.61|324.01|326.61|324.01|324.67|322.07|0
1641419100000|2022-01-05 21:45:00|325.86|323.26|327.03|324.43|327.47|324.87|325.1|322.5|0
1641419400000|2022-01-05 21:50:00|326.82|324.22|327.46|324.86|327.68|325.08|325.74|323.14|0
1641419700000|2022-01-05 21:55:00|327.68|325.08|327.57|324.97|329.19|326.59|327.25|324.65|0
1641420000000|2022-01-05 22:00:00|327.62|325.02|328.06|325.46|328.07|325.47|327.62|325.02|0
1641420300000|2022-01-05 22:05:00|327.48|324.88|327.94|325.34|327.97|325.37|327.35|324.75|0
1641420600000|2022-01-05 22:10:00|327.49|324.89|327.7|325.1|327.7|325.1|326.85|324.25|0
1641420900000|2022-01-05 22:15:00|327.74|325.14|327.21|324.61|327.74|325.14|327.11|324.51|0
1641421200000|2022-01-05 22:20:00|327.08|324.48|327.14|324.54|327.29|324.69|326.98|324.38|0
1641421500000|2022-01-05 22:25:00|327.11|324.51|327.16|324.56|327.16|324.56|326.79|324.19|0
1641421800000|2022-01-05 22:30:00|327.1|324.5|327.4|324.8|327.4|324.8|327.06|324.46|0
1641422100000|2022-01-05 22:35:00|327.46|324.86|327.4|324.8|327.46|324.86|327.37|324.77|0
1641422400000|2022-01-05 22:40:00|327.46|324.86|327.52|324.92|327.59|324.99|327.46|324.86|0
1641422700000|2022-01-05 22:45:00|327.49|324.89|327.41|324.81|327.59|324.99|327.23|324.63|0
1641423000000|2022-01-05 22:50:00|327.22|324.62|327.28|324.68|327.28|324.68|326.88|324.28|0
1641423300000|2022-01-05 22:55:00|327.26|324.66|327.2|324.6|327.26|324.66|326.29|323.69|0
1641423600000|2022-01-05 23:00:00|326.02|323.42|330.23|327.63|330.23|327.63|325.26|322.66|0
1641423900000|2022-01-05 23:05:00|330.02|327.42|333.05|330.45|335.45|332.85|329.8|327.2|0
1641424200000|2022-01-05 23:10:00|332.62|330.02|332.64|330.04|334.37|331.77|331.75|329.15|0
1641424500000|2022-01-05 23:15:00|332|329.4|330.27|327.67|332.21|329.61|330.05|327.45|0
1641424800000|2022-01-05 23:20:00|330.48|327.88|327.68|325.08|330.7|328.1|327.47|324.87|0
1641425100000|2022-01-05 23:25:00|327.47|324.87|325.11|322.51|327.47|324.87|325.11|322.51|0
1641425400000|2022-01-05 23:30:00|324.89|322.29|324.46|321.86|325.54|322.94|323.61|321.01|0
1641425700000|2022-01-05 23:35:00|324.25|321.65|325.1|322.5|327.03|324.43|324.03|321.43|0
1641426000000|2022-01-05 23:40:00|324.89|322.29|324.36|321.76|326.39|323.79|324.14|321.54|0
1641426300000|2022-01-05 23:45:00|324.46|321.86|325.1|322.5|325.96|323.36|324.03|321.43|0
1641426600000|2022-01-05 23:50:00|325|322.4|324.46|321.86|325.1|322.5|324.03|321.43|0
1641426900000|2022-01-05 23:55:00|324.24|321.64|322.53|319.93|324.24|321.64|322.1|319.5|0
1641427200000|2022-01-06 00:00:00|322.74|320.14|321.14|318.54|322.74|320.14|321.14|318.54|0
1641427500000|2022-01-06 00:05:00|321.36|318.76|322.1|319.5|323.17|320.57|320.18|317.58|0
1641427800000|2022-01-06 00:10:00|321.89|319.29|319.75|317.15|321.89|319.29|319.65|317.05|0
1641428100000|2022-01-06 00:15:00|319.54|316.94|320.39|317.79|320.39|317.79|318.69|316.09|0
1641428400000|2022-01-06 00:20:00|320.6|318|322.31|319.71|322.42|319.82|319.75|317.15|0
1641428700000|2022-01-06 00:25:00|322.1|319.5|320.17|317.57|322.1|319.5|319.96|317.36|0
1641429000000|2022-01-06 00:30:00|320.39|317.79|320.17|317.57|320.81|318.21|318.68|316.08|0
1641429300000|2022-01-06 00:35:00|320.07|317.47|324.23|321.63|324.23|321.63|319.75|317.15|0
1641429600000|2022-01-06 00:40:00|324.02|321.42|326.16|323.56|326.16|323.56|324.01|321.41|0
1641429900000|2022-01-06 00:45:00|326.37|323.77|324.23|321.63|328.09|325.49|324.01|321.41|0
1641430200000|2022-01-06 00:50:00|324.01|321.41|322.3|319.7|324.34|321.74|321.87|319.27|0
1641430500000|2022-01-06 00:55:00|322.51|319.91|322.73|320.13|323.58|320.98|322.51|319.91|0
1641430800000|2022-01-06 01:00:00|322.51|319.91|321.66|319.06|325.29|322.69|321.23|318.63|0
1641431100000|2022-01-06 01:05:00|321.87|319.27|328.19|325.59|328.19|325.59|321.66|319.06|0
1641431400000|2022-01-06 01:10:00|328.3|325.7|327.65|325.05|330.35|327.75|326.36|323.76|0
1641431700000|2022-01-06 01:15:00|327.44|324.84|325.07|322.47|327.44|324.84|324.22|321.62|0
1641432000000|2022-01-06 01:20:00|324.86|322.26|324.22|321.62|325.61|323.01|324.22|321.62|0
1641432300000|2022-01-06 01:25:00|324|321.4|323.57|320.97|324.22|321.62|323.14|320.54|0
1641432600000|2022-01-06 01:30:00|323.79|321.19|319.09|316.49|325.5|322.9|318.88|316.28|0
1641432900000|2022-01-06 01:35:00|318.88|316.28|322.71|320.11|322.71|320.11|318.66|316.06|0
1641433200000|2022-01-06 01:40:00|322.5|319.9|321.43|318.83|324|321.4|321.33|318.73|0
1641433500000|2022-01-06 01:45:00|321.33|318.73|322.5|319.9|323.57|320.97|320.58|317.98|0
1641433800000|2022-01-06 01:50:00|322.39|319.79|321.11|318.51|322.39|319.79|320.57|317.97|0
1641434100000|2022-01-06 01:55:00|321.43|318.83|322.71|320.11|323.56|320.96|321.21|318.61|0
1641434400000|2022-01-06 02:00:00|322.18|319.58|324.1|321.5|325.71|323.11|322.18|319.58|0
1641434700000|2022-01-06 02:05:00|324.2|321.6|325.92|323.32|326.13|323.53|323.89|321.29|0
1641435000000|2022-01-06 02:10:00|326.13|323.53|324.84|322.24|326.13|323.53|323.35|320.75|0
1641435300000|2022-01-06 02:15:00|325.06|322.46|325.49|322.89|328.71|326.11|324.84|322.24|0
1641435600000|2022-01-06 02:20:00|325.27|322.67|326.24|323.64|327.2|324.6|324.95|322.35|0
1641435900000|2022-01-06 02:25:00|326.34|323.74|329.35|326.75|329.78|327.18|326.13|323.53|0
1641436200000|2022-01-06 02:30:00|329.57|326.97|326.77|324.17|329.78|327.18|326.55|323.95|0
1641436500000|2022-01-06 02:35:00|326.55|323.95|327.74|325.14|328.27|325.67|326.55|323.95|0
1641436800000|2022-01-06 02:40:00|327.84|325.24|330.21|327.61|331.29|328.69|327.84|325.24|0
1641437100000|2022-01-06 02:45:00|330.42|327.82|329.99|327.39|331.29|328.69|329.99|327.39|0
1641437400000|2022-01-06 02:50:00|330.1|327.5|329.13|326.53|330.42|327.82|329.13|326.53|0
1641437700000|2022-01-06 02:55:00|329.24|326.64|326.55|323.95|329.99|327.39|326.55|323.95|0
1641438000000|2022-01-06 03:00:00|326.66|324.06|326.76|324.16|327.41|324.81|326.12|323.52|0
1641438300000|2022-01-06 03:05:00|326.66|324.06|328.05|325.45|328.16|325.56|326.54|323.94|0
1641438600000|2022-01-06 03:10:00|328.26|325.66|331.06|328.46|332.58|329.98|328.26|325.66|0
1641438900000|2022-01-06 03:15:00|330.85|328.25|331.49|328.89|332.47|329.87|330.42|327.82|0
1641439200000|2022-01-06 03:20:00|331.71|329.11|330.2|327.6|332.36|329.76|329.77|327.17|0
1641439500000|2022-01-06 03:25:00|330.41|327.81|329.55|326.95|331.49|328.89|329.33|326.73|0
1641439800000|2022-01-06 03:30:00|329.76|327.16|330.63|328.03|331.6|329|329.76|327.16|0
1641440100000|2022-01-06 03:35:00|330.95|328.35|329.98|327.38|331.49|328.89|328.9|326.3|0
1641440400000|2022-01-06 03:40:00|330.09|327.49|335.82|333.22|335.82|333.22|330.09|327.49|0
1641440700000|2022-01-06 03:45:00|335.6|333|338.86|336.26|339.29|336.69|335.49|332.89|0
1641441000000|2022-01-06 03:50:00|338.64|336.04|342.12|339.52|342.12|339.52|338.1|335.5|0
1641441300000|2022-01-06 03:55:00|341.91|339.31|343.86|341.26|344.3|341.7|341.36|338.76|0
1641441600000|2022-01-06 04:00:00|343.43|340.83|343.86|341.26|344.08|341.48|342.34|339.74|0
1641441900000|2022-01-06 04:05:00|344.3|341.7|342.67|340.07|344.52|341.92|342.55|339.95|0
1641442200000|2022-01-06 04:10:00|343.21|340.61|342.99|340.39|344.08|341.48|342.77|340.17|0
1641442500000|2022-01-06 04:15:00|343.2|340.6|344.29|341.69|344.51|341.91|342.77|340.17|0
1641442800000|2022-01-06 04:20:00|344.19|341.59|344.51|341.91|344.51|341.91|342.77|340.17|0
1641443100000|2022-01-06 04:25:00|344.29|341.69|344.07|341.47|344.51|341.91|343.42|340.82|0
1641443400000|2022-01-06 04:30:00|343.85|341.25|344.29|341.69|344.51|341.91|343.75|341.15|0
1641443700000|2022-01-06 04:35:00|344.51|341.91|344.29|341.69|344.51|341.91|344.07|341.47|0
1641444000000|2022-01-06 04:40:00|344.07|341.47|347.02|344.42|348.88|346.28|344.07|341.47|0
1641444300000|2022-01-06 04:45:00|346.91|344.31|349.29|346.69|349.73|347.13|346.03|343.43|0
1641444600000|2022-01-06 04:50:00|349.07|346.47|348.64|346.04|349.29|346.69|347.33|344.73|0
1641444900000|2022-01-06 04:55:00|348.85|346.25|349.07|346.47|349.95|347.35|348.64|346.04|0
1641445200000|2022-01-06 05:00:00|349.29|346.69|349.94|347.34|349.94|347.34|348.85|346.25|0
1641445500000|2022-01-06 05:05:00|349.72|347.12|347.32|344.72|349.94|347.34|346.02|343.42|0
1641445800000|2022-01-06 05:10:00|347.11|344.51|347.11|344.51|349.07|346.47|346.89|344.29|0
1641446100000|2022-01-06 05:15:00|347.22|344.62|345.36|342.76|347.65|345.05|345.15|342.55|0
1641446400000|2022-01-06 05:20:00|345.58|342.98|345.14|342.54|346.56|343.96|345.04|342.44|0
1641446700000|2022-01-06 05:25:00|345.36|342.76|342.54|339.94|345.8|343.2|342.54|339.94|0
1641447000000|2022-01-06 05:30:00|342.76|340.16|344.39|341.79|344.39|341.79|342.76|340.16|0
1641447300000|2022-01-06 05:35:00|344.27|341.67|344.05|341.45|344.49|341.89|342.75|340.15|0
1641447600000|2022-01-06 05:40:00|344.27|341.67|344.05|341.45|345.36|342.76|343.62|341.02|0
1641447900000|2022-01-06 05:45:00|344.27|341.67|343.62|341.02|344.49|341.89|342.97|340.37|0
1641448200000|2022-01-06 05:50:00|343.4|340.8|345.79|343.19|345.79|343.19|343.4|340.8|0
1641448500000|2022-01-06 05:55:00|345.57|342.97|344.05|341.45|346.34|343.74|342.96|340.36|0
1641448800000|2022-01-06 06:00:00|343.94|341.34|344.59|341.99|347.09|344.49|343.61|341.01|0
1641449100000|2022-01-06 06:05:00|344.7|342.1|346.65|344.05|346.65|344.05|344.59|341.99|0
1641449400000|2022-01-06 06:10:00|346.44|343.84|348.4|345.8|348.4|345.8|345.78|343.18|0
1641449700000|2022-01-06 06:15:00|348.18|345.58|348.83|346.23|349.27|346.67|347.96|345.36|0
1641450000000|2022-01-06 06:20:00|349.05|346.45|346.65|344.05|349.27|346.67|346.65|344.05|0
1641450300000|2022-01-06 06:25:00|346.21|343.61|345.78|343.18|346.43|343.83|344.91|342.31|0
1641450600000|2022-01-06 06:30:00|345.46|342.86|345.99|343.39|346|343.4|344.91|342.31|0
1641450900000|2022-01-06 06:35:00|345.56|342.96|342.3|339.7|345.56|342.96|342.09|339.49|0
1641451200000|2022-01-06 06:40:00|342.52|339.92|341.87|339.27|343.17|340.57|341.87|339.27|0
1641451500000|2022-01-06 06:45:00|341.65|339.05|343.17|340.57|343.6|341|341.43|338.83|0
1641451800000|2022-01-06 06:50:00|343.38|340.78|343.82|341.22|344.68|342.08|343.06|340.46|0
1641452100000|2022-01-06 06:55:00|343.38|340.78|342.73|340.13|344.03|341.43|342.08|339.48|0
1641452400000|2022-01-06 07:00:00|342.51|339.91|337.65|335.05|343.28|340.68|337.54|334.94|0
1641452700000|2022-01-06 07:05:00|337.32|334.72|337.11|334.51|338.19|335.59|335.81|333.21|0
1641453000000|2022-01-06 07:10:00|337.32|334.72|334.47|331.87|337.54|334.94|334.47|331.87|0
1641453300000|2022-01-06 07:15:00|334.25|331.65|333.39|330.79|335.34|332.74|332.96|330.36|0
1641453600000|2022-01-06 07:20:00|333.17|330.57|329.51|326.91|333.17|330.57|329.51|326.91|0
1641453900000|2022-01-06 07:25:00|329.3|326.7|326.93|324.33|330.05|327.45|326.72|324.12|0
1641454200000|2022-01-06 07:30:00|326.72|324.12|331.66|329.06|331.66|329.06|325.65|323.05|0
1641454500000|2022-01-06 07:35:00|331.44|328.84|325|322.4|331.66|329.06|325|322.4|0
1641454800000|2022-01-06 07:40:00|325.22|322.62|326.61|324.01|327.14|324.54|324.36|321.76|0
1641455100000|2022-01-06 07:45:00|326.71|324.11|328.43|325.83|330.15|327.55|326.5|323.9|0
1641455400000|2022-01-06 07:50:00|328.21|325.61|331.44|328.84|332.95|330.35|328.21|325.61|0
1641455700000|2022-01-06 07:55:00|331.22|328.62|332.73|330.13|332.73|330.13|331.01|328.41|0
1641456000000|2022-01-06 08:00:00|332.3|329.7|326.71|324.11|333.38|330.78|326.61|324.01|0
1641456300000|2022-01-06 08:05:00|326.84|324.84|327.46|325.46|328.11|326.11|325.12|323.12|0
1641456600000|2022-01-06 08:10:00|327.57|325.57|329.61|327.61|330.7|328.7|325.95|323.95|0
1641456900000|2022-01-06 08:15:00|329.83|327.83|327.89|325.89|330.48|328.48|327.89|325.89|0
1641457200000|2022-01-06 08:20:00|328.32|326.32|334.92|332.92|335.46|333.46|327.24|325.24|0
1641457500000|2022-01-06 08:25:00|335.24|333.24|334.7|332.7|337.52|335.52|333.94|331.94|0
1641457800000|2022-01-06 08:30:00|334.92|332.92|334.92|332.92|336.22|334.22|332.97|330.97|0
1641458100000|2022-01-06 08:35:00|335.35|333.35|335.43|333.43|338.61|336.61|334.7|332.7|0
1641458400000|2022-01-06 08:40:00|335.21|333.21|335.42|333.42|335.86|333.86|332.82|330.82|0
1641458700000|2022-01-06 08:45:00|335.64|333.64|331.74|329.74|336.08|334.08|331.74|329.74|0
1641459000000|2022-01-06 08:50:00|331.63|329.63|330.22|328.22|335.2|333.2|330.22|328.22|0
1641459300000|2022-01-06 08:55:00|330|328|327.31|325.31|330.44|328.44|325.48|323.48|0
1641459600000|2022-01-06 09:00:00|326.98|324.98|332.38|330.38|333.03|331.03|326.34|324.34|0
1641459900000|2022-01-06 09:05:00|331.95|329.95|331.3|329.3|333.68|331.68|330.65|328.65|0
1641460200000|2022-01-06 09:10:00|331.08|329.08|330|328|331.51|329.51|329.35|327.35|0
1641460500000|2022-01-06 09:15:00|330.21|328.21|326.45|324.45|330.21|328.21|326.45|324.45|0
1641460800000|2022-01-06 09:20:00|326.66|324.66|326.01|324.01|327.96|325.96|325.36|323.36|0
1641461100000|2022-01-06 09:25:00|325.79|323.79|329.05|327.05|329.05|327.05|324.93|322.93|0
1641461400000|2022-01-06 09:30:00|329.27|327.27|331.88|329.88|331.88|329.88|328.18|326.18|0
1641461700000|2022-01-06 09:35:00|331.66|329.66|330.25|328.25|332.43|330.43|329.38|327.38|0
1641462000000|2022-01-06 09:40:00|330.13|328.13|330.35|328.35|332.31|330.31|329.7|327.7|0
1641462300000|2022-01-06 09:45:00|330.57|328.57|330.57|328.57|331.87|329.87|329.48|327.48|0
1641462600000|2022-01-06 09:50:00|330.24|328.24|329.69|327.69|331|329|327.52|325.52|0
1641462900000|2022-01-06 09:55:00|329.91|327.91|327.74|325.74|332.96|330.96|327.74|325.74|0
1641463200000|2022-01-06 10:00:00|327.3|325.3|327.3|325.3|328.82|326.82|326.65|324.65|0
1641463500000|2022-01-06 10:05:00|327.08|325.08|325.13|323.13|327.3|325.3|324.27|322.27|0
1641463800000|2022-01-06 10:10:00|325.35|323.35|323.62|321.62|325.35|323.35|323.18|321.18|0
1641464100000|2022-01-06 10:15:00|323.4|321.4|324.81|322.81|325.35|323.35|323.18|321.18|0
1641464400000|2022-01-06 10:20:00|324.7|322.7|321.24|319.24|324.7|322.7|320.59|318.59|0
1641464700000|2022-01-06 10:25:00|321.46|319.46|321.67|319.67|322.53|320.53|320.59|318.59|0
1641465000000|2022-01-06 10:30:00|321.78|319.78|320.7|318.7|322.21|320.21|319.51|317.51|0
1641465300000|2022-01-06 10:35:00|320.59|318.59|316.63|314.63|320.59|318.59|316.63|314.63|0
1641465600000|2022-01-06 10:40:00|316.85|314.85|321.84|319.84|323.58|321.58|315.77|313.77|0
1641465900000|2022-01-06 10:45:00|321.73|319.73|319.88|317.88|322.05|320.05|319.66|317.66|0
1641466200000|2022-01-06 10:50:00|320.1|318.1|322.27|320.27|322.7|320.7|318.79|316.79|0
1641466500000|2022-01-06 10:55:00|321.83|319.83|321.83|319.83|322.7|320.7|320.75|318.75|0
1641466800000|2022-01-06 11:00:00|321.62|319.62|319.44|317.44|322.6|320.6|318.79|316.79|0
1641467100000|2022-01-06 11:05:00|319.01|317.01|322.16|320.16|322.27|320.27|318.14|316.14|0
1641467400000|2022-01-06 11:10:00|322.27|320.27|323.03|321.03|323.57|321.57|321.61|319.61|0
1641467700000|2022-01-06 11:15:00|322.26|320.26|322.7|320.7|324.01|322.01|322.05|320.05|0
1641468000000|2022-01-06 11:20:00|322.48|320.48|324.88|322.88|325.1|323.1|321.83|319.83|0
1641468300000|2022-01-06 11:25:00|324.66|322.66|324.66|322.66|325.53|323.53|322.91|320.91|0
1641468600000|2022-01-06 11:30:00|324.55|322.55|322.48|320.48|325.53|323.53|321.82|319.82|0
1641468900000|2022-01-06 11:35:00|322.15|320.15|325.31|323.31|325.97|323.97|322.15|320.15|0
1641469200000|2022-01-06 11:40:00|325.53|323.53|325.09|323.09|326.18|324.18|322.91|320.91|0
1641469500000|2022-01-06 11:45:00|324.87|322.87|327.61|325.61|328.15|326.15|324.22|322.22|0
1641469800000|2022-01-06 11:50:00|327.93|325.93|324.21|322.21|327.93|325.93|324.21|322.21|0
1641470100000|2022-01-06 11:55:00|324.43|322.43|325.74|323.74|326.18|324.18|324.21|322.21|0
1641470400000|2022-01-06 12:00:00|326.18|324.18|322.58|320.58|326.18|324.18|321.38|319.38|0
1641470700000|2022-01-06 12:05:00|322.03|320.03|321.38|319.38|322.9|320.9|320.84|318.84|0
1641471000000|2022-01-06 12:10:00|321.16|319.16|320.94|318.94|321.81|319.81|320.29|318.29|0
1641471300000|2022-01-06 12:15:00|320.73|318.73|322.25|320.25|322.25|320.25|320.29|318.29|0
1641471600000|2022-01-06 12:20:00|322.14|320.14|325.52|323.52|326.39|324.39|322.03|320.03|0
1641471900000|2022-01-06 12:25:00|325.08|323.08|328.36|326.36|329.02|327.02|324.98|322.98|0
1641472200000|2022-01-06 12:30:00|328.58|326.58|328.03|326.03|328.8|326.8|325.95|323.95|0
1641472500000|2022-01-06 12:35:00|328.36|326.36|324.86|322.86|328.36|326.36|323.99|321.99|0
1641472800000|2022-01-06 12:40:00|325.08|323.08|328.14|326.14|328.36|326.36|324.86|322.86|0
1641473100000|2022-01-06 12:45:00|328.03|326.03|328.35|326.35|329.23|327.23|327.92|325.92|0
1641473400000|2022-01-06 12:50:00|328.25|326.25|326.38|324.38|328.57|326.57|325.73|323.73|0
1641473700000|2022-01-06 12:55:00|326.16|324.16|325.51|323.51|327.26|325.26|324.85|322.85|0
1641474000000|2022-01-06 13:00:00|325.94|323.94|325.73|323.73|327.48|325.48|323.98|321.98|0
1641474300000|2022-01-06 13:05:00|325.94|323.94|324.75|322.75|327.04|325.04|324.41|322.41|0
1641474600000|2022-01-06 13:10:00|324.63|322.63|323.32|321.32|325.5|323.5|322.89|320.89|0
1641474900000|2022-01-06 13:15:00|323.1|321.1|320.93|318.93|323.54|321.54|320.49|318.49|0
1641475200000|2022-01-06 13:20:00|320.71|318.71|323.1|321.1|323.32|321.32|319.84|317.84|0
1641475500000|2022-01-06 13:25:00|322.88|320.88|322.12|320.12|323.54|321.54|322.01|320.01|0
1641475800000|2022-01-06 13:30:00|321.91|319.91|325.06|323.06|325.72|323.72|321.14|319.14|0
1641476100000|2022-01-06 13:35:00|324.84|322.84|323.65|321.65|325.28|323.28|323.32|321.32|0
1641476400000|2022-01-06 13:40:00|323.97|321.97|323.1|321.1|325.72|323.72|322.66|320.66|0
1641476700000|2022-01-06 13:45:00|322.88|320.88|325.93|323.93|326.37|324.37|322.44|320.44|0
1641477000000|2022-01-06 13:50:00|326.15|324.15|324.18|322.18|327.03|325.03|324.18|322.18|0
1641477300000|2022-01-06 13:55:00|324.4|322.4|323.75|321.75|325.28|323.28|323.53|321.53|0
1641477600000|2022-01-06 14:00:00|324.18|322.18|323.09|321.09|325.06|323.06|323.09|321.09|0
1641477900000|2022-01-06 14:05:00|322.87|320.87|325.05|323.05|325.49|323.49|321.57|319.57|0
1641478200000|2022-01-06 14:10:00|324.62|322.62|323.31|321.31|326.36|324.36|323.31|321.31|0
1641478500000|2022-01-06 14:15:00|323.52|321.52|323.52|321.52|324.83|322.83|323.09|321.09|0
1641478800000|2022-01-06 14:20:00|323.3|321.3|321.56|319.56|323.52|321.52|321.34|319.34|0
1641479100000|2022-01-06 14:25:00|321.78|319.78|329.86|327.86|329.86|327.86|321.78|319.78|0
1641479400000|2022-01-06 14:30:00|329.21|327.21|319.39|317.39|329.65|327.65|318.52|316.52|0
1641479700000|2022-01-06 14:35:00|319.17|317.17|312.03|310.03|322.65|320.65|310.96|308.96|0
1641480000000|2022-01-06 14:40:00|311.6|309.6|311.82|309.82|315.27|313.27|307.52|305.52|0
1641480300000|2022-01-06 14:45:00|311.6|309.6|325.26|323.26|325.48|323.48|310.96|308.96|0
1641480600000|2022-01-06 14:50:00|324.61|322.61|332.69|330.69|332.69|330.69|321.34|319.34|0
1641480900000|2022-01-06 14:55:00|333.13|331.13|338.99|336.99|339.87|337.87|327.22|325.22|0
1641481200000|2022-01-06 15:00:00|339.21|337.21|344.5|342.5|344.61|342.61|335.16|333.16|0
1641481500000|2022-01-06 15:05:00|344.94|342.94|346.7|344.7|348.25|346.25|341.19|339.19|0
1641481800000|2022-01-06 15:10:00|347.37|345.37|343.73|341.73|351.8|349.8|343.17|341.17|0
1641482100000|2022-01-06 15:15:00|343.83|341.83|343.39|341.39|343.83|341.83|334.61|332.61|0
1641482400000|2022-01-06 15:20:00|343.17|341.17|334.61|332.61|344.05|342.05|334.61|332.61|0
1641482700000|2022-01-06 15:25:00|333.95|331.95|331.55|329.55|333.95|331.95|325.04|323.04|0
1641483000000|2022-01-06 15:30:00|332.64|330.64|321.69|319.69|332.64|330.64|318.77|316.77|0
1641483300000|2022-01-06 15:35:00|321.91|319.91|320.6|318.6|324.74|322.74|317.79|315.79|0
1641483600000|2022-01-06 15:40:00|319.95|317.95|323.21|321.21|325.18|323.18|318.87|316.87|0
1641483900000|2022-01-06 15:45:00|322.56|320.56|315.84|313.84|324.52|322.52|315.4|313.4|0
1641484200000|2022-01-06 15:50:00|316.27|314.27|322.12|320.12|323.21|321.21|316.05|314.05|0
1641484500000|2022-01-06 15:55:00|321.58|319.58|322.23|320.23|322.99|320.99|313.89|311.89|0
1641484800000|2022-01-06 16:00:00|322.34|320.34|325.39|323.39|327.35|325.35|319.3|317.3|0
1641485100000|2022-01-06 16:05:00|325.61|323.61|321.68|319.68|327.79|325.79|319.51|317.51|0
1641485400000|2022-01-06 16:10:00|321.58|319.58|317.99|315.99|321.68|319.68|315.61|313.61|0
1641485700000|2022-01-06 16:15:00|317.78|315.78|319.72|317.72|319.72|317.72|311.52|309.52|0
1641486000000|2022-01-06 16:20:00|319.07|317.07|318.64|316.64|322.99|320.99|318.21|316.21|0
1641486300000|2022-01-06 16:25:00|319.4|317.4|322.76|320.76|325.82|323.82|319.4|317.4|0
1641486600000|2022-01-06 16:30:00|322.55|320.55|326.03|324.03|328.22|326.22|321.02|319.02|0
1641486900000|2022-01-06 16:35:00|326.25|324.25|324.07|322.07|326.47|324.47|321.02|319.02|0
1641487200000|2022-01-06 16:40:00|323.85|321.85|324.94|322.94|327.78|325.78|321.67|319.67|0
1641487500000|2022-01-06 16:45:00|324.72|322.72|322.32|320.32|327.12|325.12|321.02|319.02|0
1641487800000|2022-01-06 16:50:00|322.11|320.11|318.41|316.41|324.72|322.72|318.2|316.2|0
1641488100000|2022-01-06 16:55:00|318.2|316.2|318.85|316.85|320.05|318.05|317.33|315.33|0
1641488400000|2022-01-06 17:00:00|318.41|316.41|320.8|318.8|321.23|319.23|318.2|316.2|0
1641488700000|2022-01-06 17:05:00|321.02|319.02|314.73|312.73|322.32|320.32|314.3|312.3|0
1641489000000|2022-01-06 17:10:00|314.95|312.95|317.98|315.98|318.41|316.41|314.73|312.73|0
1641489300000|2022-01-06 17:15:00|317.54|315.54|319.17|317.17|320.36|318.36|316.24|314.24|0
1641489600000|2022-01-06 17:20:00|318.84|316.84|318.26|316.26|320.36|318.36|314.08|312.08|0
1641489900000|2022-01-06 17:25:00|318.69|316.69|314.36|312.36|318.91|316.91|313.5|311.5|0
1641490200000|2022-01-06 17:30:00|314.26|312.26|314.36|312.36|317.17|315.17|312.85|310.85|0
1641490500000|2022-01-06 17:35:00|314.57|312.57|312.85|310.85|316.09|314.09|309.83|307.83|0
1641490800000|2022-01-06 17:40:00|312.42|310.42|305.55|303.55|313.49|311.49|305.12|303.12|0
1641491100000|2022-01-06 17:45:00|305.12|303.12|308.33|306.33|309.19|307.19|304.27|302.27|0
1641491400000|2022-01-06 17:50:00|308.54|306.54|312.2|310.2|312.84|310.84|308.54|306.54|0
1641491700000|2022-01-06 17:55:00|311.98|309.98|315|313|315.21|313.21|311.12|309.12|0
1641492000000|2022-01-06 18:00:00|314.35|312.35|313.92|311.92|317.16|315.16|313.05|311.05|0
1641492300000|2022-01-06 18:05:00|313.49|311.49|313.05|311.05|315.86|313.86|312.62|310.62|0
1641492600000|2022-01-06 18:10:00|313.27|311.27|312.84|310.84|314.35|312.35|311.33|309.33|0
1641492900000|2022-01-06 18:15:00|312.62|310.62|314.78|312.78|318.89|316.89|312.62|310.62|0
1641493200000|2022-01-06 18:20:00|314.67|312.67|321.06|319.06|321.72|319.72|314.13|312.13|0
1641493500000|2022-01-06 18:25:00|321.28|319.28|323.02|321.02|323.68|321.68|320.41|318.41|0
1641493800000|2022-01-06 18:30:00|322.8|320.8|322.15|320.15|324.77|322.77|321.5|319.5|0
1641494100000|2022-01-06 18:35:00|322.58|320.58|322.58|320.58|324.76|322.76|319.76|317.76|0
1641494400000|2022-01-06 18:40:00|323.02|321.02|321.49|319.49|324.33|322.33|320.84|318.84|0
1641494700000|2022-01-06 18:45:00|322.36|320.36|320.84|318.84|323.45|321.45|318.45|316.45|0
1641495000000|2022-01-06 18:50:00|321.06|319.06|320.18|318.18|323.45|321.45|319.75|317.75|0
1641495300000|2022-01-06 18:55:00|319.97|317.97|319.1|317.1|321.71|319.71|318.45|316.45|0
1641495600000|2022-01-06 19:00:00|319.31|317.31|324.32|322.32|324.32|322.32|318.23|316.23|0
1641495900000|2022-01-06 19:05:00|324.1|322.1|320.62|318.62|325.96|323.96|319.96|317.96|0
1641496200000|2022-01-06 19:10:00|320.18|318.18|323.45|321.45|323.45|321.45|314.55|312.55|0
1641496500000|2022-01-06 19:15:00|323.88|321.88|323.01|321.01|324.21|322.21|319.96|317.96|0
1641496800000|2022-01-06 19:20:00|322.57|320.57|322.79|320.79|325.19|323.19|321.7|319.7|0
1641497100000|2022-01-06 19:25:00|323.01|321.01|322.87|320.87|323.44|321.44|321.57|319.57|0
1641497400000|2022-01-06 19:30:00|322.43|320.43|321.35|319.35|324.17|322.17|319.62|317.62|0
1641497700000|2022-01-06 19:35:00|321.13|319.13|319.61|317.61|322.21|320.21|318.75|316.75|0
1641498000000|2022-01-06 19:40:00|319.83|317.83|320.48|318.48|322.21|320.21|318.75|316.75|0
1641498300000|2022-01-06 19:45:00|320.05|318.05|317.45|315.45|320.26|318.26|315.94|313.94|0
1641498600000|2022-01-06 19:50:00|317.24|315.24|316.35|314.35|319.18|317.18|316.35|314.35|0
1641498900000|2022-01-06 19:55:00|316.13|314.13|316.56|314.56|317.21|315.21|314.41|312.41|0
1641499200000|2022-01-06 20:00:00|316.13|314.13|311.39|309.39|316.13|314.13|311.18|309.18|0
1641499500000|2022-01-06 20:05:00|311.61|309.61|314.4|312.4|315.05|313.05|310.1|308.1|0
1641499800000|2022-01-06 20:10:00|314.19|312.19|317.21|315.21|317.64|315.64|312.68|310.68|0
1641500100000|2022-01-06 20:15:00|317.43|315.43|322.2|320.2|323.5|321.5|316.56|314.56|0
1641500400000|2022-01-06 20:20:00|321.54|319.54|324.15|322.15|325.46|323.46|320.67|318.67|0
1641500700000|2022-01-06 20:25:00|323.72|321.72|320.24|318.24|324.59|322.59|320.24|318.24|0
1641501000000|2022-01-06 20:30:00|320.45|318.45|325.46|323.46|326.33|324.33|319.37|317.37|0
1641501300000|2022-01-06 20:35:00|325.9|323.9|328.08|326.08|329.39|327.39|324.37|322.37|0
1641501600000|2022-01-06 20:40:00|327.42|325.42|326.33|324.33|330.27|328.27|325.02|323.02|0
1641501900000|2022-01-06 20:45:00|326.77|324.77|330.47|328.47|330.47|328.47|325.02|323.02|0
1641502200000|2022-01-06 20:50:00|329.81|327.81|331.13|329.13|331.35|329.35|326.76|324.76|0
1641502500000|2022-01-06 20:55:00|331.35|329.35|329.18|327.18|336.39|334.39|327.63|325.63|0
1641502800000|2022-01-06 21:00:00|329.62|327.62|327.21|325.21|330.27|328.27|327.21|325.21|0
1641503100000|2022-01-06 21:05:00|327.43|325.43|326.12|324.12|327.43|325.43|324.59|322.59|0
1641503400000|2022-01-06 21:10:00|325.9|323.9|325.46|323.46|327.43|325.43|323.72|321.72|0
1641503700000|2022-01-06 21:15:00|325.98|323.38|325.54|322.94|326.31|323.71|324.89|322.29|0
1641504000000|2022-01-06 21:20:00|325.66|323.06|324.67|322.07|325.66|323.06|324.67|322.07|0
1641504300000|2022-01-06 21:25:00|324.45|321.85|324.89|322.29|324.89|322.29|324.23|321.63|0
1641504600000|2022-01-06 21:30:00|324.67|322.07|325.76|323.16|325.98|323.38|324.45|321.85|0
1641504900000|2022-01-06 21:35:00|325.54|322.94|326.63|324.03|327.06|324.46|324.89|322.29|0
1641505200000|2022-01-06 21:40:00|326.74|324.14|324.45|321.85|326.74|324.14|324.01|321.41|0
1641505500000|2022-01-06 21:45:00|324.23|321.63|324.45|321.85|324.45|321.85|323.58|320.98|0
1641505800000|2022-01-06 21:50:00|324.23|321.63|323.14|320.54|324.23|321.63|322.92|320.32|0
1641506100000|2022-01-06 21:55:00|323.36|320.76|323.9|321.3|324.45|321.85|323.14|320.54|0
1641506400000|2022-01-06 22:00:00|323.77|321.17|323.33|320.73|323.93|321.33|323.33|320.73|0
1641506700000|2022-01-06 22:05:00|323.29|320.69|323.74|321.14|323.74|321.14|323.29|320.69|0
1641507000000|2022-01-06 22:10:00|323.77|321.17|323.39|320.79|323.77|321.17|323.35|320.75|0
1641507300000|2022-01-06 22:15:00|323.35|320.75|323.42|320.82|323.42|320.82|323.35|320.75|0
1641507600000|2022-01-06 22:20:00|323.35|320.75|323.35|320.75|323.35|320.75|323.35|320.75|0
1641507900000|2022-01-06 22:25:00|323.32|320.72|323.8|321.2|324.18|321.58|323.32|320.72|0
1641508200000|2022-01-06 22:30:00|323.73|321.13|323.73|321.13|323.73|321.13|323.73|321.13|0
1641508500000|2022-01-06 22:35:00|323.63|321.03|323.63|321.03|323.63|321.03|323.54|320.94|0
1641508800000|2022-01-06 22:40:00|323.7|321.1|323.63|321.03|323.7|321.1|323.63|321.03|0
1641509100000|2022-01-06 22:45:00|323.6|321|323.6|321|323.6|321|323.6|321|0
1641509400000|2022-01-06 22:50:00|323.57|320.97|323.47|320.87|323.57|320.97|323.41|320.81|0
1641509700000|2022-01-06 22:55:00|323.41|320.81|322.93|320.33|323.44|320.84|322.93|320.33|0
1641510000000|2022-01-06 23:00:00|320.41|317.81|320.95|318.35|321.17|318.57|319.55|316.95|0
1641510300000|2022-01-06 23:05:00|321.06|318.46|320.08|317.48|321.06|318.46|319.87|317.27|0
1641510600000|2022-01-06 23:10:00|319.87|317.27|320.95|318.35|320.95|318.35|319.65|317.05|0
1641510900000|2022-01-06 23:15:00|321.6|319|319.86|317.26|322.03|319.43|319.65|317.05|0
1641511200000|2022-01-06 23:20:00|319.65|317.05|320.73|318.13|320.95|318.35|319.21|316.61|0
1641511500000|2022-01-06 23:25:00|320.3|317.7|319.86|317.26|320.95|318.35|319.86|317.26|0
1641511800000|2022-01-06 23:30:00|319.64|317.04|319.76|317.16|320.73|318.13|318.78|316.18|0
1641512100000|2022-01-06 23:35:00|319.64|317.04|319.1|316.5|319.86|317.26|318.56|315.96|0
1641512400000|2022-01-06 23:40:00|318.99|316.39|319.86|317.26|320.07|317.47|318.78|316.18|0
1641512700000|2022-01-06 23:45:00|319.54|316.94|320.07|317.47|320.72|318.12|318.99|316.39|0
1641513000000|2022-01-06 23:50:00|319.86|317.26|318.99|316.39|320.07|317.47|318.77|316.17|0
1641513300000|2022-01-06 23:55:00|318.56|315.96|319.2|316.6|319.2|316.6|318.55|315.95|0
1641513600000|2022-01-07 00:00:00|318.99|316.39|317.58|314.98|320.07|317.47|316.61|314.01|0
1641513900000|2022-01-07 00:05:00|317.47|314.87|317.25|314.65|317.9|315.3|316.72|314.12|0
1641514200000|2022-01-07 00:10:00|317.15|314.55|315.74|313.14|318.33|315.73|315.31|312.71|0
1641514500000|2022-01-07 00:15:00|315.96|313.36|315.74|313.14|316.61|314.01|315.53|312.93|0
1641514800000|2022-01-07 00:20:00|315.96|313.36|316.17|313.57|316.82|314.22|315.74|313.14|0
1641515100000|2022-01-07 00:25:00|316.07|313.47|315.85|313.25|316.71|314.11|314.88|312.28|0
1641515400000|2022-01-07 00:30:00|315.74|313.14|315.09|312.49|316.28|313.68|314.66|312.06|0
1641515700000|2022-01-07 00:35:00|314.99|312.39|314.66|312.06|315.52|312.92|314.66|312.06|0
1641516000000|2022-01-07 00:40:00|314.87|312.27|315.09|312.49|315.09|312.49|314.23|311.63|0
1641516300000|2022-01-07 00:45:00|314.98|312.38|315.2|312.6|315.3|312.7|314.66|312.06|0
1641516600000|2022-01-07 00:50:00|315.09|312.49|315.52|312.92|315.95|313.35|315.09|312.49|0
1641516900000|2022-01-07 00:55:00|315.73|313.13|315.08|312.48|316.16|313.56|314.87|312.27|0
1641517200000|2022-01-07 01:00:00|314.98|312.38|314.01|311.41|315.73|313.13|314.01|311.41|0
1641517500000|2022-01-07 01:05:00|313.58|310.98|315.3|312.7|315.51|312.91|313.58|310.98|0
1641517800000|2022-01-07 01:10:00|315.19|312.59|315.62|313.02|316.16|313.56|314.87|312.27|0
1641518100000|2022-01-07 01:15:00|315.51|312.91|316.16|313.56|316.59|313.99|314.86|312.26|0
1641518400000|2022-01-07 01:20:00|316.37|313.77|315.94|313.34|316.37|313.77|315.51|312.91|0
1641518700000|2022-01-07 01:25:00|316.15|313.55|315.72|313.12|316.37|313.77|315.08|312.48|0
1641519000000|2022-01-07 01:30:00|315.51|312.91|314.64|312.04|315.94|313.34|314.21|311.61|0
1641519300000|2022-01-07 01:35:00|314.86|312.26|317.01|314.41|317.45|314.85|314.86|312.26|0
1641519600000|2022-01-07 01:40:00|317.13|314.53|317.88|315.28|318.31|315.71|316.37|313.77|0
1641519900000|2022-01-07 01:45:00|317.66|315.06|318.09|315.49|318.09|315.49|315.93|313.33|0
1641520200000|2022-01-07 01:50:00|318.31|315.71|317.87|315.27|318.52|315.92|317.01|314.41|0
1641520500000|2022-01-07 01:55:00|317.66|315.06|316.04|313.44|317.87|315.27|315.93|313.33|0
1641520800000|2022-01-07 02:00:00|316.36|313.76|320.9|318.3|321.12|318.52|316.36|313.76|0
1641521100000|2022-01-07 02:05:00|321.12|318.52|321.55|318.95|323.07|320.47|320.9|318.3|0
1641521400000|2022-01-07 02:10:00|321.77|319.17|321.12|318.52|321.77|319.17|320.25|317.65|0
1641521700000|2022-01-07 02:15:00|320.9|318.3|322.2|319.6|323.72|321.12|320.9|318.3|0
1641522000000|2022-01-07 02:20:00|322.42|319.82|320.25|317.65|322.53|319.93|319.71|317.11|0
1641522300000|2022-01-07 02:25:00|320.36|317.76|320.9|318.3|320.9|318.3|320.25|317.65|0
1641522600000|2022-01-07 02:30:00|321.11|318.51|322.09|319.49|322.85|320.25|320.46|317.86|0
1641522900000|2022-01-07 02:35:00|321.98|319.38|323.5|320.9|323.5|320.9|321.54|318.94|0
1641523200000|2022-01-07 02:40:00|323.28|320.68|322.19|319.59|323.28|320.68|321.98|319.38|0
1641523500000|2022-01-07 02:45:00|322.41|319.81|321.97|319.37|323.28|320.68|321.97|319.37|0
1641523800000|2022-01-07 02:50:00|321.76|319.16|320.35|317.75|321.76|319.16|320.13|317.53|0
1641524100000|2022-01-07 02:55:00|320.45|317.85|319.37|316.77|320.45|317.85|318.72|316.12|0
1641524400000|2022-01-07 03:00:00|319.15|316.55|319.8|317.2|320.24|317.64|318.94|316.34|0
1641524700000|2022-01-07 03:05:00|319.59|316.99|319.37|316.77|319.59|316.99|318.5|315.9|0
1641525000000|2022-01-07 03:10:00|319.58|316.98|319.8|317.2|320.02|317.42|319.15|316.55|0
1641525300000|2022-01-07 03:15:00|319.7|317.1|319.36|316.76|320.23|317.63|319.05|316.45|0
1641525600000|2022-01-07 03:20:00|318.93|316.33|315.91|313.31|319.36|316.76|315.69|313.09|0
1641525900000|2022-01-07 03:25:00|315.8|313.2|316.55|313.95|317.31|314.71|315.26|312.66|0
1641526200000|2022-01-07 03:30:00|316.34|313.74|318.49|315.89|318.71|316.11|316.34|313.74|0
1641526500000|2022-01-07 03:35:00|318.71|316.11|318.49|315.89|319.79|317.19|318.28|315.68|0
1641526800000|2022-01-07 03:40:00|318.71|316.11|318.71|316.11|319.58|316.98|318.28|315.68|0
1641527100000|2022-01-07 03:45:00|318.92|316.32|320.66|318.06|320.87|318.27|318.39|315.79|0
1641527400000|2022-01-07 03:50:00|320.44|317.84|320.66|318.06|321.2|318.6|319.69|317.09|0
1641527700000|2022-01-07 03:55:00|320.55|317.95|320.22|317.62|321.09|318.49|319.57|316.97|0
1641528000000|2022-01-07 04:00:00|320|317.4|320.55|317.95|321.09|318.49|320|317.4|0
1641528300000|2022-01-07 04:05:00|320.65|318.05|320.87|318.27|320.87|318.27|319.57|316.97|0
1641528600000|2022-01-07 04:10:00|320.98|318.38|320.43|317.83|321.3|318.7|320.22|317.62|0
1641528900000|2022-01-07 04:15:00|320.65|318.05|322.17|319.57|322.5|319.9|320|317.4|0
1641529200000|2022-01-07 04:20:00|321.95|319.35|322.17|319.57|322.82|320.22|321.52|318.92|0
1641529500000|2022-01-07 04:25:00|321.95|319.35|321.3|318.7|322.17|319.57|321.3|318.7|0
1641529800000|2022-01-07 04:30:00|321.41|318.81|321.3|318.7|322.17|319.57|321.08|318.48|0
1641530100000|2022-01-07 04:35:00|321.19|318.59|322.16|319.56|322.38|319.78|320.97|318.37|0
1641530400000|2022-01-07 04:40:00|321.95|319.35|321.29|318.69|322.6|320|321.29|318.69|0
1641530700000|2022-01-07 04:45:00|321.08|318.48|321.29|318.69|321.51|318.91|319.67|317.07|0
1641531000000|2022-01-07 04:50:00|321.51|318.91|320.32|317.72|321.51|318.91|319.99|317.39|0
1641531300000|2022-01-07 04:55:00|320.21|317.61|319.99|317.39|321.29|318.69|319.77|317.17|0
1641531600000|2022-01-07 05:00:00|319.77|317.17|318.9|316.3|320.42|317.82|318.9|316.3|0
1641531900000|2022-01-07 05:05:00|319.12|316.52|321.29|318.69|321.29|318.69|318.69|316.09|0
1641532200000|2022-01-07 05:10:00|321.72|319.12|321.5|318.9|324.11|321.51|321.18|318.58|0
1641532500000|2022-01-07 05:15:00|321.4|318.8|320.42|317.82|321.94|319.34|320.42|317.82|0
1641532800000|2022-01-07 05:20:00|320.53|317.93|320.85|318.25|321.5|318.9|320.53|317.93|0
1641533100000|2022-01-07 05:25:00|320.74|318.14|323.02|320.42|323.02|320.42|320.2|317.6|0
1641533400000|2022-01-07 05:30:00|322.8|320.2|322.58|319.98|323.45|320.85|321.71|319.11|0
1641533700000|2022-01-07 05:35:00|322.8|320.2|321.49|318.89|323.02|320.42|321.28|318.68|0
1641534000000|2022-01-07 05:40:00|321.71|319.11|322.58|319.98|322.8|320.2|321.71|319.11|0
1641534300000|2022-01-07 05:45:00|322.48|319.88|321.93|319.33|323.01|320.41|321.39|318.79|0
1641534600000|2022-01-07 05:50:00|321.71|319.11|321.17|318.57|322.36|319.76|321.06|318.46|0
1641534900000|2022-01-07 05:55:00|321.27|318.67|319.1|316.5|321.27|318.67|318.89|316.29|0
1641535200000|2022-01-07 06:00:00|319.32|316.72|320.84|318.24|321.05|318.45|318.89|316.29|0
1641535500000|2022-01-07 06:05:00|320.62|318.02|320.19|317.59|321.17|318.57|319.97|317.37|0
1641535800000|2022-01-07 06:10:00|320.3|317.7|320.62|318.02|321.27|318.67|320.18|317.58|0
1641536100000|2022-01-07 06:15:00|320.51|317.91|321.05|318.45|321.27|318.67|320.18|317.58|0
1641536400000|2022-01-07 06:20:00|320.83|318.23|321.05|318.45|321.48|318.88|320.4|317.8|0
1641536700000|2022-01-07 06:25:00|320.94|318.34|320.18|317.58|320.94|318.34|319.96|317.36|0
1641537000000|2022-01-07 06:30:00|320.08|317.48|317.58|314.98|320.4|317.8|317.58|314.98|0
1641537300000|2022-01-07 06:35:00|317.36|314.76|318.66|316.06|318.88|316.28|317.15|314.55|0
1641537600000|2022-01-07 06:40:00|318.88|316.28|319.74|317.14|319.74|317.14|318.01|315.41|0
1641537900000|2022-01-07 06:45:00|319.96|317.36|319.96|317.36|320.94|318.34|319.74|317.14|0
1641538200000|2022-01-07 06:50:00|320.17|317.57|321.37|318.77|321.47|318.87|319.96|317.36|0
1641538500000|2022-01-07 06:55:00|321.26|318.66|321.8|319.2|322.13|319.53|321.04|318.44|0
1641538800000|2022-01-07 07:00:00|321.04|318.44|324.3|321.7|325.07|322.47|320.82|318.22|0
1641539100000|2022-01-07 07:05:00|324.52|321.92|324.63|322.03|324.95|322.35|322.99|320.39|0
1641539400000|2022-01-07 07:10:00|324.73|322.13|325.17|322.57|325.82|323.22|324.51|321.91|0
1641539700000|2022-01-07 07:15:00|325.39|322.79|323.42|320.82|325.39|322.79|322.99|320.39|0
1641540000000|2022-01-07 07:20:00|322.99|320.39|323.42|320.82|323.64|321.04|322.34|319.74|0
1641540300000|2022-01-07 07:25:00|323.21|320.61|322.55|319.95|323.86|321.26|321.9|319.3|0
1641540600000|2022-01-07 07:30:00|322.77|320.17|324.94|322.34|324.94|322.34|322.33|319.73|0
1641540900000|2022-01-07 07:35:00|324.73|322.13|323.64|321.04|325.06|322.46|323.42|320.82|0
1641541200000|2022-01-07 07:40:00|323.86|321.26|324.29|321.69|324.94|322.34|323.64|321.04|0
1641541500000|2022-01-07 07:45:00|324.07|321.47|325.16|322.56|325.81|323.21|323.97|321.37|0
1641541800000|2022-01-07 07:50:00|325.05|322.45|325.59|322.99|325.81|323.21|324.72|322.12|0
1641542100000|2022-01-07 07:55:00|325.37|322.77|324.07|321.47|325.81|323.21|323.63|321.03|0
1641542400000|2022-01-07 08:00:00|324.94|322.34|330.06|327.46|330.39|327.79|323.63|321.03|0
1641542700000|2022-01-07 08:05:00|329.95|327.35|330.08|328.08|331.18|329.18|328.99|326.99|0
1641543000000|2022-01-07 08:10:00|330.3|328.3|326.16|324.16|330.3|328.3|326.16|324.16|0
1641543300000|2022-01-07 08:15:00|326.37|324.37|327.68|325.68|327.68|325.68|325.28|323.28|0
1641543600000|2022-01-07 08:20:00|327.57|325.57|326.59|324.59|327.68|325.68|326.15|324.15|0
1641543900000|2022-01-07 08:25:00|326.81|324.81|328.33|326.33|330.3|328.3|326.81|324.81|0
1641544200000|2022-01-07 08:30:00|328.44|326.44|333.58|331.58|335.78|333.78|328.44|326.44|0
1641544500000|2022-01-07 08:35:00|333.48|331.48|332.92|330.92|335.45|333.45|332.92|330.92|0
1641544800000|2022-01-07 08:40:00|333.14|331.14|336.44|334.44|336.88|334.88|332.92|330.92|0
1641545100000|2022-01-07 08:45:00|336|334|336.65|334.65|336.88|334.88|334.9|332.9|0
1641545400000|2022-01-07 08:50:00|336.55|334.55|335.33|333.33|336.65|334.65|334.02|332.02|0
1641545700000|2022-01-07 08:55:00|335.55|333.55|334.01|332.01|335.77|333.77|332.15|330.15|0
1641546000000|2022-01-07 09:00:00|334.35|332.35|334.13|332.13|335.89|333.89|333.57|331.57|0
1641546300000|2022-01-07 09:05:00|334.23|332.23|331.38|329.38|335.11|333.11|331.38|329.38|0
1641546600000|2022-01-07 09:10:00|331.16|329.16|328.32|326.32|331.6|329.6|327.88|325.88|0
1641546900000|2022-01-07 09:15:00|328.1|326.1|328.97|326.97|330.07|328.07|327.88|325.88|0
1641547200000|2022-01-07 09:20:00|328.75|326.75|327.44|325.44|328.75|326.75|327.44|325.44|0
1641547500000|2022-01-07 09:25:00|327.78|325.78|325.7|323.7|327.78|325.78|324.18|322.18|0
1641547800000|2022-01-07 09:30:00|325.48|323.48|322.87|320.87|325.7|323.7|322.87|320.87|0
1641548100000|2022-01-07 09:35:00|323.52|321.52|322.66|320.66|324.39|322.39|322.01|320.01|0
1641548400000|2022-01-07 09:40:00|323.09|321.09|323.09|321.09|323.3|321.3|321.35|319.35|0
1641548700000|2022-01-07 09:45:00|322.98|320.98|323.3|321.3|323.3|321.3|321.79|319.79|0
1641549000000|2022-01-07 09:50:00|323.09|321.09|324.39|322.39|324.39|322.39|322.87|320.87|0
1641549300000|2022-01-07 09:55:00|324.5|322.5|325.47|323.47|325.69|323.69|324.17|322.17|0
1641549600000|2022-01-07 10:00:00|325.26|323.26|325.26|323.26|327.87|325.87|325.04|323.04|0
1641549900000|2022-01-07 10:05:00|325.04|323.04|322.21|320.21|325.26|323.26|322.21|320.21|0
1641550200000|2022-01-07 10:10:00|322.43|320.43|321.78|319.78|322.65|320.65|321.34|319.34|0
1641550500000|2022-01-07 10:15:00|321.56|319.56|322.64|320.64|323.73|321.73|321.56|319.56|0
1641550800000|2022-01-07 10:20:00|322.43|320.43|321.67|319.67|322.43|320.43|321.56|319.56|0
1641551100000|2022-01-07 10:25:00|321.56|319.56|320.26|318.26|321.99|319.99|319.39|317.39|0
1641551400000|2022-01-07 10:30:00|320.04|318.04|319.18|317.18|320.47|318.47|318.53|316.53|0
1641551700000|2022-01-07 10:35:00|318.96|316.96|320.69|318.69|320.69|318.69|318.74|316.74|0
1641552000000|2022-01-07 10:40:00|320.9|318.9|319.61|317.61|320.9|318.9|318.96|316.96|0
1641552300000|2022-01-07 10:45:00|319.39|317.39|320.25|318.25|320.9|318.9|319.39|317.39|0
1641552600000|2022-01-07 10:50:00|320.04|318.04|319.39|317.39|320.47|318.47|318.63|316.63|0
1641552900000|2022-01-07 10:55:00|319.28|317.28|320.68|318.68|320.9|318.9|319.28|317.28|0
1641553200000|2022-01-07 11:00:00|320.25|318.25|321.76|319.76|322.63|320.63|320.25|318.25|0
1641553500000|2022-01-07 11:05:00|321.55|319.55|320.68|318.68|322.2|320.2|320.46|318.46|0
1641553800000|2022-01-07 11:10:00|320.46|318.46|321.98|319.98|322.85|320.85|320.03|318.03|0
1641554100000|2022-01-07 11:15:00|322.2|320.2|319.81|317.81|322.31|320.31|319.38|317.38|0
1641554400000|2022-01-07 11:20:00|319.71|317.71|319.38|317.38|320.03|318.03|318.73|316.73|0
1641554700000|2022-01-07 11:25:00|319.59|317.59|319.59|317.59|319.81|317.81|318.51|316.51|0
1641555000000|2022-01-07 11:30:00|319.38|317.38|318.94|316.94|320.79|318.79|318.73|316.73|0
1641555300000|2022-01-07 11:35:00|319.16|317.16|320.89|318.89|321.54|319.54|319.05|317.05|0
1641555600000|2022-01-07 11:40:00|321.1|319.1|320.67|318.67|321.54|319.54|319.8|317.8|0
1641555900000|2022-01-07 11:45:00|320.45|318.45|321.1|319.1|321.32|319.32|319.8|317.8|0
1641556200000|2022-01-07 11:50:00|320.89|318.89|321.53|319.53|322.19|320.19|320.67|318.67|0
1641556500000|2022-01-07 11:55:00|321.75|319.75|324.57|322.57|324.57|322.57|320.13|318.13|0
1641556800000|2022-01-07 12:00:00|324.14|322.14|320.45|318.45|324.14|322.14|319.8|317.8|0
1641557100000|2022-01-07 12:05:00|320.34|318.34|322.83|320.83|323.05|321.05|318.72|316.72|0
1641557400000|2022-01-07 12:10:00|322.94|320.94|323.05|321.05|324.13|322.13|322.83|320.83|0
1641557700000|2022-01-07 12:15:00|323.26|321.26|321.96|319.96|323.48|321.48|321.53|319.53|0
1641558000000|2022-01-07 12:20:00|322.51|320.51|323.48|321.48|324.13|322.13|322.39|320.39|0
1641558300000|2022-01-07 12:25:00|323.37|321.37|323.26|321.26|325.43|323.43|323.26|321.26|0
1641558600000|2022-01-07 12:30:00|323.48|321.48|322.39|320.39|323.69|321.69|321.96|319.96|0
1641558900000|2022-01-07 12:35:00|322.61|320.61|324.34|322.34|325.21|323.21|322.39|320.39|0
1641559200000|2022-01-07 12:40:00|324.56|322.56|325.11|323.11|326.52|324.52|323.91|321.91|0
1641559500000|2022-01-07 12:45:00|324.99|322.99|324.12|322.12|325.65|323.65|323.25|321.25|0
1641559800000|2022-01-07 12:50:00|324.34|322.34|324.12|322.12|324.34|322.34|323.04|321.04|0
1641560100000|2022-01-07 12:55:00|324.34|322.34|326.95|324.95|327.28|325.28|324.34|322.34|0
1641560400000|2022-01-07 13:00:00|326.73|324.73|326.3|324.3|327.17|325.17|324.67|322.67|0
1641560700000|2022-01-07 13:05:00|325.76|323.76|325.42|323.42|326.95|324.95|323.9|321.9|0
1641561000000|2022-01-07 13:10:00|325.86|323.86|326.73|324.73|326.84|324.84|324.99|322.99|0
1641561300000|2022-01-07 13:15:00|326.51|324.51|327.16|325.16|327.82|325.82|325.2|323.2|0
1641561600000|2022-01-07 13:20:00|327.38|325.38|326.94|324.94|328.25|326.25|326.29|324.29|0
1641561900000|2022-01-07 13:25:00|326.73|324.73|325.75|323.75|327.38|325.38|325.2|323.2|0
1641562200000|2022-01-07 13:30:00|326.29|324.29|331.31|329.31|332.85|330.85|317.94|315.94|0
1641562500000|2022-01-07 13:35:00|330.87|328.87|342.32|340.32|342.77|340.77|330.87|328.87|0
1641562800000|2022-01-07 13:40:00|342.77|340.77|339.23|337.23|344.54|342.54|338.79|336.79|0
1641563100000|2022-01-07 13:45:00|339.45|337.45|334.82|332.82|339.45|337.45|333.72|331.72|0
1641563400000|2022-01-07 13:50:00|335.26|333.26|340.55|338.55|342.1|340.1|334.82|332.82|0
1641563700000|2022-01-07 13:55:00|340.77|338.77|338.34|336.34|341.21|339.21|337.02|335.02|0
1641564000000|2022-01-07 14:00:00|338.12|336.12|336.57|334.57|338.12|336.12|334.82|332.82|0
1641564300000|2022-01-07 14:05:00|336.35|334.35|332.84|330.84|336.35|334.35|332.84|330.84|0
1641564600000|2022-01-07 14:10:00|332.62|330.62|331.96|329.96|336.13|334.13|331.96|329.96|0
1641564900000|2022-01-07 14:15:00|331.52|329.52|331.3|329.3|332.62|330.62|330.21|328.21|0
1641565200000|2022-01-07 14:20:00|331.08|329.08|331.52|329.52|332.4|330.4|330.42|328.42|0
1641565500000|2022-01-07 14:25:00|331.41|329.41|330.2|328.2|333.17|331.17|329.55|327.55|0
1641565800000|2022-01-07 14:30:00|329.77|327.77|336.13|334.13|336.35|334.35|327.36|325.36|0
1641566100000|2022-01-07 14:35:00|335.69|333.69|331.95|329.95|339.66|337.66|331.51|329.51|0
1641566400000|2022-01-07 14:40:00|331.73|329.73|323.43|321.43|335.03|333.03|322.78|320.78|0
1641566700000|2022-01-07 14:45:00|324.3|322.3|323.86|321.86|326.7|324.7|320.6|318.6|0
1641567000000|2022-01-07 14:50:00|324.73|322.73|322.34|320.34|326.48|324.48|321.04|319.04|0
1641567300000|2022-01-07 14:55:00|322.23|320.23|323.86|321.86|324.08|322.08|319.08|317.08|0
1641567600000|2022-01-07 15:00:00|323.2|321.2|325.02|323.02|325.02|323.02|321.94|319.94|0
1641567900000|2022-01-07 15:05:00|326.34|324.34|330.98|328.98|331.43|329.43|326.34|324.34|0
1641568200000|2022-01-07 15:10:00|331.21|329.21|330.1|328.1|333.2|331.2|327|325|0
1641568500000|2022-01-07 15:15:00|330.32|328.32|334.53|332.53|335.65|333.65|330.32|328.32|0
1641568800000|2022-01-07 15:20:00|335.2|333.2|338.26|336.26|338.26|336.26|332.48|330.48|0
1641569100000|2022-01-07 15:25:00|338.03|336.03|336.03|334.03|338.26|336.26|332.92|330.92|0
1641569400000|2022-01-07 15:30:00|337.36|335.36|337.36|335.36|338.7|336.7|333.81|331.81|0
1641569700000|2022-01-07 15:35:00|337.59|335.59|344.44|342.44|344.44|342.44|336.7|334.7|0
1641570000000|2022-01-07 15:40:00|344.22|342.22|346.88|344.88|347.77|345.77|339.12|337.12|0
1641570300000|2022-01-07 15:45:00|346.66|344.66|350.89|348.89|350.89|348.89|346.66|344.66|0
1641570600000|2022-01-07 15:50:00|351.12|349.12|355.82|353.82|358.51|356.51|350.22|348.22|0
1641570900000|2022-01-07 15:55:00|355.6|353.6|353.82|351.82|357.83|355.83|350.71|348.71|0
1641571200000|2022-01-07 16:00:00|355.6|353.6|354.48|352.48|356.71|354.71|350.27|348.27|0
1641571500000|2022-01-07 16:05:00|354.71|352.71|352.04|350.04|354.71|352.71|349.6|347.6|0
1641571800000|2022-01-07 16:10:00|351.82|349.82|354.04|352.04|355.37|353.37|351.37|349.37|0
1641572100000|2022-01-07 16:15:00|353.81|351.81|357.38|355.38|359.83|357.83|352.26|350.26|0
1641572400000|2022-01-07 16:20:00|357.15|355.15|349.82|347.82|357.38|355.38|348.49|346.49|0
1641572700000|2022-01-07 16:25:00|350.48|348.48|343.63|341.63|351.37|349.37|343.63|341.63|0
1641573000000|2022-01-07 16:30:00|344.29|342.29|343.93|341.93|347.38|345.38|342.61|340.61|0
1641573300000|2022-01-07 16:35:00|344.15|342.15|343.71|341.71|345.71|343.71|341.5|339.5|0
1641573600000|2022-01-07 16:40:00|343.49|341.49|342.38|340.38|343.93|341.93|340.17|338.17|0
1641573900000|2022-01-07 16:45:00|342.16|340.16|334.02|332.02|343.05|341.05|334.02|332.02|0
1641574200000|2022-01-07 16:50:00|333.8|331.8|328.37|326.37|334.89|332.89|328.37|326.37|0
1641574500000|2022-01-07 16:55:00|328.15|326.15|331.45|329.45|331.67|329.67|327.71|325.71|0
1641574800000|2022-01-07 17:00:00|331.01|329.01|334.76|332.76|334.98|332.98|330.13|328.13|0
1641575100000|2022-01-07 17:05:00|334.54|332.54|333.88|331.88|336.09|334.09|332.33|330.33|0
1641575400000|2022-01-07 17:10:00|333.21|331.21|331.86|329.86|334.5|332.5|330.79|328.79|0
1641575700000|2022-01-07 17:15:00|331.85|329.85|335.6|333.6|335.6|333.6|330.76|328.76|0
1641576000000|2022-01-07 17:20:00|336.04|334.04|337.59|335.59|338.47|336.47|336.04|334.04|0
1641576300000|2022-01-07 17:25:00|337.81|335.81|336.92|334.92|339.36|337.36|336.04|334.04|0
1641576600000|2022-01-07 17:30:00|336.7|334.7|338.03|336.03|339.36|337.36|336.7|334.7|0
1641576900000|2022-01-07 17:35:00|337.81|335.81|339.58|337.58|341.8|339.8|337.81|335.81|0
1641577200000|2022-01-07 17:40:00|339.35|337.35|338.91|336.91|340.02|338.02|337.14|335.14|0
1641577500000|2022-01-07 17:45:00|339.35|337.35|338.69|336.69|340.24|338.24|333.83|331.83|0
1641577800000|2022-01-07 17:50:00|338.47|336.47|336.47|334.47|339.13|337.13|335.59|333.59|0
1641578100000|2022-01-07 17:55:00|336.59|334.59|335.37|333.37|338.02|336.02|335.15|333.15|0
1641578400000|2022-01-07 18:00:00|335.15|333.15|334.97|332.97|339.13|337.13|334.04|332.04|0
1641578700000|2022-01-07 18:05:00|335.19|333.19|333.86|331.86|335.85|333.85|332.54|330.54|0
1641579000000|2022-01-07 18:10:00|333.64|331.64|332.76|330.76|334.08|332.08|332.31|330.31|0
1641579300000|2022-01-07 18:15:00|332.98|330.98|333.42|331.42|334.52|332.52|331.21|329.21|0
1641579600000|2022-01-07 18:20:00|333.2|331.2|335.63|333.63|335.85|333.85|332.53|330.53|0
1641579900000|2022-01-07 18:25:00|335.41|333.41|336.95|334.95|337.62|335.62|334.74|332.74|0
1641580200000|2022-01-07 18:30:00|337.18|335.18|333.46|331.46|337.84|335.84|333.46|331.46|0
1641580500000|2022-01-07 18:35:00|333.01|331.01|335.45|333.45|335.9|333.9|332.13|330.13|0
1641580800000|2022-01-07 18:40:00|335.9|333.9|335.01|333.01|336.78|334.78|334.12|332.12|0
1641581100000|2022-01-07 18:45:00|335.23|333.23|337.23|335.23|337.23|335.23|335.23|333.23|0
1641581400000|2022-01-07 18:50:00|337.45|335.45|337|335|340.12|338.12|335.45|333.45|0
1641581700000|2022-01-07 18:55:00|337.22|335.22|337.67|335.67|337.67|335.67|335.45|333.45|0
1641582000000|2022-01-07 19:00:00|337.45|335.45|336.78|334.78|337.67|335.67|335.45|333.45|0
1641582300000|2022-01-07 19:05:00|337|335|337.22|335.22|339.67|337.67|335.89|333.89|0
1641582600000|2022-01-07 19:10:00|337.44|335.44|337.44|335.44|337.66|335.66|335.44|333.44|0
1641582900000|2022-01-07 19:15:00|337.22|335.22|337.22|335.22|338.11|336.11|336.11|334.11|0
1641583200000|2022-01-07 19:20:00|337.44|335.44|342.34|340.34|342.34|340.34|337.44|335.44|0
1641583500000|2022-01-07 19:25:00|342.79|340.79|340.33|338.33|344.58|342.58|340.11|338.11|0
1641583800000|2022-01-07 19:30:00|340.78|338.78|340.78|338.78|341.9|339.9|339.66|337.66|0
1641584100000|2022-01-07 19:35:00|341|339|335.44|333.44|342.12|340.12|335.44|333.44|0
1641584400000|2022-01-07 19:40:00|336.1|334.1|334.16|332.16|337.21|335.21|332.38|330.38|0
1641584700000|2022-01-07 19:45:00|333.94|331.94|332.83|330.83|335.27|333.27|330.61|328.61|0
1641585000000|2022-01-07 19:50:00|332.6|330.6|330.83|328.83|334.16|332.16|329.94|327.94|0
1641585300000|2022-01-07 19:55:00|331.05|329.05|331.94|329.94|332.6|330.6|330.61|328.61|0
1641585600000|2022-01-07 20:00:00|331.49|329.49|329.77|327.77|332.27|330.27|329.72|327.72|0
1641585900000|2022-01-07 20:05:00|329.99|327.99|330.21|328.21|330.65|328.65|327.11|325.11|0
1641586200000|2022-01-07 20:10:00|329.99|327.99|334.44|332.44|334.88|332.88|329.99|327.99|0
1641586500000|2022-01-07 20:15:00|334.21|332.21|333.1|331.1|334.88|332.88|332.43|330.43|0
1641586800000|2022-01-07 20:20:00|332.88|330.88|335.55|333.55|335.55|333.55|331.99|329.99|0
1641587100000|2022-01-07 20:25:00|335.33|333.33|336.22|334.22|338.68|336.68|335.33|333.33|0
1641587400000|2022-01-07 20:30:00|335.99|333.99|335.99|333.99|338.23|336.23|331.54|329.54|0
1641587700000|2022-01-07 20:35:00|336.22|334.22|333.98|331.98|337.33|335.33|332.87|330.87|0
1641588000000|2022-01-07 20:40:00|333.76|331.76|337.33|335.33|338|336|332.65|330.65|0
1641588300000|2022-01-07 20:45:00|337.55|335.55|335.88|333.88|339.34|337.34|333.54|331.54|0
1641588600000|2022-01-07 20:50:00|335.65|333.65|340.26|338.26|340.59|338.59|333.64|331.64|0
1641588900000|2022-01-07 20:55:00|340.14|338.14|344.15|342.15|345.05|343.05|337.67|335.67|0
1641589200000|2022-01-07 21:00:00|344.38|342.38|340.32|338.32|344.38|342.38|340.32|338.32|0
1641589500000|2022-01-07 21:05:00|340.1|338.1|340.32|338.32|340.32|338.32|338.3|336.3|0
1641589800000|2022-01-07 21:10:00|340.1|338.1|343.92|341.92|344.15|342.15|340.1|338.1|0
1641801900000|2022-01-10 08:05:00|334.62|332.62|338.22|336.22|338.44|336.44|334.62|332.62|0
1641802200000|2022-01-10 08:10:00|338.67|336.67|340.59|338.59|341.37|339.37|336.54|334.54|0
1641802500000|2022-01-10 08:15:00|340.92|338.92|343.86|341.86|344.76|342.76|340.47|338.47|0
1641802800000|2022-01-10 08:20:00|343.98|341.98|343.52|341.52|347.03|345.03|342.84|340.84|0
1641803100000|2022-01-10 08:25:00|343.18|341.18|343.69|341.69|346.35|344.35|342.73|340.73|0
1641803400000|2022-01-10 08:30:00|343.91|341.91|350.88|348.88|350.99|348.99|343.91|341.91|0
1641803700000|2022-01-10 08:35:00|350.42|348.42|353.36|351.36|354.71|352.71|350.32|348.32|0
1641804000000|2022-01-10 08:40:00|353.47|351.47|352.24|350.24|354.94|352.94|352|350|0
1641804300000|2022-01-10 08:45:00|352.02|350.02|350.67|348.67|355.62|353.62|350.22|348.22|0
1641804600000|2022-01-10 08:50:00|351.12|349.12|350.93|348.93|353.37|351.37|349.77|347.77|0
1641804900000|2022-01-10 08:55:00|350.7|348.7|347.45|345.45|351.83|349.83|345.54|343.54|0
1641805200000|2022-01-10 09:00:00|347.33|345.33|348.23|346.23|348.23|346.23|344.64|342.64|0
1641805500000|2022-01-10 09:05:00|348|346|343.3|341.3|348|346|342.18|340.18|0
1641805800000|2022-01-10 09:10:00|344.64|342.64|344.64|342.64|344.98|342.98|342.18|340.18|0
1641806100000|2022-01-10 09:15:00|344.41|342.41|342.52|340.52|344.41|342.41|342.18|340.18|0
1641806400000|2022-01-10 09:20:00|342.62|340.62|341.28|339.28|342.62|340.62|340.84|338.84|0
1641806700000|2022-01-10 09:25:00|341.51|339.51|339.72|337.72|341.51|339.51|339.5|337.5|0
1641807000000|2022-01-10 09:30:00|339.62|337.62|341.5|339.5|341.5|339.5|338.39|336.39|0
1641807300000|2022-01-10 09:35:00|341.73|339.73|341.06|339.06|341.73|339.73|338.83|336.83|0
1641807600000|2022-01-10 09:40:00|340.95|338.95|338.83|336.83|341.28|339.28|338.83|336.83|0
1641807900000|2022-01-10 09:45:00|338.94|336.94|341.92|339.92|342.03|340.03|338.83|336.83|0
1641808200000|2022-01-10 09:50:00|341.8|339.8|341.25|339.25|342.7|340.7|340.8|338.8|0
1641808500000|2022-01-10 09:55:00|341.13|339.13|343.82|341.82|343.82|341.82|340.01|338.01|0
1641808800000|2022-01-10 10:00:00|343.71|341.71|343.14|341.14|345.84|343.84|343.14|341.14|0
1641809100000|2022-01-10 10:05:00|343.37|341.37|342.25|340.25|344.04|342.04|342.14|340.14|0
1641809400000|2022-01-10 10:10:00|342.47|340.47|338.45|336.45|342.47|340.47|338.22|336.22|0
1641809700000|2022-01-10 10:15:00|338.22|336.22|340.46|338.46|340.46|338.46|337.78|335.78|0
1641810000000|2022-01-10 10:20:00|340.23|338.23|343.81|341.81|344.48|342.48|339.56|337.56|0
1641810300000|2022-01-10 10:25:00|344.04|342.04|342.69|340.69|344.26|342.26|342.02|340.02|0
1641810600000|2022-01-10 10:30:00|342.81|340.81|342.24|340.24|344.26|342.26|342.24|340.24|0
1641810900000|2022-01-10 10:35:00|342.69|340.69|342.8|340.8|343.58|341.58|342.13|340.13|0
1641811200000|2022-01-10 10:40:00|342.69|340.69|347.17|345.17|347.62|345.62|342.46|340.46|0
1641811500000|2022-01-10 10:45:00|347.4|345.4|346.62|344.62|347.4|345.4|344.93|342.93|0
1641811800000|2022-01-10 10:50:00|346.27|344.27|348.3|346.3|348.86|346.86|345.15|343.15|0
1641812100000|2022-01-10 10:55:00|348.52|346.52|346.95|344.95|348.75|346.75|346.39|344.39|0
1641812400000|2022-01-10 11:00:00|347.17|345.17|349.54|347.54|349.76|347.76|345.82|343.82|0
1641812700000|2022-01-10 11:05:00|349.42|347.42|349.42|347.42|350.32|348.32|347.62|345.62|0
1641813000000|2022-01-10 11:10:00|349.19|347.19|349.64|347.64|349.99|347.99|348.52|346.52|0
1641813300000|2022-01-10 11:15:00|349.76|347.76|347.62|345.62|349.87|347.87|347.28|345.28|0
1641813600000|2022-01-10 11:20:00|347.73|345.73|350.77|348.77|351.22|349.22|346.72|344.72|0
1641813900000|2022-01-10 11:25:00|350.89|348.89|350.54|348.54|351.9|349.9|350.54|348.54|0
1641814200000|2022-01-10 11:30:00|350.77|348.77|350.77|348.77|350.77|348.77|348.06|346.06|0
1641814500000|2022-01-10 11:35:00|350.54|348.54|352.8|350.8|353.25|351.25|349.76|347.76|0
1641814800000|2022-01-10 11:40:00|352.57|350.57|352.12|350.12|355.06|353.06|351.67|349.67|0
1641815100000|2022-01-10 11:45:00|351.67|349.67|350.43|348.43|351.67|349.67|350.09|348.09|0
1641815400000|2022-01-10 11:50:00|350.31|348.31|349.98|347.98|350.76|348.76|348.51|346.51|0
1641815700000|2022-01-10 11:55:00|349.86|347.86|349.18|347.18|349.86|347.86|348.4|346.4|0
1641816000000|2022-01-10 12:00:00|348.96|346.96|350.53|348.53|350.54|348.54|347.72|345.72|0
1641816300000|2022-01-10 12:05:00|350.31|348.31|352.34|350.34|352.57|350.57|348.51|346.51|0
1641816600000|2022-01-10 12:10:00|351.89|349.89|355.28|353.28|356.3|354.3|350.98|348.98|0
1641816900000|2022-01-10 12:15:00|355.5|353.5|358.68|356.68|359.13|357.13|355.5|353.5|0
1641817200000|2022-01-10 12:20:00|358.8|356.8|357.09|355.09|358.91|356.91|356.86|354.86|0
1641817500000|2022-01-10 12:25:00|357.32|355.32|358.22|356.22|359.59|357.59|356.64|354.64|0
1641817800000|2022-01-10 12:30:00|358.34|356.34|366.42|364.42|366.65|364.65|357.77|355.77|0
1641818100000|2022-01-10 12:35:00|366.19|364.19|366.97|364.97|368.33|366.33|365.61|363.61|0
1641818400000|2022-01-10 12:40:00|367.19|365.19|366.06|364.06|367.65|365.65|365.38|363.38|0
1641818700000|2022-01-10 12:45:00|366.29|364.29|368.33|366.33|369.01|367.01|365.83|363.83|0
1641819000000|2022-01-10 12:50:00|368.55|366.55|372.19|370.19|372.53|370.53|368.55|366.55|0
1641819300000|2022-01-10 12:55:00|371.96|369.96|376.52|374.52|376.75|374.75|371.28|369.28|0
1641819600000|2022-01-10 13:00:00|376.41|374.41|373.32|371.32|377.66|375.66|373.32|371.32|0
1641819900000|2022-01-10 13:05:00|373.44|371.44|373.09|371.09|374.69|372.69|371.5|369.5|0
1641820200000|2022-01-10 13:10:00|373.55|371.55|371.73|369.73|374.69|372.69|371.5|369.5|0
1641820500000|2022-01-10 13:15:00|371.96|369.96|371.73|369.73|373.32|371.32|371.27|369.27|0
1641820800000|2022-01-10 13:20:00|372.18|370.18|372.41|370.41|372.41|370.41|369.91|367.91|0
1641821100000|2022-01-10 13:25:00|372.64|370.64|371.95|369.95|373.32|371.32|371.27|369.27|0
1641821400000|2022-01-10 13:30:00|371.72|369.72|372.63|370.63|374.91|372.91|370.36|368.36|0
1641821700000|2022-01-10 13:35:00|373.09|371.09|369.68|367.68|374.23|372.23|369.68|367.68|0
1641822000000|2022-01-10 13:40:00|370.13|368.13|372.18|370.18|372.18|370.18|369.22|367.22|0
1641822300000|2022-01-10 13:45:00|372.4|370.4|372.63|370.63|372.86|370.86|371.49|369.49|0
1641822600000|2022-01-10 13:50:00|372.86|370.86|375.82|373.82|376.05|374.05|370.81|368.81|0
1641822900000|2022-01-10 13:55:00|375.59|373.59|374.91|372.91|376.28|374.28|374.68|372.68|0
1641823200000|2022-01-10 14:00:00|374.68|372.68|373.31|371.31|375.25|373.25|373.31|371.31|0
1641823500000|2022-01-10 14:05:00|373.08|371.08|373.31|371.31|373.99|371.99|371.49|369.49|0
1641823800000|2022-01-10 14:10:00|373.54|371.54|375.82|373.82|375.82|373.82|373.31|371.31|0
1641824100000|2022-01-10 14:15:00|375.59|373.59|376.5|374.5|379.24|377.24|374.9|372.9|0
1641824400000|2022-01-10 14:20:00|376.27|374.27|379.24|377.24|379.24|377.24|374.22|372.22|0
1641824700000|2022-01-10 14:25:00|379.01|377.01|377.41|375.41|379.01|377.01|374.22|372.22|0
1641825000000|2022-01-10 14:30:00|376.95|374.95|386.58|384.58|387.73|385.73|374.67|372.67|0
1641825300000|2022-01-10 14:35:00|386.81|384.81|388.88|386.88|392.34|390.34|386.58|384.58|0
1641825600000|2022-01-10 14:40:00|387.73|385.73|393.86|391.86|394.92|392.92|386.35|384.35|0
1641825900000|2022-01-10 14:45:00|394.09|392.09|401.81|399.81|403.54|401.54|394.09|392.09|0
1641826200000|2022-01-10 14:50:00|401.46|399.46|406.09|404.09|407.25|405.25|398.23|396.23|0
1641826500000|2022-01-10 14:55:00|406.32|404.32|409.21|407.21|411.19|409.19|404.93|402.93|0
1641826800000|2022-01-10 15:00:00|408.98|406.98|416.39|414.39|416.63|414.63|408.98|406.98|0
1641827100000|2022-01-10 15:05:00|415.93|413.93|407.55|405.55|417.09|415.09|406.15|404.15|0
1641827400000|2022-01-10 15:10:00|408.01|406.01|424.12|422.12|424.82|422.82|408.01|406.01|0
1641827700000|2022-01-10 15:15:00|424.35|422.35|426.56|424.56|426.8|424.8|419.68|417.68|0
1641828000000|2022-01-10 15:20:00|426.09|424.09|421.88|419.88|426.09|424.09|420.72|418.72|0
1641828300000|2022-01-10 15:25:00|422.35|420.35|420|418|422.82|420.82|418.62|416.62|0
1641828600000|2022-01-10 15:30:00|419.3|417.3|420|418|421.87|419.87|414.4|412.4|0
1641828900000|2022-01-10 15:35:00|420.7|418.7|424.92|422.92|425.15|423.15|419.06|417.06|0
1641829200000|2022-01-10 15:40:00|424.69|422.69|429.37|427.37|431.25|429.25|422.58|420.58|0
1641829500000|2022-01-10 15:45:00|429.14|427.14|431.96|429.96|434.08|432.08|425.17|423.17|0
1641829800000|2022-01-10 15:50:00|432.2|430.2|425.87|423.87|433.84|431.84|423.76|421.76|0
1641830100000|2022-01-10 15:55:00|425.16|423.16|423.76|421.76|430.32|428.32|421.89|419.89|0
1641830400000|2022-01-10 16:00:00|424.7|422.7|423.06|421.06|429.85|427.85|422.36|420.36|0
1641830700000|2022-01-10 16:05:00|423.99|421.99|417.46|415.46|424.23|422.23|417.22|415.22|0
1641831000000|2022-01-10 16:10:00|416.76|414.76|412.34|410.34|419.09|417.09|410.95|408.95|0
1641831300000|2022-01-10 16:15:00|412.8|410.8|407.47|405.47|415.83|413.83|406.31|404.31|0
1641831600000|2022-01-10 16:20:00|407.7|405.7|403.64|401.64|410.02|408.02|403.31|401.31|0
1641831900000|2022-01-10 16:25:00|403.4|401.4|400.85|398.85|405.5|403.5|399.92|397.92|0
1641832200000|2022-01-10 16:30:00|401.31|399.31|408.06|406.06|409|407|401.31|399.31|0
1641832500000|2022-01-10 16:35:00|408.76|406.76|412.5|410.5|413.67|411.67|407.36|405.36|0
1641832800000|2022-01-10 16:40:00|412.73|410.73|412.97|410.97|416.48|414.48|412.73|410.73|0
1641833100000|2022-01-10 16:45:00|412.73|410.73|411.56|409.56|414.84|412.84|409.69|407.69|0
1641833400000|2022-01-10 16:50:00|412.97|410.97|413.67|411.67|415.31|413.31|409.93|407.93|0
1641833700000|2022-01-10 16:55:00|413.9|411.9|406.43|404.43|415.07|413.07|405.96|403.96|0
1641834000000|2022-01-10 17:00:00|406.89|404.89|414.6|412.6|414.84|412.84|406.66|404.66|0
1641834300000|2022-01-10 17:05:00|414.37|412.37|419.76|417.76|420|418|413.43|411.43|0
1641834600000|2022-01-10 17:10:00|419.53|417.53|413.9|411.9|419.53|417.53|413.2|411.2|0
1641834900000|2022-01-10 17:15:00|414.13|412.13|418.12|416.12|418.59|416.59|413.43|411.43|0
1641835200000|2022-01-10 17:20:00|418.35|416.35|417.65|415.65|419.06|417.06|416.47|414.47|0
1641835500000|2022-01-10 17:25:00|417.41|415.41|417.18|415.18|418.82|416.82|414.83|412.83|0
1641835800000|2022-01-10 17:30:00|417.41|415.41|418.82|416.82|420.7|418.7|416.47|414.47|0
1641836100000|2022-01-10 17:35:00|418.58|416.58|419.52|417.52|419.76|417.76|416.47|414.47|0
1641836400000|2022-01-10 17:40:00|419.29|417.29|417.17|415.17|420.23|418.23|411.09|409.09|0
1641836700000|2022-01-10 17:45:00|417.41|415.41|415.8|413.8|417.41|415.41|410.97|408.97|0
1641837000000|2022-01-10 17:50:00|415.56|413.56|404.37|402.37|417.44|415.44|400.66|398.66|0
1641837300000|2022-01-10 17:55:00|404.49|402.49|408.91|406.91|410.19|408.19|404.49|402.49|0
1641837600000|2022-01-10 18:00:00|409.02|407.02|406.7|404.7|410.19|408.19|402.98|400.98|0
1641837900000|2022-01-10 18:05:00|406.93|404.93|404.14|402.14|407.16|405.16|401.7|399.7|0
1641838200000|2022-01-10 18:10:00|403.67|401.67|401.58|399.58|405.53|403.53|400.89|398.89|0
1641838500000|2022-01-10 18:15:00|400.89|398.89|399.26|397.26|402.97|400.97|399.26|397.26|0
1641838800000|2022-01-10 18:20:00|399.5|397.5|396.55|394.55|403.67|401.67|394.64|392.64|0
1641839100000|2022-01-10 18:25:00|395.47|393.47|396.09|394.09|396.79|394.79|393.53|391.53|0
1641839400000|2022-01-10 18:30:00|395.86|393.86|397.48|395.48|399.35|397.35|392.6|390.6|0
1641839700000|2022-01-10 18:35:00|397.25|395.25|399.11|397.11|399.11|397.11|394.93|392.93|0
1641840000000|2022-01-10 18:40:00|398.65|396.65|389.82|387.82|399.11|397.11|389.59|387.59|0
1641840300000|2022-01-10 18:45:00|390.05|388.05|387.46|385.46|392.57|390.57|386.53|384.53|0
1641840600000|2022-01-10 18:50:00|387.23|385.23|382.14|380.14|387.46|385.46|380.98|378.98|0
1641840900000|2022-01-10 18:55:00|381.91|379.91|383.06|381.06|388.15|386.15|380.52|378.52|0
1641841200000|2022-01-10 19:00:00|383.29|381.29|376.6|374.6|384.22|382.22|376.6|374.6|0
1641841500000|2022-01-10 19:05:00|376.72|374.72|372.32|370.32|379.08|377.08|372.09|370.09|0
1641841800000|2022-01-10 19:10:00|372.55|370.55|374.85|372.85|376.69|374.69|372.09|370.09|0
1641842100000|2022-01-10 19:15:00|375.77|373.77|373|371|375.77|373.77|369.1|367.1|0
1641842400000|2022-01-10 19:20:00|373.69|371.69|373.23|371.23|374.38|372.38|370.7|368.7|0
1641842700000|2022-01-10 19:25:00|373|371|371.39|369.39|374.84|372.84|370.24|368.24|0
1641843000000|2022-01-10 19:30:00|371.62|369.62|369.1|367.1|373.92|371.92|369.1|367.1|0
1641843300000|2022-01-10 19:35:00|368.41|366.41|370.24|368.24|370.93|368.93|366.34|364.34|0
1641843600000|2022-01-10 19:40:00|370.01|368.01|372.77|370.77|372.77|370.77|364.97|362.97|0
1641843900000|2022-01-10 19:45:00|372.31|370.31|371.51|369.51|372.54|370.54|370.01|368.01|0
1641844200000|2022-01-10 19:50:00|371.39|369.39|379.45|377.45|380.38|378.38|370.93|368.93|0
1641844500000|2022-01-10 19:55:00|379.68|377.68|373|371|380.61|378.61|371.39|369.39|0
1641844800000|2022-01-10 20:00:00|372.77|370.77|375.99|373.99|376.22|374.22|368.17|366.17|0
1641845100000|2022-01-10 20:05:00|375.07|373.07|381.3|379.3|385.24|383.24|374.84|372.84|0
1641845400000|2022-01-10 20:10:00|380.84|378.84|381.72|379.72|381.83|379.83|374.38|372.38|0
1641845700000|2022-01-10 20:15:00|380.44|378.44|377.89|375.89|384.39|382.39|374.19|372.19|0
1641846000000|2022-01-10 20:20:00|379.51|377.51|376.04|374.04|380.67|378.67|375.58|373.58|0
1641846300000|2022-01-10 20:25:00|376.5|374.5|375.11|373.11|377.43|375.43|373.5|371.5|0
1641846600000|2022-01-10 20:30:00|375.58|373.58|370.73|368.73|379.28|377.28|370.27|368.27|0
1641846900000|2022-01-10 20:35:00|370.27|368.27|371.65|369.65|373.96|371.96|367.97|365.97|0
1641847200000|2022-01-10 20:40:00|370.73|368.73|370.04|368.04|373.96|371.96|363.6|361.6|0
1641847500000|2022-01-10 20:45:00|370.73|368.73|364.29|362.29|370.73|368.73|361.77|359.77|0
1641847800000|2022-01-10 20:50:00|365.67|363.67|359.48|357.48|365.67|363.67|357.65|355.65|0
1641848100000|2022-01-10 20:55:00|359.94|357.94|350.15|348.15|359.94|357.94|347.2|345.2|0
1641848400000|2022-01-10 21:00:00|351.05|349.05|347.95|345.95|351.05|349.05|345.88|343.88|0
1641848700000|2022-01-10 21:05:00|347.72|345.72|347.03|345.03|348.18|346.18|346.11|344.11|0
1641849000000|2022-01-10 21:10:00|347.26|345.26|347.72|345.72|348.4|346.4|346.8|344.8|0
1641849300000|2022-01-10 21:15:00|347.94|345.94|346.64|344.04|348.47|345.94|346.18|343.58|0
1641849600000|2022-01-10 21:20:00|346.41|343.81|345.72|343.12|346.64|344.04|345.03|342.43|0
1641849900000|2022-01-10 21:25:00|345.95|343.35|346.18|343.58|346.64|344.04|345.49|342.89|0
1641850200000|2022-01-10 21:30:00|345.95|343.35|346.86|344.26|347.32|344.72|345.72|343.12|0
1641850500000|2022-01-10 21:35:00|346.63|344.03|344.8|342.2|346.63|344.03|344.8|342.2|0
1641850800000|2022-01-10 21:40:00|345.03|342.43|345.72|343.12|345.72|343.12|344.8|342.2|0
1641851100000|2022-01-10 21:45:00|345.26|342.66|347.55|344.95|347.55|344.95|345.03|342.43|0
1641851400000|2022-01-10 21:50:00|347.78|345.18|348.47|345.87|348.47|345.87|346.63|344.03|0
1641851700000|2022-01-10 21:55:00|348.36|345.76|347.44|344.84|349.39|346.79|347.44|344.84|0
1641852000000|2022-01-10 22:00:00|347.47|344.87|346.9|344.3|348.01|345.41|346.9|344.3|0
1641852300000|2022-01-10 22:05:00|346.87|344.27|347.5|344.9|347.54|344.94|346.87|344.27|0
1641852600000|2022-01-10 22:10:00|347.56|344.96|347.56|344.96|347.77|345.17|347.56|344.96|0
1641852900000|2022-01-10 22:15:00|347.5|344.9|346.8|344.2|347.56|344.96|346.8|344.2|0
1641853200000|2022-01-10 22:20:00|346.76|344.16|346.66|344.06|346.8|344.2|346.66|344.06|0
1641853500000|2022-01-10 22:25:00|346.8|344.2|346.4|343.8|346.84|344.24|345.93|343.33|0
1641853800000|2022-01-10 22:30:00|346.39|343.79|346.53|343.93|346.63|344.03|346.37|343.77|0
1641854100000|2022-01-10 22:35:00|346.6|344|346.39|343.79|346.6|344|346.39|343.79|0
1641854400000|2022-01-10 22:40:00|346.29|343.69|346.16|343.56|346.29|343.69|346.16|343.56|0
1641854700000|2022-01-10 22:45:00|346.23|343.63|346.02|343.42|346.23|343.63|345.72|343.12|0
1641855000000|2022-01-10 22:50:00|345.92|343.32|345.56|342.96|346.02|343.42|345.22|342.62|0
1641855300000|2022-01-10 22:55:00|345.76|343.16|345.55|342.95|346.36|343.76|345.55|342.95|0
1641855600000|2022-01-10 23:00:00|345.59|342.99|346.62|344.02|348|345.4|345.36|342.76|0
1641855900000|2022-01-10 23:05:00|346.39|343.79|347.99|345.39|349.14|346.54|345.47|342.87|0
1641856200000|2022-01-10 23:10:00|347.76|345.16|345.01|342.41|347.76|345.16|344.55|341.95|0
1641856500000|2022-01-10 23:15:00|344.78|342.18|344.78|342.18|345.59|342.99|344.32|341.72|0
1641856800000|2022-01-10 23:20:00|344.55|341.95|342.03|339.43|344.55|341.95|341.92|339.32|0
1641857100000|2022-01-10 23:25:00|342.38|339.78|341.95|339.35|343.56|340.96|341.27|338.67|0
1641857400000|2022-01-10 23:30:00|342.41|339.81|343.79|341.19|343.79|341.19|341.72|339.12|0
1641857700000|2022-01-10 23:35:00|343.56|340.96|344.59|341.99|344.59|341.99|342.87|340.27|0
1641858000000|2022-01-10 23:40:00|344.7|342.1|342.41|339.81|344.93|342.33|341.95|339.35|0
1641858300000|2022-01-10 23:45:00|341.95|339.35|343.55|340.95|344.01|341.41|341.95|339.35|0
1641858600000|2022-01-10 23:50:00|343.44|340.84|344.59|341.99|344.7|342.1|343.32|340.72|0
1641858900000|2022-01-10 23:55:00|344.7|342.1|344.47|341.87|344.7|342.1|343.55|340.95|0
1641859200000|2022-01-11 00:00:00|344.7|342.1|342.63|340.03|344.7|342.1|342.4|339.8|0
1641859500000|2022-01-11 00:05:00|342.4|339.8|343.09|340.49|344.01|341.41|341.49|338.89|0
1641859800000|2022-01-11 00:10:00|343.21|340.61|341.49|338.89|343.32|340.72|341.03|338.43|0
1641860100000|2022-01-11 00:15:00|341.72|339.12|348.15|345.55|348.38|345.78|341.72|339.12|0
1641860400000|2022-01-11 00:20:00|348.38|345.78|350.91|348.31|351.14|348.54|346.99|344.39|0
1641860700000|2022-01-11 00:25:00|350.68|348.08|350.45|347.85|350.68|348.08|348.14|345.54|0
1641861000000|2022-01-11 00:30:00|350.57|347.97|350.22|347.62|351.37|348.77|349.88|347.28|0
1641861300000|2022-01-11 00:35:00|350.57|347.97|347.45|344.85|350.68|348.08|347.45|344.85|0
1641861600000|2022-01-11 00:40:00|347.34|344.74|345.27|342.67|347.91|345.31|345.15|342.55|0
1641861900000|2022-01-11 00:45:00|345.38|342.78|345.84|343.24|345.84|343.24|344|341.4|0
1641862200000|2022-01-11 00:50:00|345.96|343.36|343.77|341.17|346.53|343.93|343.77|341.17|0
1641862500000|2022-01-11 00:55:00|343.66|341.06|343.31|340.71|343.66|341.06|342.62|340.02|0
1641862800000|2022-01-11 01:00:00|343.08|340.48|344.46|341.86|345.38|342.78|342.62|340.02|0
1641863100000|2022-01-11 01:05:00|344.35|341.75|344.92|342.32|344.92|342.32|343.31|340.71|0
1641863400000|2022-01-11 01:10:00|345.15|342.55|349.52|346.92|349.75|347.15|344.92|342.32|0
1641863700000|2022-01-11 01:15:00|349.98|347.38|346.52|343.92|353.44|350.84|346.06|343.46|0
1641864000000|2022-01-11 01:20:00|346.29|343.69|348.25|345.65|348.36|345.76|345.72|343.12|0
1641864300000|2022-01-11 01:25:00|347.44|344.84|347.21|344.61|347.9|345.3|346.75|344.15|0
1641864600000|2022-01-11 01:30:00|347.33|344.73|350.67|348.07|351.36|348.76|346.06|343.46|0
1641864900000|2022-01-11 01:35:00|350.44|347.84|347.9|345.3|350.44|347.84|346.41|343.81|0
1641865200000|2022-01-11 01:40:00|348.13|345.53|348.59|345.99|349.28|346.68|347.44|344.84|0
1641865500000|2022-01-11 01:45:00|348.82|346.22|349.86|347.26|350.44|347.84|347.79|345.19|0
1641865800000|2022-01-11 01:50:00|350.79|348.19|353.21|350.61|353.67|351.07|348.59|345.99|0
1641866100000|2022-01-11 01:55:00|353.44|350.84|351.36|348.76|353.44|350.84|350.43|347.83|0
1641866400000|2022-01-11 02:00:00|351.48|348.88|351.59|348.99|352.05|349.45|350.66|348.06|0
1641866700000|2022-01-11 02:05:00|351.94|349.34|347.21|344.61|351.94|349.34|346.75|344.15|0
1641867000000|2022-01-11 02:10:00|347.44|344.84|344.22|341.62|347.44|344.84|343.99|341.39|0
1641867300000|2022-01-11 02:15:00|344.11|341.51|344.67|342.07|345.14|342.54|343.76|341.16|0
1641867600000|2022-01-11 02:20:00|344.45|341.85|341.92|339.32|344.67|342.07|341.69|339.09|0
1641867900000|2022-01-11 02:25:00|342.15|339.55|342.84|340.24|342.84|340.24|341.46|338.86|0
1641868200000|2022-01-11 02:30:00|342.73|340.13|343.98|341.38|343.98|341.38|342.15|339.55|0
1641868500000|2022-01-11 02:35:00|344.1|341.5|343.98|341.38|345.13|342.53|343.87|341.27|0
1641868800000|2022-01-11 02:40:00|344.1|341.5|344.79|342.19|345.25|342.65|343.87|341.27|0
1641869100000|2022-01-11 02:45:00|344.9|342.3|343.75|341.15|344.9|342.3|342.6|340|0
1641869400000|2022-01-11 02:50:00|343.87|341.27|342.6|340|344.67|342.07|341.92|339.32|0
1641869700000|2022-01-11 02:55:00|342.49|339.89|341.91|339.31|342.6|340|341.23|338.63|0
1641870000000|2022-01-11 03:00:00|342.14|339.54|342.83|340.23|343.06|340.46|341.46|338.86|0
1641870300000|2022-01-11 03:05:00|342.95|340.35|343.52|340.92|343.52|340.92|342.37|339.77|0
1641870600000|2022-01-11 03:10:00|343.06|340.46|344.21|341.61|344.67|342.07|342.83|340.23|0
1641870900000|2022-01-11 03:15:00|343.98|341.38|341.91|339.31|344.21|341.61|341.91|339.31|0
1641871200000|2022-01-11 03:20:00|341.68|339.08|341.91|339.31|342.37|339.77|341.45|338.85|0
1641871500000|2022-01-11 03:25:00|341.68|339.08|342.6|340|342.72|340.12|341.45|338.85|0
1641871800000|2022-01-11 03:30:00|342.83|340.23|342.37|339.77|342.83|340.23|341.91|339.31|0
1641872100000|2022-01-11 03:35:00|342.6|340|343.05|340.45|343.51|340.91|342.14|339.54|0
1641872400000|2022-01-11 03:40:00|342.94|340.34|342.59|339.99|343.28|340.68|342.14|339.54|0
1641872700000|2022-01-11 03:45:00|342.82|340.22|343.05|340.45|344.2|341.6|342.82|340.22|0
1641873000000|2022-01-11 03:50:00|343.17|340.57|346.27|343.67|346.27|343.67|343.05|340.45|0
1641873300000|2022-01-11 03:55:00|346.5|343.9|345.58|342.98|346.5|343.9|345.12|342.52|0
1641873600000|2022-01-11 04:00:00|345.47|342.87|345.81|343.21|346.27|343.67|345.24|342.64|0
1641873900000|2022-01-11 04:05:00|345.69|343.09|346.95|344.35|346.95|344.35|345.35|342.75|0
1641874200000|2022-01-11 04:10:00|347.64|345.04|349.03|346.43|349.15|346.55|347.18|344.58|0
1641874500000|2022-01-11 04:15:00|348.8|346.2|347.64|345.04|348.8|346.2|346.95|344.35|0
1641874800000|2022-01-11 04:20:00|347.87|345.27|349.02|346.42|349.26|346.66|347.41|344.81|0
1641875100000|2022-01-11 04:25:00|348.91|346.31|349.02|346.42|349.25|346.65|348.56|345.96|0
1641875400000|2022-01-11 04:30:00|348.79|346.19|349.25|346.65|349.48|346.88|348.79|346.19|0
1641875700000|2022-01-11 04:35:00|349.48|346.88|348.56|345.96|351.1|348.5|348.56|345.96|0
1641876000000|2022-01-11 04:40:00|348.33|345.73|347.41|344.81|348.33|345.73|346.72|344.12|0
1641876300000|2022-01-11 04:45:00|347.64|345.04|347.18|344.58|347.87|345.27|347.18|344.58|0
1641876600000|2022-01-11 04:50:00|347.3|344.7|347.18|344.58|347.41|344.81|346.49|343.89|0
1641876900000|2022-01-11 04:55:00|347.41|344.81|347.87|345.27|348.56|345.96|347.18|344.58|0
1641877200000|2022-01-11 05:00:00|348.1|345.5|346.48|343.88|348.79|346.19|345.79|343.19|0
1641877500000|2022-01-11 05:05:00|346.71|344.11|347.4|344.8|347.4|344.8|345.33|342.73|0
1641877800000|2022-01-11 05:10:00|347.86|345.26|348.44|345.84|348.79|346.19|347.63|345.03|0
1641878100000|2022-01-11 05:15:00|348.79|346.19|349.48|346.88|349.94|347.34|347.86|345.26|0
1641878400000|2022-01-11 05:20:00|349.13|346.53|349.94|347.34|349.94|347.34|348.78|346.18|0
1641878700000|2022-01-11 05:25:00|350.06|347.46|348.55|345.95|350.17|347.57|346.94|344.34|0
1641879000000|2022-01-11 05:30:00|348.78|346.18|348.21|345.61|348.78|346.18|347.4|344.8|0
1641879300000|2022-01-11 05:35:00|347.52|344.92|349.47|346.87|349.7|347.1|346.48|343.88|0
1641879600000|2022-01-11 05:40:00|349.36|346.76|348.78|346.18|349.7|347.1|348.32|345.72|0
1641879900000|2022-01-11 05:45:00|349.01|346.41|350.16|347.56|350.39|347.79|348.9|346.3|0
1641880200000|2022-01-11 05:50:00|350.22|347.62|349.76|347.16|350.22|347.62|348.38|345.78|0
1641880500000|2022-01-11 05:55:00|349.53|346.93|348.5|345.9|349.65|347.05|348.15|345.55|0
1641880800000|2022-01-11 06:00:00|348.15|345.55|350.57|347.97|351.14|348.54|347.23|344.63|0
1641881100000|2022-01-11 06:05:00|350.68|348.08|350.91|348.31|351.6|349|349.76|347.16|0
1641881400000|2022-01-11 06:10:00|351.03|348.43|349.99|347.39|351.83|349.23|349.76|347.16|0
1641881700000|2022-01-11 06:15:00|350.11|347.51|350.45|347.85|350.91|348.31|349.76|347.16|0
1641882000000|2022-01-11 06:20:00|350.22|347.62|350.68|348.08|350.91|348.31|349.53|346.93|0
1641882300000|2022-01-11 06:25:00|350.57|347.97|352.75|350.15|352.75|350.15|350.45|347.85|0
1641882600000|2022-01-11 06:30:00|352.52|349.92|350.68|348.08|352.98|350.38|349.98|347.38|0
1641882900000|2022-01-11 06:35:00|350.44|347.84|351.83|349.23|351.83|349.23|349.06|346.46|0
1641883200000|2022-01-11 06:40:00|351.6|349|353.21|350.61|353.21|350.61|351.37|348.77|0
1641883500000|2022-01-11 06:45:00|353.1|350.5|352.75|350.15|353.44|350.84|352.06|349.46|0
1641883800000|2022-01-11 06:50:00|352.87|350.27|354.36|351.76|355.52|352.92|352.75|350.15|0
1641884100000|2022-01-11 06:55:00|354.13|351.53|350.9|348.3|354.13|351.53|350.9|348.3|0
1641884400000|2022-01-11 07:00:00|350.21|347.61|352.17|349.57|353.1|350.5|349.52|346.92|0
1641884700000|2022-01-11 07:05:00|352.05|349.45|349.52|346.92|352.97|350.37|349.52|346.92|0
1641885000000|2022-01-11 07:10:00|349.75|347.15|349.75|347.15|351.25|348.65|349.29|346.69|0
1641885300000|2022-01-11 07:15:00|349.64|347.04|346.53|343.93|349.75|347.15|346.3|343.7|0
1641885600000|2022-01-11 07:20:00|346.19|343.59|347.11|344.51|347.68|345.08|345.61|343.01|0
1641885900000|2022-01-11 07:25:00|347.22|344.62|345.38|342.78|347.22|344.62|344.69|342.09|0
1641886200000|2022-01-11 07:30:00|345.04|342.44|344.92|342.32|346.76|344.16|344.69|342.09|0
1641886500000|2022-01-11 07:35:00|345.15|342.55|346.98|344.38|347.44|344.84|345.15|342.55|0
1641886800000|2022-01-11 07:40:00|347.1|344.5|346.52|343.92|347.1|344.5|345.84|343.24|0
1641887100000|2022-01-11 07:45:00|346.29|343.69|345.38|342.78|347.67|345.07|344.46|341.86|0
1641887400000|2022-01-11 07:50:00|345.15|342.55|344.69|342.09|346.06|343.46|344.23|341.63|0
1641887700000|2022-01-11 07:55:00|344.92|342.32|344.46|341.86|345.37|342.77|343.77|341.17|0
1641888000000|2022-01-11 08:00:00|344|341.4|341.94|339.34|344.91|342.31|341.94|339.34|0
1641888300000|2022-01-11 08:05:00|341.76|339.76|345.53|343.53|345.76|343.76|338.44|336.44|0
1641888600000|2022-01-11 08:10:00|345.07|343.07|346.91|344.91|348.29|346.29|345.07|343.07|0
1641888900000|2022-01-11 08:15:00|346.68|344.68|347.6|345.6|348.75|346.75|345.88|343.88|0
1641889200000|2022-01-11 08:20:00|347.37|345.37|344.84|342.84|347.49|345.49|342.78|340.78|0
1641889500000|2022-01-11 08:25:00|345.07|343.07|347.13|345.13|348.51|346.51|344.96|342.96|0
1641889800000|2022-01-11 08:30:00|348.28|346.28|352.43|350.43|352.66|350.66|348.05|346.05|0
1641890100000|2022-01-11 08:35:00|352.2|350.2|348.51|346.51|352.32|350.32|347.82|345.82|0
1641890400000|2022-01-11 08:40:00|348.05|346.05|345.07|343.07|348.74|346.74|344.38|342.38|0
1641890700000|2022-01-11 08:45:00|344.84|342.84|344.61|342.61|346.67|344.67|343.46|341.46|0
1641891000000|2022-01-11 08:50:00|344.84|342.84|344.6|342.6|346.21|344.21|343.23|341.23|0
1641891300000|2022-01-11 08:55:00|344.38|342.38|342.77|340.77|346.21|344.21|342.54|340.54|0
1641891600000|2022-01-11 09:00:00|342.54|340.54|339.8|337.8|343|341|339.11|337.11|0
1641891900000|2022-01-11 09:05:00|339.57|337.57|339.69|337.69|341.4|339.4|339.11|337.11|0
1641892200000|2022-01-11 09:10:00|339.57|337.57|336.83|334.83|341.06|339.06|336.37|334.37|0
1641892500000|2022-01-11 09:15:00|337.28|335.28|333.87|331.87|338.2|336.2|333.41|331.41|0
1641892800000|2022-01-11 09:20:00|333.64|331.64|331.14|329.14|334.55|332.55|330.46|328.46|0
1641893100000|2022-01-11 09:25:00|331.37|329.37|331.26|329.26|332.28|330.28|330.46|328.46|0
1641893400000|2022-01-11 09:30:00|331.14|329.14|328.88|326.88|331.14|329.14|327.75|325.75|0
1641893700000|2022-01-11 09:35:00|329.1|327.1|327.27|325.27|329.56|327.56|327.04|325.04|0
1641894000000|2022-01-11 09:40:00|327.49|325.49|326.82|324.82|328.4|326.4|326.59|324.59|0
1641894300000|2022-01-11 09:45:00|327.04|325.04|325.35|323.35|327.72|325.72|324.78|322.78|0
1641894600000|2022-01-11 09:50:00|325.46|323.46|325.91|323.91|326.36|324.36|325.01|323.01|0
1641894900000|2022-01-11 09:55:00|325.68|323.68|327.94|325.94|328.62|326.62|325.46|323.46|0
1641895200000|2022-01-11 10:00:00|327.49|325.49|325.91|323.91|329.07|327.07|325.91|323.91|0
1641895500000|2022-01-11 10:05:00|326.13|324.13|326.13|324.13|326.59|324.59|323.65|321.65|0
1641895800000|2022-01-11 10:10:00|326.58|324.58|327.38|325.38|328.28|326.28|326.25|324.25|0
1641896100000|2022-01-11 10:15:00|327.49|325.49|327.49|325.49|328.84|326.84|327.03|325.03|0
1641896400000|2022-01-11 10:20:00|327.26|325.26|328.96|326.96|330.43|328.43|327.03|325.03|0
1641896700000|2022-01-11 10:25:00|328.84|326.84|330.43|328.43|330.43|328.43|327.83|325.83|0
1641897000000|2022-01-11 10:30:00|330.32|328.32|329.52|327.52|330.43|328.43|329.07|327.07|0
1641897300000|2022-01-11 10:35:00|329.64|327.64|328.84|326.84|329.75|327.75|327.71|325.71|0
1641897600000|2022-01-11 10:40:00|329.07|327.07|327.83|325.83|329.18|327.18|327.48|325.48|0
1641897900000|2022-01-11 10:45:00|327.71|325.71|327.37|325.37|328.16|326.16|326.58|324.58|0
1641898200000|2022-01-11 10:50:00|327.25|325.25|327.25|325.25|329.29|327.29|327.25|325.25|0
1641898500000|2022-01-11 10:55:00|327.03|325.03|329.29|327.29|329.74|327.74|327.03|325.03|0
1641898800000|2022-01-11 11:00:00|329.06|327.06|332.69|330.69|332.69|330.69|329.06|327.06|0
1641899100000|2022-01-11 11:05:00|332.46|330.46|332.69|330.69|334.96|332.96|332.01|330.01|0
1641899400000|2022-01-11 11:10:00|332.46|330.46|334.05|332.05|334.28|332.28|331.78|329.78|0
1641899700000|2022-01-11 11:15:00|333.82|331.82|333.37|331.37|334.05|332.05|332.23|330.23|0
1641900000000|2022-01-11 11:20:00|333.14|331.14|332.91|330.91|334.05|332.05|332.91|330.91|0
1641900300000|2022-01-11 11:25:00|333.14|331.14|334.28|332.28|334.5|332.5|332.91|330.91|0
1641900600000|2022-01-11 11:30:00|334.05|332.05|332.23|330.23|334.5|332.5|331.55|329.55|0
1641900900000|2022-01-11 11:35:00|332.12|330.12|331.09|329.09|332.8|330.8|330.87|328.87|0
1641901200000|2022-01-11 11:40:00|331.55|329.55|330.64|328.64|331.55|329.55|330.64|328.64|0
1641901500000|2022-01-11 11:45:00|331.09|329.09|331.32|329.32|331.32|329.32|330.41|328.41|0
1641901800000|2022-01-11 11:50:00|331.44|329.44|329.28|327.28|331.55|329.55|329.05|327.05|0
1641902100000|2022-01-11 11:55:00|329.5|327.5|333.59|331.59|333.59|331.59|329.28|327.28|0
1641902400000|2022-01-11 12:00:00|334.5|332.5|332.91|330.91|334.95|332.95|332.22|330.22|0
1641902700000|2022-01-11 12:05:00|332.68|330.68|332.45|330.45|333.36|331.36|331.32|329.32|0
1641903000000|2022-01-11 12:10:00|332.68|330.68|332.9|330.9|334.27|332.27|331.77|329.77|0
1641903300000|2022-01-11 12:15:00|333.13|331.13|334.04|332.04|334.27|332.27|332.45|330.45|0
1641903600000|2022-01-11 12:20:00|333.81|331.81|332.9|330.9|333.81|331.81|332.22|330.22|0
1641903900000|2022-01-11 12:25:00|332.67|330.67|332.45|330.45|333.81|331.81|332.45|330.45|0
1641904200000|2022-01-11 12:30:00|332.22|330.22|333.35|331.35|334.49|332.49|332.22|330.22|0
1641904500000|2022-01-11 12:35:00|332.9|330.9|333.13|331.13|333.81|331.81|332.44|330.44|0
1641904800000|2022-01-11 12:40:00|333.35|331.35|333.7|331.7|333.81|331.81|332.67|330.67|0
1641905100000|2022-01-11 12:45:00|333.81|331.81|335.85|333.85|336.77|334.77|333.58|331.58|0
1641905400000|2022-01-11 12:50:00|335.63|333.63|336.08|334.08|336.2|334.2|334.03|332.03|0
1641905700000|2022-01-11 12:55:00|336.31|334.31|339.73|337.73|340.19|338.19|335.4|333.4|0
1641906000000|2022-01-11 13:00:00|339.39|337.39|337.45|335.45|341.22|339.22|336.31|334.31|0
1641906300000|2022-01-11 13:05:00|337.67|335.67|336.99|334.99|337.9|335.9|335.62|333.62|0
1641906600000|2022-01-11 13:10:00|337.22|335.22|337.9|335.9|338.59|336.59|336.76|334.76|0
1641906900000|2022-01-11 13:15:00|337.67|335.67|336.99|334.99|337.67|335.67|336.76|334.76|0
1641907200000|2022-01-11 13:20:00|337.22|335.22|337.9|335.9|338.58|336.58|337.22|335.22|0
1641907500000|2022-01-11 13:25:00|337.67|335.67|339.04|337.04|339.27|337.27|336.76|334.76|0
1641907800000|2022-01-11 13:30:00|338.93|336.93|337.21|335.21|339.04|337.04|335.85|333.85|0
1641908100000|2022-01-11 13:35:00|337.44|335.44|342.47|340.47|343.16|341.16|337.44|335.44|0
1641908400000|2022-01-11 13:40:00|342.24|340.24|344.99|342.99|346.6|344.6|342.01|340.01|0
1641908700000|2022-01-11 13:45:00|345.22|343.22|342.47|340.47|345.22|343.22|341.09|339.09|0
1641909000000|2022-01-11 13:50:00|342.7|340.7|347.29|345.29|348.32|346.32|342.7|340.7|0
1641909300000|2022-01-11 13:55:00|347.17|345.17|348.09|346.09|348.31|346.31|346.25|344.25|0
1641909600000|2022-01-11 14:00:00|347.98|345.98|351.07|349.07|351.3|349.3|347.63|345.63|0
1641909900000|2022-01-11 14:05:00|350.96|348.96|349|347|351.75|349.75|349|347|0
1641910200000|2022-01-11 14:10:00|349.46|347.46|349.23|347.23|351.18|349.18|348.77|346.77|0
1641910500000|2022-01-11 14:15:00|349.58|347.58|351.06|349.06|352.21|350.21|349.23|347.23|0
1641910800000|2022-01-11 14:20:00|351.18|349.18|348.77|346.77|351.29|349.29|348.77|346.77|0
1641911100000|2022-01-11 14:25:00|348.54|346.54|350.14|348.14|350.83|348.83|347.62|345.62|0
1641911400000|2022-01-11 14:30:00|349.91|347.91|363.09|361.09|364.01|362.01|349.23|347.23|0
1641911700000|2022-01-11 14:35:00|362.86|360.86|364.47|362.47|364.7|362.7|357.59|355.59|0
1641912000000|2022-01-11 14:40:00|364.24|362.24|372.63|370.63|378.87|376.87|364.24|362.24|0
1641912300000|2022-01-11 14:45:00|372.86|370.86|375.4|373.4|378.64|376.64|371.02|369.02|0
1641912600000|2022-01-11 14:50:00|376.56|374.56|374.44|372.44|378.64|376.64|365.27|363.27|0
1641912900000|2022-01-11 14:55:00|375.13|373.13|373.51|371.51|380.24|378.24|370.27|368.27|0
1641913200000|2022-01-11 15:00:00|373.05|371.05|361.74|359.74|375.13|373.13|361.05|359.05|0
1641913500000|2022-01-11 15:05:00|361.51|359.51|362.27|360.27|362.97|360.97|357.27|355.27|0
1641913800000|2022-01-11 15:10:00|362.5|360.5|362.5|360.5|362.5|360.5|356.97|354.97|0
1641914100000|2022-01-11 15:15:00|361.35|359.35|359.27|357.27|366.43|364.43|357.89|355.89|0
1641914400000|2022-01-11 15:20:00|360.66|358.66|362.96|360.96|362.96|360.96|356.97|354.97|0
1641914700000|2022-01-11 15:25:00|361.81|359.81|361.11|359.11|365.51|363.51|358.58|356.58|0
1641915000000|2022-01-11 15:30:00|360.88|358.88|368.05|366.05|368.28|366.28|353.07|351.07|0
1641915300000|2022-01-11 15:35:00|367.36|365.36|366.89|364.89|369.44|367.44|364.58|362.58|0
1641915600000|2022-01-11 15:40:00|367.12|365.12|375.87|373.87|377.5|375.5|367.12|365.12|0
1641915900000|2022-01-11 15:45:00|377.03|375.03|373.85|371.85|377.03|375.03|367.76|365.76|0
1641916200000|2022-01-11 15:50:00|374.08|372.08|371.3|369.3|376.86|374.86|370.6|368.6|0
1641916500000|2022-01-11 15:55:00|370.83|368.83|368.06|366.06|372.92|370.92|366.67|364.67|0
1641916800000|2022-01-11 16:00:00|367.83|365.83|358.62|356.62|368.52|366.52|355.64|353.64|0
1641917100000|2022-01-11 16:05:00|358.85|356.85|359.26|357.26|359.49|357.49|353.06|351.06|0
1641917400000|2022-01-11 16:10:00|358.34|356.34|348.94|346.94|358.34|356.34|347.57|345.57|0
1641917700000|2022-01-11 16:15:00|348.71|346.71|340.05|338.05|349.85|347.85|338.69|336.69|0
1641918000000|2022-01-11 16:20:00|339.37|337.37|340.96|338.96|344.6|342.6|336.88|334.88|0
1641918300000|2022-01-11 16:25:00|340.73|338.73|337.32|335.32|341.19|339.19|336.86|334.86|0
1641918600000|2022-01-11 16:30:00|337.09|335.09|339.2|337.2|340.29|338.29|337.09|335.09|0
1641918900000|2022-01-11 16:35:00|338.51|336.51|332.4|330.4|338.51|336.51|331.72|329.72|0
1641919200000|2022-01-11 16:40:00|332.17|330.17|328.33|326.33|332.63|330.63|324.5|322.5|0
1641919500000|2022-01-11 16:45:00|328.1|326.1|334.21|332.21|335.12|333.12|327.55|325.55|0
1641919800000|2022-01-11 16:50:00|333.53|331.53|330.36|328.36|333.53|331.53|328.55|326.55|0
1641920100000|2022-01-11 16:55:00|330.13|328.13|328.78|326.78|331.72|329.72|328.55|326.55|0
1641920400000|2022-01-11 17:00:00|328.33|326.33|327.55|325.55|330.58|328.58|326.87|324.87|0
1641920700000|2022-01-11 17:05:00|327.1|325.1|327.24|325.24|329.72|327.72|327.02|325.02|0
1641921000000|2022-01-11 17:10:00|327.02|325.02|326.57|324.57|329.61|327.61|326.57|324.57|0
1641921300000|2022-01-11 17:15:00|326.79|324.79|327.69|325.69|329.94|327.94|325.67|323.67|0
1641921600000|2022-01-11 17:20:00|327.47|325.47|328.59|326.59|329.49|327.49|327.02|325.02|0
1641921900000|2022-01-11 17:25:00|328.37|326.37|335.59|333.59|336.95|334.95|328.37|326.37|0
1641922200000|2022-01-11 17:30:00|335.37|333.37|333.78|331.78|336.73|334.73|331.52|329.52|0
1641922500000|2022-01-11 17:35:00|333.55|331.55|332.2|330.2|334.23|332.23|329.94|327.94|0
1641922800000|2022-01-11 17:40:00|331.97|329.97|329.71|327.71|332.88|330.88|329.49|327.49|0
1641923100000|2022-01-11 17:45:00|329.94|327.94|330.84|328.84|331.29|329.29|329.26|327.26|0
1641923400000|2022-01-11 17:50:00|330.39|328.39|326.78|324.78|331.07|329.07|326.78|324.78|0
1641923700000|2022-01-11 17:55:00|327.01|325.01|327.23|325.23|329.03|327.03|326.33|324.33|0
1641924000000|2022-01-11 18:00:00|327.46|325.46|329.48|327.48|332.42|330.42|327.46|325.46|0
1641924300000|2022-01-11 18:05:00|329.26|327.26|332.42|330.42|334|332|329.26|327.26|0
1641924600000|2022-01-11 18:10:00|332.19|330.19|328.58|326.58|332.19|330.19|327.9|325.9|0
1641924900000|2022-01-11 18:15:00|328.81|326.81|325.21|323.21|329.03|327.03|325.21|323.21|0
1641925200000|2022-01-11 18:20:00|325.43|323.43|321.13|319.13|325.43|323.43|321.13|319.13|0
1641925500000|2022-01-11 18:25:00|321.35|319.35|323.83|321.83|324.05|322.05|321.35|319.35|0
1641925800000|2022-01-11 18:30:00|323.6|321.6|322.93|320.93|324.51|322.51|322.03|320.03|0
1641926100000|2022-01-11 18:35:00|322.7|320.7|322.48|320.48|323.6|321.6|322.03|320.03|0
1641926400000|2022-01-11 18:40:00|322.25|320.25|322.25|320.25|323.15|321.15|321.57|319.57|0
1641926700000|2022-01-11 18:45:00|322.02|320.02|322.92|320.92|323.37|321.37|319.33|317.33|0
1641927000000|2022-01-11 18:50:00|322.7|320.7|321.69|319.69|322.7|320.7|320.9|318.9|0
1641927300000|2022-01-11 18:55:00|321.35|319.35|320.3|318.3|322.09|320.09|320.07|318.07|0
1641927600000|2022-01-11 19:00:00|320.52|318.52|322.54|320.54|323.21|321.21|320.07|318.07|0
1641927900000|2022-01-11 19:05:00|322.32|320.32|325.46|323.46|327.04|325.04|321.64|319.64|0
1641928200000|2022-01-11 19:10:00|325.01|323.01|324|322|326.14|324.14|323.44|321.44|0
1641928500000|2022-01-11 19:15:00|324.11|322.11|322.76|320.76|324.79|322.79|322.54|320.54|0
1641928800000|2022-01-11 19:20:00|322.99|320.99|323.36|321.36|324.79|322.79|322.76|320.76|0
1641929100000|2022-01-11 19:25:00|323.14|321.14|321.79|319.79|324.25|322.25|321.57|319.57|0
1641929400000|2022-01-11 19:30:00|322.02|320.02|323.13|321.13|324.7|322.7|322.02|320.02|0
1641929700000|2022-01-11 19:35:00|323.36|321.36|320|318|324.48|322.48|319.33|317.33|0
1641930000000|2022-01-11 19:40:00|320.23|318.23|319.11|317.11|320.67|318.67|318.89|316.89|0
1641930300000|2022-01-11 19:45:00|318.89|316.89|317|315|319.11|317.11|316.66|314.66|0
1641930600000|2022-01-11 19:50:00|317.1|315.1|316.21|314.21|318.44|316.44|315.55|313.55|0
1641930900000|2022-01-11 19:55:00|315.99|313.99|317.1|315.1|317.32|315.32|312.88|310.88|0
1641931200000|2022-01-11 20:00:00|316.88|314.88|314.88|312.88|317.1|315.1|313.99|311.99|0
1641931500000|2022-01-11 20:05:00|314.66|312.66|312.66|310.66|314.88|312.88|310.67|308.67|0
1641931800000|2022-01-11 20:10:00|312.44|310.44|312.88|310.88|314.88|312.88|312.44|310.44|0
1641932100000|2022-01-11 20:15:00|312.66|310.66|313.54|311.54|313.99|311.99|310.89|308.89|0
1641932400000|2022-01-11 20:20:00|313.32|311.32|312.95|310.95|313.54|311.54|310.51|308.51|0
1641932700000|2022-01-11 20:25:00|312.73|310.73|311.84|309.84|314.07|312.07|310.73|308.73|0
1641933000000|2022-01-11 20:30:00|312.07|310.07|312.73|310.73|313.4|311.4|309.63|307.63|0
1641933300000|2022-01-11 20:35:00|312.95|310.95|315.4|313.4|315.4|313.4|311.84|309.84|0
1641933600000|2022-01-11 20:40:00|315.62|313.62|313.62|311.62|316.73|314.73|313.39|311.39|0
1641933900000|2022-01-11 20:45:00|313.84|311.84|314.51|312.51|314.95|312.95|312.73|310.73|0
1641934200000|2022-01-11 20:50:00|314.73|312.73|315.62|313.62|319.41|317.41|314.73|312.73|0
1641934500000|2022-01-11 20:55:00|315.39|313.39|308.29|306.29|315.39|313.39|307.85|305.85|0
1641934800000|2022-01-11 21:00:00|308.51|306.51|308.29|306.29|308.73|306.73|306.75|304.75|0
1641935100000|2022-01-11 21:05:00|308.07|306.07|308.51|306.51|308.95|306.95|307.63|305.63|0
1641935400000|2022-01-11 21:10:00|308.73|306.73|309.17|307.17|309.84|307.84|308.51|306.51|0
1641935700000|2022-01-11 21:15:00|310.14|307.54|310.14|307.54|310.36|307.76|309.47|306.87|0
1641936000000|2022-01-11 21:20:00|310.03|307.43|310.14|307.54|310.14|307.54|309.25|306.65|0
1641936300000|2022-01-11 21:25:00|310.36|307.76|309.91|307.31|310.36|307.76|309.91|307.31|0
1641936600000|2022-01-11 21:30:00|309.69|307.09|309.69|307.09|309.91|307.31|309.69|307.09|0
1641936900000|2022-01-11 21:35:00|309.58|306.98|309.47|306.87|309.69|307.09|309.47|306.87|0
1641937200000|2022-01-11 21:40:00|309.69|307.09|308.8|306.2|309.69|307.09|308.8|306.2|0
1641937500000|2022-01-11 21:45:00|309.02|306.42|309.69|307.09|309.69|307.09|308.58|305.98|0
1641937800000|2022-01-11 21:50:00|309.47|306.87|309.69|307.09|309.69|307.09|309.24|306.64|0
1641938100000|2022-01-11 21:55:00|309.68|307.08|309.8|307.2|309.8|307.2|309.46|306.86|0
1641938400000|2022-01-11 22:00:00|309.63|307.03|309.82|307.22|309.82|307.22|309.37|306.77|0
1641938700000|2022-01-11 22:05:00|309.92|307.32|309.8|307.2|310.21|307.61|309.66|307.06|0
1641939000000|2022-01-11 22:10:00|310.02|307.42|309.92|307.32|310.02|307.42|309.92|307.32|0
1641939300000|2022-01-11 22:15:00|309.95|307.35|309.43|306.83|309.99|307.39|309.11|306.51|0
1641939600000|2022-01-11 22:20:00|309.47|306.87|309.47|306.87|309.53|306.93|309.47|306.87|0
1641939900000|2022-01-11 22:25:00|309.5|306.9|309.17|306.57|309.5|306.9|309.15|306.55|0
1641940200000|2022-01-11 22:30:00|308.92|306.32|309.33|306.73|309.37|306.77|308.92|306.32|0
1641940500000|2022-01-11 22:35:00|309.3|306.7|309.36|306.76|309.37|306.77|309.3|306.7|0
1641940800000|2022-01-11 22:40:00|309.4|306.8|309.4|306.8|309.43|306.83|309.4|306.8|0
1641941400000|2022-01-11 22:50:00|309.36|306.76|309.4|306.8|309.4|306.8|309.36|306.76|0
1641941700000|2022-01-11 22:55:00|309.56|306.96|309.4|306.8|309.56|306.96|309.24|306.64|0
1641942000000|2022-01-11 23:00:00|309.12|306.52|308.34|305.74|310.23|307.63|308.34|305.74|0
1641942300000|2022-01-11 23:05:00|308.56|305.96|308.45|305.85|308.78|306.18|307.02|304.42|0
1641942600000|2022-01-11 23:10:00|308.34|305.74|309.22|306.62|309.44|306.84|308.12|305.52|0
1641942900000|2022-01-11 23:15:00|309.12|306.52|310.11|307.51|310.55|307.95|309|306.4|0
1641943200000|2022-01-11 23:20:00|310|307.4|310.33|307.73|310.77|308.17|309.66|307.06|0
1641943500000|2022-01-11 23:25:00|310.55|307.95|310.33|307.73|310.55|307.95|310.11|307.51|0
1641943800000|2022-01-11 23:30:00|310.22|307.62|309.44|306.84|310.22|307.62|309.44|306.84|0
1641944100000|2022-01-11 23:35:00|309.66|307.06|310.55|307.95|310.99|308.39|309.44|306.84|0
1641944400000|2022-01-11 23:40:00|310.32|307.72|309.66|307.06|310.77|308.17|309.22|306.62|0
1641944700000|2022-01-11 23:45:00|309.88|307.28|310.54|307.94|310.99|308.39|309.22|306.62|0
1641945000000|2022-01-11 23:50:00|310.66|308.06|310.54|307.94|310.99|308.39|310.32|307.72|0
1641945300000|2022-01-11 23:55:00|310.66|308.06|310.1|307.5|310.88|308.28|309.66|307.06|0
1641945600000|2022-01-12 00:00:00|310.32|307.72|310.43|307.83|310.76|308.16|309.43|306.83|0
1641945900000|2022-01-12 00:05:00|310.32|307.72|309.65|307.05|310.54|307.94|309.21|306.61|0
1641946200000|2022-01-12 00:10:00|309.87|307.27|310.09|307.49|310.76|308.16|309.87|307.27|0
1641946500000|2022-01-12 00:15:00|309.87|307.27|309.21|306.61|309.87|307.27|308.54|305.94|0
1641946800000|2022-01-12 00:20:00|308.99|306.39|307.99|305.39|309.43|306.83|307.66|305.06|0
1641947100000|2022-01-12 00:25:00|308.1|305.5|307|304.4|308.1|305.5|306.33|303.73|0
1641947400000|2022-01-12 00:30:00|306.55|303.95|306.33|303.73|307|304.4|305.23|302.63|0
1641947700000|2022-01-12 00:35:00|306.11|303.51|306.33|303.73|306.77|304.17|305.45|302.85|0
1641948000000|2022-01-12 00:40:00|306.11|303.51|306.33|303.73|306.33|303.73|305.23|302.63|0
1641948300000|2022-01-12 00:45:00|306.55|303.95|306.33|303.73|306.89|304.29|306.11|303.51|0
1641948600000|2022-01-12 00:50:00|306.55|303.95|307.1|304.5|307.21|304.61|306.33|303.73|0
1641948900000|2022-01-12 00:55:00|307.21|304.61|307.87|305.27|307.87|305.27|306.99|304.39|0
1641949200000|2022-01-12 01:00:00|308.09|305.49|308.31|305.71|308.98|306.38|307.65|305.05|0
1641949500000|2022-01-12 01:05:00|308.09|305.49|308.09|305.49|308.98|306.38|307.65|305.05|0
1641949800000|2022-01-12 01:10:00|307.87|305.27|308.75|306.15|309.2|306.6|307.43|304.83|0
1641950100000|2022-01-12 01:15:00|308.97|306.37|310.97|308.37|310.97|308.37|308.97|306.37|0
1641950400000|2022-01-12 01:20:00|311.08|308.48|310.3|307.7|311.08|308.48|310.08|307.48|0
1641950700000|2022-01-12 01:25:00|310.52|307.92|310.19|307.59|310.52|307.92|309.86|307.26|0
1641951000000|2022-01-12 01:30:00|310.08|307.48|310.74|308.14|310.74|308.14|309.53|306.93|0
1641951300000|2022-01-12 01:35:00|310.63|308.03|309.85|307.25|310.74|308.14|309.63|307.03|0
1641951600000|2022-01-12 01:40:00|309.75|307.15|311.08|308.48|311.18|308.58|308.52|305.92|0
1641951900000|2022-01-12 01:45:00|311.18|308.58|312.73|310.13|314.07|311.47|310.29|307.69|0
1641952200000|2022-01-12 01:50:00|312.51|309.91|312.18|309.58|313.18|310.58|311.85|309.25|0
1641952500000|2022-01-12 01:55:00|312.29|309.69|310.96|308.36|312.73|310.13|310.51|307.91|0
1641952800000|2022-01-12 02:00:00|310.73|308.13|307.63|305.03|310.96|308.36|307.63|305.03|0
1641953100000|2022-01-12 02:05:00|307.41|304.81|309.18|306.58|309.3|306.7|307.41|304.81|0
1641953400000|2022-01-12 02:10:00|308.96|306.36|308.52|305.92|309.52|306.92|308.07|305.47|0
1641953700000|2022-01-12 02:15:00|308.74|306.14|307.85|305.25|308.96|306.36|307.85|305.25|0
1641954000000|2022-01-12 02:20:00|307.75|305.15|306.97|304.37|307.85|305.25|306.97|304.37|0
1641954300000|2022-01-12 02:25:00|307.19|304.59|306.97|304.37|307.63|305.03|306.75|304.15|0
1641954600000|2022-01-12 02:30:00|306.75|304.15|307.63|305.03|308.51|305.91|306.75|304.15|0
1641954900000|2022-01-12 02:35:00|307.85|305.25|307.85|305.25|308.07|305.47|307.41|304.81|0
1641955200000|2022-01-12 02:40:00|307.96|305.36|308.29|305.69|308.29|305.69|307.63|305.03|0
1641955500000|2022-01-12 02:45:00|308.07|305.47|308.29|305.69|308.73|306.13|308.07|305.47|0
1641955800000|2022-01-12 02:50:00|308.4|305.8|308.18|305.58|309.17|306.57|308.06|305.46|0
1641956100000|2022-01-12 02:55:00|308.06|305.46|307.62|305.02|308.18|305.58|307.18|304.58|0
1641956400000|2022-01-12 03:00:00|307.84|305.24|307.4|304.8|307.84|305.24|306.96|304.36|0
1641956700000|2022-01-12 03:05:00|307.29|304.69|307.18|304.58|307.62|305.02|306.96|304.36|0
1641957000000|2022-01-12 03:10:00|307.4|304.8|307.84|305.24|307.84|305.24|306.96|304.36|0
1641957300000|2022-01-12 03:15:00|307.95|305.35|307.4|304.8|307.95|305.35|307.18|304.58|0
1641957600000|2022-01-12 03:20:00|307.17|304.57|307.51|304.91|307.84|305.24|306.95|304.35|0
1641957900000|2022-01-12 03:25:00|307.62|305.02|307.39|304.79|307.62|305.02|306.73|304.13|0
1641958200000|2022-01-12 03:30:00|307.07|304.47|306.51|303.91|307.07|304.47|305.85|303.25|0
1641958500000|2022-01-12 03:35:00|306.4|303.8|306.29|303.69|306.73|304.13|305.63|303.03|0
1641958800000|2022-01-12 03:40:00|306.07|303.47|306.73|304.13|306.73|304.13|306.07|303.47|0
1641959100000|2022-01-12 03:45:00|306.62|304.02|306.95|304.35|307.17|304.57|306.51|303.91|0
1641959400000|2022-01-12 03:50:00|306.73|304.13|306.06|303.46|306.73|304.13|306.06|303.46|0
1641959700000|2022-01-12 03:55:00|305.84|303.24|305.84|303.24|306.28|303.68|305.84|303.24|0
1641960000000|2022-01-12 04:00:00|305.62|303.02|305.29|302.69|306.06|303.46|305.18|302.58|0
1641960300000|2022-01-12 04:05:00|305.18|302.58|305.18|302.58|305.62|303.02|305.18|302.58|0
1641960600000|2022-01-12 04:10:00|305.4|302.8|305.4|302.8|305.62|303.02|305.18|302.58|0
1641960900000|2022-01-12 04:15:00|305.62|303.02|305.84|303.24|306.06|303.46|305.62|303.02|0
1641961200000|2022-01-12 04:20:00|305.95|303.35|306.28|303.68|306.28|303.68|305.84|303.24|0
1641961500000|2022-01-12 04:25:00|306.27|303.67|306.5|303.9|306.94|304.34|306.27|303.67|0
1641961800000|2022-01-12 04:30:00|306.72|304.12|306.71|304.11|306.72|304.12|306.27|303.67|0
1641962100000|2022-01-12 04:35:00|306.49|303.89|306.71|304.11|306.94|304.34|306.49|303.89|0
1641962400000|2022-01-12 04:40:00|306.49|303.89|305.83|303.23|306.49|303.89|305.61|303.01|0
1641962700000|2022-01-12 04:45:00|305.61|303.01|306.05|303.45|306.05|303.45|305.61|303.01|0
1641963000000|2022-01-12 04:50:00|306.27|303.67|306.27|303.67|306.27|303.67|305.61|303.01|0
1641963300000|2022-01-12 04:55:00|306.16|303.56|306.05|303.45|306.49|303.89|305.83|303.23|0
1641963600000|2022-01-12 05:00:00|305.83|303.23|305.6|303|306.16|303.56|305.38|302.78|0
1641963900000|2022-01-12 05:05:00|305.38|302.78|305.38|302.78|305.82|303.22|305.16|302.56|0
1641964200000|2022-01-12 05:10:00|305.16|302.56|304.94|302.34|305.16|302.56|304.06|301.46|0
1641964500000|2022-01-12 05:15:00|305.16|302.56|305.82|303.22|305.82|303.22|304.94|302.34|0
1641964800000|2022-01-12 05:20:00|305.6|303|305.16|302.56|305.6|303|304.94|302.34|0
1641965100000|2022-01-12 05:25:00|304.94|302.34|304.94|302.34|305.6|303|304.94|302.34|0
1641965400000|2022-01-12 05:30:00|304.72|302.12|305.38|302.78|305.38|302.78|304.72|302.12|0
1641965700000|2022-01-12 05:35:00|305.16|302.56|303.73|301.13|305.16|302.56|303.17|300.57|0
1641966000000|2022-01-12 05:40:00|303.61|301.01|302.07|299.47|303.61|301.01|302.07|299.47|0
1641966300000|2022-01-12 05:45:00|301.85|299.25|301.63|299.03|302.73|300.13|301.63|299.03|0
1641966600000|2022-01-12 05:50:00|301.85|299.25|300.97|298.37|302.07|299.47|300.31|297.71|0
1641966900000|2022-01-12 05:55:00|300.57|297.97|299.25|296.65|300.79|298.19|299.03|296.43|0
1641967200000|2022-01-12 06:00:00|299.47|296.87|296.62|294.02|299.58|296.98|296.62|294.02|0
1641967500000|2022-01-12 06:05:00|296.84|294.24|298.37|295.77|298.81|296.21|296.84|294.24|0
1641967800000|2022-01-12 06:10:00|298.26|295.66|298.59|295.99|299.03|296.43|297.93|295.33|0
1641968100000|2022-01-12 06:15:00|298.7|296.1|300.78|298.18|300.78|298.18|298.59|295.99|0
1641968400000|2022-01-12 06:20:00|300.68|298.08|300.56|297.96|301|298.4|300.12|297.52|0
1641968700000|2022-01-12 06:25:00|300.78|298.18|301.22|298.62|301.88|299.28|300.12|297.52|0
1641969000000|2022-01-12 06:30:00|301.34|298.74|300.78|298.18|301.66|299.06|300.78|298.18|0
1641969300000|2022-01-12 06:35:00|301|298.4|300.89|298.29|301.55|298.95|300.78|298.18|0
1641969600000|2022-01-12 06:40:00|301|298.4|300.34|297.74|301.22|298.62|300.01|297.41|0
1641969900000|2022-01-12 06:45:00|300.12|297.52|301.22|298.62|301.22|298.62|300.12|297.52|0
1641970200000|2022-01-12 06:50:00|301.44|298.84|302.1|299.5|302.32|299.72|301.22|298.62|0
1641970500000|2022-01-12 06:55:00|301.99|299.39|302.65|300.05|302.76|300.16|301.99|299.39|0
1641970800000|2022-01-12 07:00:00|303.64|301.04|303.42|300.82|304.74|302.14|303.2|300.6|0
1641971100000|2022-01-12 07:05:00|303.53|300.93|303.75|301.15|303.86|301.26|302.53|299.93|0
1641971400000|2022-01-12 07:10:00|303.86|301.26|303.31|300.71|304.3|301.7|302.87|300.27|0
1641971700000|2022-01-12 07:15:00|303.41|300.81|302.09|299.49|303.41|300.81|302.09|299.49|0
1641972000000|2022-01-12 07:20:00|301.87|299.27|302.31|299.71|302.53|299.93|301.21|298.61|0
1641972300000|2022-01-12 07:25:00|302.09|299.49|303.63|301.03|304.74|302.14|302.09|299.49|0
1641972600000|2022-01-12 07:30:00|303.75|301.15|301.65|299.05|303.75|301.15|301.21|298.61|0
1641972900000|2022-01-12 07:35:00|301.76|299.16|299.73|297.13|302.42|299.82|299.18|296.58|0
1641973200000|2022-01-12 07:40:00|299.95|297.35|300.23|297.63|301.27|298.67|299.73|297.13|0
1641973500000|2022-01-12 07:45:00|300.12|297.52|300.34|297.74|301|298.4|299.68|297.08|0
1641973800000|2022-01-12 07:50:00|300.23|297.63|302.98|300.38|302.98|300.38|299.9|297.3|0
1641974100000|2022-01-12 07:55:00|302.87|300.27|303.2|300.6|304.3|301.7|302.87|300.27|0
1641974400000|2022-01-12 08:00:00|302.98|300.38|304.08|301.48|304.96|302.36|301.88|299.28|0
1641974700000|2022-01-12 08:05:00|304.44|302.44|304.22|302.22|305.55|303.55|303.56|301.56|0
1641975000000|2022-01-12 08:10:00|304.44|302.44|304.66|302.66|304.88|302.88|302.68|300.68|0
1641975300000|2022-01-12 08:15:00|304.44|302.44|306.21|304.21|307.1|305.1|304.22|302.22|0
1641975600000|2022-01-12 08:20:00|305.99|303.99|305.32|303.32|306.87|304.87|303.56|301.56|0
1641975900000|2022-01-12 08:25:00|305.54|303.54|311.21|309.21|311.31|309.31|305.44|303.44|0
1641976200000|2022-01-12 08:30:00|311.09|309.09|311.31|309.31|312.2|310.2|309.53|307.53|0
1641976500000|2022-01-12 08:35:00|311.54|309.54|312.87|310.87|315.1|313.1|310.87|308.87|0
1641976800000|2022-01-12 08:40:00|313.76|311.76|316.22|314.22|316.67|314.67|313.09|311.09|0
1641977100000|2022-01-12 08:45:00|316|314|316|314|316.44|314.44|314.55|312.55|0
1641977400000|2022-01-12 08:50:00|316.22|314.22|313.76|311.76|317.11|315.11|312.42|310.42|0
1641977700000|2022-01-12 08:55:00|313.54|311.54|316.43|314.43|316.89|314.89|313.31|311.31|0
1641978000000|2022-01-12 09:00:00|316.65|314.65|311.11|309.11|316.99|314.99|311.11|309.11|0
1641978300000|2022-01-12 09:05:00|311.33|309.33|311.55|309.55|311.99|309.99|310.44|308.44|0
1641978600000|2022-01-12 09:10:00|311.33|309.33|312.88|310.88|313.32|311.32|310.78|308.78|0
1641978900000|2022-01-12 09:15:00|312.65|310.65|311.1|309.1|313.1|311.1|310.88|308.88|0
1641979200000|2022-01-12 09:20:00|310.88|308.88|308.23|306.23|311.55|309.55|308.23|306.23|0
1641979500000|2022-01-12 09:25:00|308.01|306.01|305.59|303.59|308.01|306.01|305.59|303.59|0
1641979800000|2022-01-12 09:30:00|305.37|303.37|307.79|305.79|308.67|306.67|305.37|303.37|0
1641980100000|2022-01-12 09:35:00|308.01|306.01|308.45|306.45|309.11|307.11|307.13|305.13|0
1641980400000|2022-01-12 09:40:00|308.67|306.67|307.35|305.35|308.67|306.67|307.13|305.13|0
1641980700000|2022-01-12 09:45:00|307.57|305.57|306.24|304.24|308.01|306.01|306.02|304.02|0
1641981000000|2022-01-12 09:50:00|306.02|304.02|304.05|302.05|306.46|304.46|304.05|302.05|0
1641981300000|2022-01-12 09:55:00|304.26|302.26|304.48|302.48|305.8|303.8|304.04|302.04|0
1641981600000|2022-01-12 10:00:00|304.04|302.04|304.92|302.92|304.92|302.92|303.17|301.17|0
1641981900000|2022-01-12 10:05:00|304.7|302.7|306.68|304.68|307.12|305.12|304.48|302.48|0
1641982200000|2022-01-12 10:10:00|306.46|304.46|306.24|304.24|307.67|305.67|305.58|303.58|0
1641982500000|2022-01-12 10:15:00|306.02|304.02|306.68|304.68|306.68|304.68|304.7|302.7|0
1641982800000|2022-01-12 10:20:00|306.57|304.57|304.26|302.26|307.12|305.12|304.26|302.26|0
1641983100000|2022-01-12 10:25:00|304.04|302.04|305.35|303.35|305.57|303.57|303.6|301.6|0
1641983400000|2022-01-12 10:30:00|305.79|303.79|307.99|305.99|308.21|306.21|304.91|302.91|0
1641983700000|2022-01-12 10:35:00|308.21|306.21|306.23|304.23|308.21|306.21|306.13|304.13|0
1641984000000|2022-01-12 10:40:00|306.45|304.45|305.57|303.57|306.57|304.57|305.57|303.57|0
1641984300000|2022-01-12 10:45:00|305.35|303.35|303.15|301.15|305.35|303.35|303.15|301.15|0
1641984600000|2022-01-12 10:50:00|303.37|301.37|303.59|301.59|304.47|302.47|302.71|300.71|0
1641984900000|2022-01-12 10:55:00|303.81|301.81|303.15|301.15|304.03|302.03|302.49|300.49|0
1641985200000|2022-01-12 11:00:00|302.93|300.93|302.27|300.27|302.93|300.93|300.96|298.96|0
1641985500000|2022-01-12 11:05:00|302.39|300.39|303.59|301.59|303.81|301.81|301.18|299.18|0
1641985800000|2022-01-12 11:10:00|303.37|301.37|303.81|301.81|304.68|302.68|303.37|301.37|0
1641986100000|2022-01-12 11:15:00|303.59|301.59|304.68|302.68|304.68|302.68|302.93|300.93|0
1641986400000|2022-01-12 11:20:00|304.46|302.46|302.71|300.71|304.68|302.68|302.71|300.71|0
1641986700000|2022-01-12 11:25:00|302.93|300.93|304.24|302.24|304.68|302.68|302.49|300.49|0
1641987000000|2022-01-12 11:30:00|304.02|302.02|304.02|302.02|304.68|302.68|303.14|301.14|0
1641987300000|2022-01-12 11:35:00|303.8|301.8|303.8|301.8|304.13|302.13|303.14|301.14|0
1641987600000|2022-01-12 11:40:00|304.02|302.02|304.24|302.24|304.68|302.68|303.8|301.8|0
1641987900000|2022-01-12 11:45:00|304.46|302.46|302.48|300.48|304.46|302.46|301.72|299.72|0
1641988200000|2022-01-12 11:50:00|302.92|300.92|302.61|300.61|303.36|301.36|302.1|300.1|0
1641988500000|2022-01-12 11:55:00|302.78|300.78|305.64|303.64|305.64|303.64|302.78|300.78|0
1641988800000|2022-01-12 12:00:00|305.42|303.42|304.32|302.32|306.75|304.75|303.88|301.88|0
1641989100000|2022-01-12 12:05:00|304.1|302.1|307.63|305.63|307.63|305.63|303.88|301.88|0
1641989400000|2022-01-12 12:10:00|307.41|305.41|307.63|305.63|308.07|306.07|306.3|304.3|0
1641989700000|2022-01-12 12:15:00|307.52|305.52|307.85|305.85|307.85|305.85|306.08|304.08|0
1641990000000|2022-01-12 12:20:00|307.63|305.63|304.98|302.98|308.07|306.07|304.98|302.98|0
1641990300000|2022-01-12 12:25:00|305.2|303.2|305.42|303.42|306.08|304.08|304.31|302.31|0
1641990600000|2022-01-12 12:30:00|305.31|303.31|302.99|300.99|305.31|303.31|302.55|300.55|0
1641990900000|2022-01-12 12:35:00|302.77|300.77|302.99|300.99|303.43|301.43|301.67|299.67|0
1641991200000|2022-01-12 12:40:00|303.21|301.21|304.09|302.09|304.09|302.09|302.33|300.33|0
1641991500000|2022-01-12 12:45:00|303.87|301.87|304.75|302.75|305.63|303.63|303.87|301.87|0
1641991800000|2022-01-12 12:50:00|304.97|302.97|304.75|302.75|306.63|304.63|304.64|302.64|0
1641992100000|2022-01-12 12:55:00|304.53|302.53|304.75|302.75|305.19|303.19|303.87|301.87|0
1641992400000|2022-01-12 13:00:00|304.53|302.53|302.54|300.54|304.75|302.75|302.54|300.54|0
1641992700000|2022-01-12 13:05:00|302.66|300.66|304.74|302.74|305.41|303.41|301.66|299.66|0
1641993000000|2022-01-12 13:10:00|304.52|302.52|303.2|301.2|305.19|303.19|302.32|300.32|0
1641993300000|2022-01-12 13:15:00|302.76|300.76|300.12|298.12|302.76|300.76|299.68|297.68|0
1641993600000|2022-01-12 13:20:00|299.9|297.9|298.15|296.15|301.44|299.44|298.15|296.15|0
1641993900000|2022-01-12 13:25:00|298.37|296.37|299.57|297.57|300.78|298.78|296.83|294.83|0
1641994200000|2022-01-12 13:30:00|301.33|299.33|294.32|292.32|303.64|301.64|292.47|290.47|0
1641994500000|2022-01-12 13:35:00|293.56|291.56|289.64|287.64|293.99|291.99|286.61|284.61|0
1641994800000|2022-01-12 13:40:00|289.21|287.21|288.56|286.56|290.51|288.51|287.91|285.91|0
1641995100000|2022-01-12 13:45:00|288.99|286.99|292.46|290.46|294.64|292.64|288.99|286.99|0
1641995400000|2022-01-12 13:50:00|292.25|290.25|289.64|287.64|294.42|292.42|289.42|287.42|0
1641995700000|2022-01-12 13:55:00|289.42|287.42|287.91|285.91|291.59|289.59|287.47|285.47|0
1641996000000|2022-01-12 14:00:00|287.69|285.69|288.77|286.77|289.64|287.64|287.47|285.47|0
1641996300000|2022-01-12 14:05:00|288.55|286.55|288.99|286.99|291.16|289.16|288.34|286.34|0
1641996600000|2022-01-12 14:10:00|288.77|286.77|292.14|290.14|292.46|290.46|288.34|286.34|0
1641996900000|2022-01-12 14:15:00|291.81|289.81|293.98|291.98|294.42|292.42|291.37|289.37|0
1641997200000|2022-01-12 14:20:00|293.76|291.76|291.37|289.37|294.2|292.2|290.28|288.28|0
1641997500000|2022-01-12 14:25:00|291.15|289.15|292.02|290.02|293.11|291.11|290.5|288.5|0
1641997800000|2022-01-12 14:30:00|292.24|290.24|287.58|285.58|293.54|291.54|283.15|281.15|0
1641998100000|2022-01-12 14:35:00|286.92|284.92|288.03|286.03|294.61|292.61|286.92|284.92|0
1641998400000|2022-01-12 14:40:00|286.29|284.29|293.73|291.73|296.93|294.93|286.29|284.29|0
1641998700000|2022-01-12 14:45:00|293.29|291.29|290|288|293.95|291.95|288.47|286.47|0
1641999000000|2022-01-12 14:50:00|289.12|287.12|284.76|282.76|290.87|288.87|283.02|281.02|0
1641999300000|2022-01-12 14:55:00|284.97|282.97|282.36|280.36|287.81|285.81|281.93|279.93|0
1641999600000|2022-01-12 15:00:00|281.93|279.93|283.45|281.45|285.19|283.19|279.55|277.55|0
1641999900000|2022-01-12 15:05:00|283.67|281.67|279.11|277.11|286.93|284.93|278.9|276.9|0
1642000200000|2022-01-12 15:10:00|278.9|276.9|278.46|276.46|280.63|278.63|277.17|275.17|0
1642000500000|2022-01-12 15:15:00|278.25|276.25|279.33|277.33|282.14|280.14|278.25|276.25|0
1642000800000|2022-01-12 15:20:00|279.54|277.54|281.71|279.71|282.79|280.79|278.25|276.25|0
1642001100000|2022-01-12 15:25:00|281.49|279.49|284.75|282.75|284.86|282.86|281.49|279.49|0
1642001400000|2022-01-12 15:30:00|284.31|282.31|288.46|286.46|292.18|290.18|283.22|281.22|0
1642001700000|2022-01-12 15:35:00|288.24|286.24|296.58|294.58|296.58|294.58|286.27|284.27|0
1642002000000|2022-01-12 15:40:00|296.8|294.8|300.38|298.38|305|303|293.28|291.28|0
1642002300000|2022-01-12 15:45:00|300.6|298.6|302.13|300.13|302.35|300.35|296.43|294.43|0
1642002600000|2022-01-12 15:50:00|301.91|299.91|302.35|300.35|305.22|303.22|300.81|298.81|0
1642002900000|2022-01-12 15:55:00|303.01|301.01|299.93|297.93|304.99|302.99|297.74|295.74|0
1642003200000|2022-01-12 16:00:00|299.71|297.71|302.13|300.13|302.57|300.57|295.77|293.77|0
1642003500000|2022-01-12 16:05:00|302.35|300.35|307.86|305.86|312.75|310.75|300.37|298.37|0
1642003800000|2022-01-12 16:10:00|307.2|305.2|310.3|308.3|310.74|308.74|305.65|303.65|0
1642004100000|2022-01-12 16:15:00|311.63|309.63|309.31|307.31|315.42|313.42|307.42|305.42|0
1642004400000|2022-01-12 16:20:00|309.86|307.86|307.64|305.64|312.3|310.3|307.42|305.42|0
1642004700000|2022-01-12 16:25:00|308.52|306.52|303.34|301.34|308.75|306.75|301.46|299.46|0
1642005000000|2022-01-12 16:30:00|303.44|301.44|299.05|297.05|303.44|301.44|297.51|295.51|0
1642005300000|2022-01-12 16:35:00|299.27|297.27|298.39|296.39|299.71|297.71|295.98|293.98|0
1642005600000|2022-01-12 16:40:00|297.95|295.95|298.83|296.83|298.83|296.83|293.37|291.37|0
1642005900000|2022-01-12 16:45:00|298.61|296.61|299.26|297.26|299.48|297.48|295.76|293.76|0
1642006200000|2022-01-12 16:50:00|299.48|297.48|295.76|293.76|299.7|297.7|295.32|293.32|0
1642006500000|2022-01-12 16:55:00|295.54|293.54|297.73|295.73|300.36|298.36|295.54|293.54|0
1642006800000|2022-01-12 17:00:00|297.51|295.51|297.07|295.07|299.04|297.04|295.54|293.54|0
1642007100000|2022-01-12 17:05:00|297.51|295.51|301.79|299.79|304.09|302.09|297.29|295.29|0
1642007400000|2022-01-12 17:10:00|301.67|299.67|302.11|300.11|303.87|301.87|300.13|298.13|0
1642007700000|2022-01-12 17:15:00|302.33|300.33|298.6|296.6|303.21|301.21|297.5|295.5|0
1642008000000|2022-01-12 17:20:00|298.38|296.38|297.94|295.94|299.69|297.69|297.28|295.28|0
1642008300000|2022-01-12 17:25:00|298.16|296.16|298.38|296.38|298.6|296.6|295.53|293.53|0
1642008600000|2022-01-12 17:30:00|297.94|295.94|297.5|295.5|298.81|296.81|296.41|294.41|0
1642008900000|2022-01-12 17:35:00|297.28|295.28|296.96|294.96|297.28|295.28|293.13|291.13|0
1642009200000|2022-01-12 17:40:00|296.84|294.84|296.4|294.4|297.5|295.5|295.09|293.09|0
1642009500000|2022-01-12 17:45:00|296.18|294.18|295.75|293.75|298.37|296.37|295.09|293.09|0
1642009800000|2022-01-12 17:50:00|295.31|293.31|291.61|289.61|295.75|293.75|291.61|289.61|0
1642010100000|2022-01-12 17:55:00|291.82|289.82|291.39|289.39|292.04|290.04|290.09|288.09|0
1642010400000|2022-01-12 18:00:00|291.17|289.17|292.47|290.47|294.65|292.65|290.95|288.95|0
1642010700000|2022-01-12 18:05:00|292.69|290.69|293.12|291.12|294|292|292.26|290.26|0
1642011000000|2022-01-12 18:10:00|292.91|290.91|296.61|294.61|297.93|295.93|291.6|289.6|0
1642011300000|2022-01-12 18:15:00|296.83|294.83|297.27|295.27|299.68|297.68|296.83|294.83|0
1642011600000|2022-01-12 18:20:00|297.38|295.38|298.58|296.58|299.46|297.46|297.38|295.38|0
1642011900000|2022-01-12 18:25:00|298.91|296.91|298.8|296.8|300.12|298.12|295.52|293.52|0
1642012200000|2022-01-12 18:30:00|299.02|297.02|297.27|295.27|301.21|299.21|296.61|294.61|0
1642012500000|2022-01-12 18:35:00|297.48|295.48|299.89|297.89|301.43|299.43|297.48|295.48|0
1642012800000|2022-01-12 18:40:00|299.67|297.67|298.8|296.8|300.11|298.11|297.48|295.48|0
1642013100000|2022-01-12 18:45:00|298.58|296.58|299.67|297.67|299.89|297.89|297.04|295.04|0
1642013400000|2022-01-12 18:50:00|299.89|297.89|302.75|300.75|304.73|302.73|299.45|297.45|0
1642013700000|2022-01-12 18:55:00|302.97|300.97|303.3|301.3|303.85|301.85|301.43|299.43|0
1642014000000|2022-01-12 19:00:00|303.85|301.85|306.27|304.27|308.49|306.49|302.97|300.97|0
1642014300000|2022-01-12 19:05:00|307.16|305.16|305.83|303.83|307.6|305.6|303.62|301.62|0
1642014600000|2022-01-12 19:10:00|305.61|303.61|302.52|300.52|306.71|304.71|302.08|300.08|0
1642014900000|2022-01-12 19:15:00|302.3|300.3|301.86|299.86|303.18|301.18|300.98|298.98|0
1642015200000|2022-01-12 19:20:00|302.3|300.3|298.13|296.13|302.3|300.3|298.13|296.13|0
1642015500000|2022-01-12 19:25:00|298.35|296.35|296.59|294.59|298.79|296.79|296.16|294.16|0
1642015800000|2022-01-12 19:30:00|296.38|294.38|300.76|298.76|301.86|299.86|296.16|294.16|0
1642016100000|2022-01-12 19:35:00|300.65|298.65|298.78|296.78|301.42|299.42|298.34|296.34|0
1642016400000|2022-01-12 19:40:00|299|297|303.39|301.39|303.4|301.4|299|297|0
1642016700000|2022-01-12 19:45:00|303.17|301.17|300.09|298.09|303.84|301.84|299.88|297.88|0
1642017000000|2022-01-12 19:50:00|300.31|298.31|298.34|296.34|300.31|298.31|298.12|296.12|0
1642017300000|2022-01-12 19:55:00|298.56|296.56|298.56|296.56|298.78|296.78|296.59|294.59|0
1642017600000|2022-01-12 20:00:00|298.12|296.12|302.51|300.51|305.15|303.15|297.02|295.02|0
1642017900000|2022-01-12 20:05:00|302.29|300.29|304.71|302.71|305.15|303.15|302.07|300.07|0
1642018200000|2022-01-12 20:10:00|304.49|302.49|300.75|298.75|304.71|302.71|300.75|298.75|0
1642018500000|2022-01-12 20:15:00|300.53|298.53|302.07|300.07|302.07|300.07|299.21|297.21|0
1642018800000|2022-01-12 20:20:00|301.63|299.63|302.06|300.06|302.5|300.5|299.65|297.65|0
1642019100000|2022-01-12 20:25:00|302.28|300.28|301.62|299.62|305.15|303.15|301.4|299.4|0
1642019400000|2022-01-12 20:30:00|302.28|300.28|302.77|300.77|303.21|301.21|299.24|297.24|0
1642019700000|2022-01-12 20:35:00|302.99|300.99|303.87|301.87|304.54|302.54|301.01|299.01|0
1642020000000|2022-01-12 20:40:00|303.65|301.65|298.8|296.8|304.32|302.32|298.36|296.36|0
1642020300000|2022-01-12 20:45:00|298.58|296.58|297.13|295.13|299.24|297.24|294.63|292.63|0
1642020600000|2022-01-12 20:50:00|296.91|294.91|292.51|290.51|297.13|295.13|290.53|288.53|0
1642020900000|2022-01-12 20:55:00|292.84|290.84|295.36|293.36|298.9|296.9|291.41|289.41|0
1642021200000|2022-01-12 21:00:00|294.92|292.92|293.91|291.91|294.92|292.92|292.29|290.29|0
1642021500000|2022-01-12 21:05:00|293.69|291.69|292.15|290.15|293.69|291.69|292.15|290.15|0
1642021800000|2022-01-12 21:10:00|292.37|290.37|292.81|290.81|292.81|290.81|291.71|289.71|0
1642022100000|2022-01-12 21:15:00|293.03|291.03|291.57|288.97|293.11|291.03|291.57|288.97|0
1642022400000|2022-01-12 21:20:00|291.79|289.19|292.23|289.63|293.33|290.73|291.79|289.19|0
1642022700000|2022-01-12 21:25:00|292.01|289.41|292.01|289.41|292.23|289.63|291.79|289.19|0
1642023000000|2022-01-12 21:30:00|292.23|289.63|293.1|290.5|293.54|290.94|292.23|289.63|0
1642023300000|2022-01-12 21:35:00|293.32|290.72|294.2|291.6|294.42|291.82|293.32|290.72|0
1642023600000|2022-01-12 21:40:00|294.09|291.49|294.42|291.82|294.42|291.82|293.98|291.38|0
1642023900000|2022-01-12 21:45:00|294.2|291.6|294.2|291.6|294.42|291.82|294.2|291.6|0
1642024200000|2022-01-12 21:50:00|293.98|291.38|294.42|291.82|294.42|291.82|293.76|291.16|0
1642024500000|2022-01-12 21:55:00|294.64|292.04|295.63|293.03|296.51|293.91|294.64|292.04|0
1642024800000|2022-01-12 22:00:00|295.71|293.11|295.94|293.34|295.94|293.34|295.14|292.54|0
1642025100000|2022-01-12 22:05:00|295.84|293.24|295.87|293.27|295.94|293.34|295.8|293.2|0
1642025400000|2022-01-12 22:10:00|295.71|293.11|295.78|293.18|295.87|293.27|295.61|293.01|0
1642025700000|2022-01-12 22:15:00|295.7|293.1|295.61|293.01|295.8|293.2|295.51|292.91|0
1642026000000|2022-01-12 22:20:00|295.68|293.08|295.58|292.98|295.68|293.08|295.58|292.98|0
1642026300000|2022-01-12 22:25:00|295.61|293.01|295.77|293.17|295.87|293.27|295.58|292.98|0
1642026600000|2022-01-12 22:30:00|295.8|293.2|295.83|293.23|295.87|293.27|295.7|293.1|0
1642026900000|2022-01-12 22:35:00|295.89|293.29|296.02|293.42|296.03|293.43|295.89|293.29|0
1642027200000|2022-01-12 22:40:00|295.99|293.39|295.93|293.33|296.02|293.42|295.86|293.26|0
1642027500000|2022-01-12 22:45:00|295.96|293.36|295.93|293.33|295.96|293.36|295.89|293.29|0
1642027800000|2022-01-12 22:50:00|295.89|293.29|295.92|293.32|295.92|293.32|295.86|293.26|0
1642028100000|2022-01-12 22:55:00|295.89|293.29|295.96|293.36|295.96|293.36|295.83|293.23|0
1642028400000|2022-01-12 23:00:00|295.39|292.79|295.17|292.57|296.6|294|294.73|292.13|0
1642028700000|2022-01-12 23:05:00|295.28|292.68|295.94|293.34|296.38|293.78|295.28|292.68|0
1642029000000|2022-01-12 23:10:00|295.72|293.12|296.16|293.56|296.6|294|295.72|293.12|0
1642029300000|2022-01-12 23:15:00|296.38|293.78|295.94|293.34|296.6|294|295.94|293.34|0
1642029600000|2022-01-12 23:20:00|295.83|293.23|294.83|292.23|295.83|293.23|294.73|292.13|0
1642029900000|2022-01-12 23:25:00|294.73|292.13|296.27|293.67|296.59|293.99|294.61|292.01|0
1642030200000|2022-01-12 23:30:00|295.93|293.33|295.93|293.33|296.37|293.77|295.05|292.45|0
1642030500000|2022-01-12 23:35:00|295.71|293.11|295.27|292.67|296.15|293.55|294.39|291.79|0
1642030800000|2022-01-12 23:40:00|295.16|292.56|296.59|293.99|297.03|294.43|294.83|292.23|0
1642031100000|2022-01-12 23:45:00|296.37|293.77|297.03|294.43|297.03|294.43|295.27|292.67|0
1642031400000|2022-01-12 23:50:00|297.25|294.65|297.91|295.31|298.35|295.75|296.81|294.21|0
1642031700000|2022-01-12 23:55:00|297.69|295.09|296.59|293.99|297.81|295.21|296.37|293.77|0
1642032000000|2022-01-13 00:00:00|296.37|293.77|297.47|294.87|298.13|295.53|296.37|293.77|0
1642032300000|2022-01-13 00:05:00|297.69|295.09|298.79|296.19|298.79|296.19|296.59|293.99|0
1642032600000|2022-01-13 00:10:00|298.69|296.09|300.01|297.41|300.23|297.63|298.57|295.97|0
1642032900000|2022-01-13 00:15:00|300.12|297.52|299.45|296.85|300.56|297.96|299.23|296.63|0
1642033200000|2022-01-13 00:20:00|299.57|296.97|298.79|296.19|299.89|297.29|298.13|295.53|0
1642033500000|2022-01-13 00:25:00|298.9|296.3|299.01|296.41|299.45|296.85|298.13|295.53|0
1642033800000|2022-01-13 00:30:00|299.12|296.52|296.8|294.2|299.12|296.52|296.58|293.98|0
1642034100000|2022-01-13 00:35:00|296.58|293.98|297.24|294.64|297.46|294.86|296.58|293.98|0
1642034400000|2022-01-13 00:40:00|297.02|294.42|297.9|295.3|297.9|295.3|296.58|293.98|0
1642034700000|2022-01-13 00:45:00|297.68|295.08|297.68|295.08|297.68|295.08|296.8|294.2|0
1642035000000|2022-01-13 00:50:00|297.9|295.3|297.9|295.3|298.56|295.96|297.9|295.3|0
1642035300000|2022-01-13 00:55:00|298.01|295.41|299|296.4|299|296.4|297.9|295.3|0
1642035600000|2022-01-13 01:00:00|298.78|296.18|297.45|294.85|299|296.4|297.45|294.85|0
1642035900000|2022-01-13 01:05:00|297.67|295.07|296.35|293.75|297.67|295.07|295.69|293.09|0
1642036200000|2022-01-13 01:10:00|296.46|293.86|296.79|294.19|297.01|294.41|296.13|293.53|0
1642036500000|2022-01-13 01:15:00|297.01|294.41|299.22|296.62|299.22|296.62|296.57|293.97|0
1642036800000|2022-01-13 01:20:00|299.44|296.84|299.22|296.62|299.66|297.06|298.33|295.73|0
1642037100000|2022-01-13 01:25:00|299.33|296.73|298.99|296.39|299.77|297.17|298.55|295.95|0
1642037400000|2022-01-13 01:30:00|298.89|296.29|300.43|297.83|300.54|297.94|298.55|295.95|0
1642037700000|2022-01-13 01:35:00|300.32|297.72|299.88|297.28|301.21|298.61|298.89|296.29|0
1642038000000|2022-01-13 01:40:00|301.2|298.6|301.98|299.38|302.31|299.71|300.76|298.16|0
1642038300000|2022-01-13 01:45:00|302.2|299.6|303.52|300.92|303.96|301.36|301.98|299.38|0
1642038600000|2022-01-13 01:50:00|303.74|301.14|305.07|302.47|305.51|302.91|303.52|300.92|0
1642038900000|2022-01-13 01:55:00|305.95|303.35|309.28|306.68|310.51|307.91|305.51|302.91|0
1642039200000|2022-01-13 02:00:00|309.06|306.46|307.06|304.46|309.06|306.46|306.84|304.24|0
1642039500000|2022-01-13 02:05:00|307.17|304.57|307.06|304.46|307.5|304.9|306.83|304.23|0
1642039800000|2022-01-13 02:10:00|307.28|304.68|305.5|302.9|307.28|304.68|305.5|302.9|0
1642040100000|2022-01-13 02:15:00|305.28|302.68|305.72|303.12|306.17|303.57|304.4|301.8|0
1642040400000|2022-01-13 02:20:00|305.62|303.02|305.28|302.68|306.61|304.01|305.28|302.68|0
1642040700000|2022-01-13 02:25:00|305.5|302.9|304.95|302.35|305.5|302.9|304.62|302.02|0
1642041000000|2022-01-13 02:30:00|304.84|302.24|305.06|302.46|305.06|302.46|303.95|301.35|0
1642041300000|2022-01-13 02:35:00|304.84|302.24|304.17|301.57|305.06|302.46|303.95|301.35|0
1642041600000|2022-01-13 02:40:00|303.95|301.35|304.17|301.57|304.39|301.79|303.95|301.35|0
1642041900000|2022-01-13 02:45:00|304.28|301.68|303.73|301.13|304.39|301.79|302.96|300.36|0
1642042200000|2022-01-13 02:50:00|303.95|301.35|305.72|303.12|305.72|303.12|303.73|301.13|0
1642042500000|2022-01-13 02:55:00|305.49|302.89|305.05|302.45|305.49|302.89|304.39|301.79|0
1642042800000|2022-01-13 03:00:00|305.27|302.67|306.16|303.56|307.04|304.44|305.05|302.45|0
1642043100000|2022-01-13 03:05:00|306.38|303.78|307.49|304.89|308.37|305.77|306.16|303.56|0
1642043400000|2022-01-13 03:10:00|307.26|304.66|307.48|304.88|308.37|305.77|306.82|304.22|0
1642043700000|2022-01-13 03:15:00|307.71|305.11|307.04|304.44|307.93|305.33|306.82|304.22|0
1642044000000|2022-01-13 03:20:00|306.82|304.22|307.48|304.88|307.48|304.88|306.37|303.77|0
1642044300000|2022-01-13 03:25:00|307.38|304.78|309.7|307.1|309.93|307.33|307.04|304.44|0
1642044600000|2022-01-13 03:30:00|309.48|306.88|307.48|304.88|309.48|306.88|307.26|304.66|0
1642044900000|2022-01-13 03:35:00|307.37|304.77|307.7|305.1|308.37|305.77|307.26|304.66|0
1642045200000|2022-01-13 03:40:00|307.48|304.88|307.7|305.1|308.26|305.66|307.03|304.43|0
1642045500000|2022-01-13 03:45:00|307.81|305.21|307.7|305.1|308.14|305.54|307.25|304.65|0
1642045800000|2022-01-13 03:50:00|307.48|304.88|307.03|304.43|308.36|305.76|306.92|304.32|0
1642046100000|2022-01-13 03:55:00|306.81|304.21|306.36|303.76|307.25|304.65|306.36|303.76|0
1642046400000|2022-01-13 04:00:00|306.14|303.54|305.7|303.1|306.36|303.76|305.26|302.66|0
1642046700000|2022-01-13 04:05:00|305.26|302.66|305.03|302.43|305.26|302.66|304.59|301.99|0
1642047000000|2022-01-13 04:10:00|305.25|302.65|305.48|302.88|305.7|303.1|305.15|302.55|0
1642047300000|2022-01-13 04:15:00|305.25|302.65|305.03|302.43|305.25|302.65|304.15|301.55|0
1642047600000|2022-01-13 04:20:00|304.81|302.21|304.7|302.1|305.03|302.43|304.7|302.1|0
1642047900000|2022-01-13 04:25:00|304.81|302.21|304.36|301.76|305.03|302.43|304.36|301.76|0
1642048200000|2022-01-13 04:30:00|304.59|301.99|306.13|303.53|306.14|303.54|304.59|301.99|0
1642048500000|2022-01-13 04:35:00|306.03|303.43|305.47|302.87|306.13|303.53|305.25|302.65|0
1642048800000|2022-01-13 04:40:00|305.36|302.76|305.25|302.65|305.47|302.87|305.03|302.43|0
1642049100000|2022-01-13 04:45:00|305.47|302.87|305.02|302.42|305.69|303.09|304.8|302.2|0
1642049400000|2022-01-13 04:50:00|304.8|302.2|304.58|301.98|304.8|302.2|304.14|301.54|0
1642049700000|2022-01-13 04:55:00|304.36|301.76|304.8|302.2|304.8|302.2|303.92|301.32|0
1642050000000|2022-01-13 05:00:00|304.58|301.98|303.69|301.09|304.8|302.2|303.47|300.87|0
1642050300000|2022-01-13 05:05:00|303.59|300.99|305.46|302.86|305.91|303.31|303.59|300.99|0
1642050600000|2022-01-13 05:10:00|305.68|303.08|307.23|304.63|307.23|304.63|305.46|302.86|0
1642050900000|2022-01-13 05:15:00|307.46|304.86|307.79|305.19|308.12|305.52|306.57|303.97|0
1642051200000|2022-01-13 05:20:00|307.9|305.3|307.45|304.85|308.12|305.52|307.45|304.85|0
1642051500000|2022-01-13 05:25:00|307.35|304.75|308.01|305.41|308.34|305.74|307.23|304.63|0
1642051800000|2022-01-13 05:30:00|307.9|305.3|308.12|305.52|308.78|306.18|307.45|304.85|0
1642052100000|2022-01-13 05:35:00|308.01|305.41|307.67|305.07|308.01|305.41|306.79|304.19|0
1642052400000|2022-01-13 05:40:00|307.45|304.85|308.34|305.74|309|306.4|307.45|304.85|0
1642052700000|2022-01-13 05:45:00|308.56|305.96|308.11|305.51|309.23|306.63|307.67|305.07|0
1642053000000|2022-01-13 05:50:00|308.01|305.41|306.78|304.18|308.34|305.74|306.34|303.74|0
1642053300000|2022-01-13 05:55:00|307|304.4|308.11|305.51|308.78|306.18|307|304.4|0
1642053600000|2022-01-13 06:00:00|307.45|304.85|307.44|304.84|308.89|306.29|306.45|303.85|0
1642053900000|2022-01-13 06:05:00|307.34|304.74|305.45|302.85|307.34|304.74|304.78|302.18|0
1642054200000|2022-01-13 06:10:00|305.56|302.96|304.56|301.96|305.56|302.96|303.68|301.08|0
1642054500000|2022-01-13 06:15:00|304.68|302.08|303.01|300.41|304.9|302.3|302.79|300.19|0
1642054800000|2022-01-13 06:20:00|302.91|300.31|304.43|301.83|304.54|301.94|301.91|299.31|0
1642055100000|2022-01-13 06:25:00|304.65|302.05|305.09|302.49|305.74|303.14|304.43|301.83|0
1642055400000|2022-01-13 06:30:00|305.31|302.71|303.77|301.17|305.74|303.14|303.55|300.95|0
1642055700000|2022-01-13 06:35:00|303.55|300.95|304.1|301.5|304.43|301.83|303.55|300.95|0
1642056000000|2022-01-13 06:40:00|303.99|301.39|305.52|302.92|305.74|303.14|303.99|301.39|0
1642056300000|2022-01-13 06:45:00|305.42|302.82|305.96|303.36|306.18|303.58|305.3|302.7|0
1642056600000|2022-01-13 06:50:00|305.74|303.14|307.71|305.11|307.83|305.23|305.74|303.14|0
1642056900000|2022-01-13 06:55:00|307.49|304.89|307.05|304.45|307.71|305.11|306.61|304.01|0
1642057200000|2022-01-13 07:00:00|307.49|304.89|309.69|307.09|310.13|307.53|306.61|304.01|0
1642057500000|2022-01-13 07:05:00|309.47|306.87|308.59|305.99|310.79|308.19|308.59|305.99|0
1642057800000|2022-01-13 07:10:00|309.03|306.43|308.81|306.21|309.69|307.09|308.15|305.55|0
1642058100000|2022-01-13 07:15:00|309.03|306.43|309.47|306.87|309.91|307.31|307.93|305.33|0
1642058400000|2022-01-13 07:20:00|309.25|306.65|309.69|307.09|309.91|307.31|308.81|306.21|0
1642058700000|2022-01-13 07:25:00|309.47|306.87|308.9|306.3|310|307.4|307.8|305.2|0
1642059000000|2022-01-13 07:30:00|309.12|306.52|308.46|305.86|309.12|306.52|308.02|305.42|0
1642059300000|2022-01-13 07:35:00|308.24|305.64|308.02|305.42|310|307.4|308.02|305.42|0
1642059600000|2022-01-13 07:40:00|307.91|305.31|309.12|306.52|309.12|306.52|307.58|304.98|0
1642059900000|2022-01-13 07:45:00|309.34|306.74|308.45|305.85|309.34|306.74|308.01|305.41|0
1642060200000|2022-01-13 07:50:00|308.67|306.07|308.89|306.29|308.89|306.29|308.23|305.63|0
1642060500000|2022-01-13 07:55:00|309.11|306.51|307.47|304.87|309.33|306.73|307.13|304.53|0
1642060800000|2022-01-13 08:00:00|307.35|304.75|306.47|303.87|308.67|306.07|305.71|303.11|0
1642061100000|2022-01-13 08:05:00|306.17|304.17|303.21|301.21|306.72|304.72|303.1|301.1|0
1642061400000|2022-01-13 08:10:00|302.99|300.99|301.13|299.13|303.1|301.1|300.47|298.47|0
1642061700000|2022-01-13 08:15:00|300.69|298.69|301.46|299.46|302.44|300.44|299.6|297.6|0
1642062000000|2022-01-13 08:20:00|301.56|299.56|298.51|296.51|302|300|298.51|296.51|0
1642062300000|2022-01-13 08:25:00|298.29|296.29|296.98|294.98|299.6|297.6|296.76|294.76|0
1642062600000|2022-01-13 08:30:00|296.76|294.76|297.41|295.41|297.63|295.63|295.03|293.03|0
1642062900000|2022-01-13 08:35:00|297.53|295.53|298.94|296.94|299.59|297.59|297.53|295.53|0
1642063200000|2022-01-13 08:40:00|299.05|297.05|297.85|295.85|299.37|297.37|297.53|295.53|0
1642063500000|2022-01-13 08:45:00|298.06|296.06|298.61|296.61|298.72|296.72|296.76|294.76|0
1642063800000|2022-01-13 08:50:00|298.39|296.39|300.68|298.68|300.68|298.68|298.28|296.28|0
1642064100000|2022-01-13 08:55:00|300.9|298.9|300.68|298.68|301.12|299.12|299.81|297.81|0
1642064400000|2022-01-13 09:00:00|300.46|298.46|302.64|300.64|303.3|301.3|299.92|297.92|0
1642064700000|2022-01-13 09:05:00|301.99|299.99|301.23|299.23|302.64|300.64|300.89|298.89|0
1642065000000|2022-01-13 09:10:00|301.99|299.99|302.76|300.76|303.08|301.08|301.44|299.44|0
1642065300000|2022-01-13 09:15:00|303.52|301.52|302.42|300.42|303.96|301.96|302.42|300.42|0
1642065600000|2022-01-13 09:20:00|302.64|300.64|301.33|299.33|302.64|300.64|300.89|298.89|0
1642065900000|2022-01-13 09:25:00|301.44|299.44|300.23|298.23|301.76|299.76|300.02|298.02|0
1642066200000|2022-01-13 09:30:00|300.13|298.13|299.91|297.91|300.45|298.45|299.58|297.58|0
1642066500000|2022-01-13 09:35:00|300.13|298.13|299.58|297.58|300.34|298.34|299.36|297.36|0
1642066800000|2022-01-13 09:40:00|299.79|297.79|299.36|297.36|300.23|298.23|298.92|296.92|0
1642067100000|2022-01-13 09:45:00|299.47|297.47|300.88|298.88|301.1|299.1|299.36|297.36|0
1642067400000|2022-01-13 09:50:00|301.32|299.32|299.9|297.9|301.32|299.32|299.14|297.14|0
1642067700000|2022-01-13 09:55:00|300.01|298.01|298.92|296.92|300.66|298.66|298.92|296.92|0
1642068000000|2022-01-13 10:00:00|298.7|296.7|299.13|297.13|299.35|297.35|298.26|296.26|0
1642068300000|2022-01-13 10:05:00|299.35|297.35|298.26|296.26|299.35|297.35|298.04|296.04|0
1642068600000|2022-01-13 10:10:00|298.48|296.48|298.48|296.48|298.48|296.48|297.61|295.61|0
1642068900000|2022-01-13 10:15:00|298.69|296.69|297.39|295.39|298.69|296.69|297.39|295.39|0
1642069200000|2022-01-13 10:20:00|297.6|295.6|297.6|295.6|298.26|296.26|296.73|294.73|0
1642069500000|2022-01-13 10:25:00|297.72|295.72|296.3|294.3|297.82|295.82|295.43|293.43|0
1642069800000|2022-01-13 10:30:00|296.51|294.51|295.86|293.86|296.73|294.73|294.77|292.77|0
1642070100000|2022-01-13 10:35:00|296.08|294.08|295.86|293.86|296.29|294.29|295.42|293.42|0
1642070400000|2022-01-13 10:40:00|295.64|293.64|294.77|292.77|295.86|293.86|294.34|292.34|0
1642070700000|2022-01-13 10:45:00|294.55|292.55|295.64|293.64|295.64|293.64|294.12|292.12|0
1642071000000|2022-01-13 10:50:00|295.42|293.42|296.51|294.51|297.16|295.16|295.42|293.42|0
1642071300000|2022-01-13 10:55:00|296.72|294.72|296.29|294.29|296.94|294.94|295.85|293.85|0
1642071600000|2022-01-13 11:00:00|295.85|293.85|294.55|292.55|296.29|294.29|294.55|292.55|0
1642071900000|2022-01-13 11:05:00|294.77|292.77|294.76|292.76|295.63|293.63|294.66|292.66|0
1642072200000|2022-01-13 11:10:00|294.55|292.55|294.76|292.76|295.2|293.2|293.9|291.9|0
1642072500000|2022-01-13 11:15:00|294.98|292.98|295.85|293.85|295.85|293.85|293.46|291.46|0
1642072800000|2022-01-13 11:20:00|296.28|294.28|296.93|294.93|296.93|294.93|295.63|293.63|0
1642073100000|2022-01-13 11:25:00|297.15|295.15|298.46|296.46|298.68|296.68|297.15|295.15|0
1642073400000|2022-01-13 11:30:00|298.24|296.24|297.37|295.37|298.46|296.46|296.93|294.93|0
1642073700000|2022-01-13 11:35:00|297.58|295.58|297.36|295.36|298.02|296.02|296.93|294.93|0
1642074000000|2022-01-13 11:40:00|297.58|295.58|297.58|295.58|298.02|296.02|297.15|295.15|0
1642074300000|2022-01-13 11:45:00|297.36|295.36|297.8|295.8|298.23|296.23|297.15|295.15|0
1642074600000|2022-01-13 11:50:00|297.91|295.91|298.67|296.67|298.89|296.89|297.58|295.58|0
1642074900000|2022-01-13 11:55:00|298.89|296.89|300.19|298.19|300.41|298.41|298.67|296.67|0
1642075200000|2022-01-13 12:00:00|300.41|298.41|298.88|296.88|300.41|298.41|297.58|295.58|0
1642075500000|2022-01-13 12:05:00|299.1|297.1|297.29|295.29|299.76|297.76|297.07|295.07|0
1642075800000|2022-01-13 12:10:00|297.5|295.5|296.09|294.09|297.5|295.5|295.54|293.54|0
1642076100000|2022-01-13 12:15:00|296.19|294.19|296.74|294.74|297.28|295.28|296.19|294.19|0
1642076400000|2022-01-13 12:20:00|296.85|294.85|295.97|293.97|298.38|296.38|295.75|293.75|0
1642076700000|2022-01-13 12:25:00|295.87|293.87|295.31|293.31|295.97|293.97|295.31|293.31|0
1642077000000|2022-01-13 12:30:00|295.53|293.53|295.31|293.31|296.84|294.84|295.31|293.31|0
1642077300000|2022-01-13 12:35:00|295.53|293.53|295.53|293.53|296.19|294.19|295.09|293.09|0
1642077600000|2022-01-13 12:40:00|295.75|293.75|294.44|292.44|295.75|293.75|294.22|292.22|0
1642077900000|2022-01-13 12:45:00|294.33|292.33|294.44|292.44|294.66|292.66|294|292|0
1642078200000|2022-01-13 12:50:00|294.22|292.22|295.74|293.74|295.96|293.96|294.22|292.22|0
1642078500000|2022-01-13 12:55:00|295.96|293.96|295.31|293.31|295.96|293.96|294.77|292.77|0
1642078800000|2022-01-13 13:00:00|295.52|293.52|296.62|294.62|297.27|295.27|294.43|292.43|0
1642079100000|2022-01-13 13:05:00|296.4|294.4|297.05|295.05|297.71|295.71|295.96|293.96|0
1642079400000|2022-01-13 13:10:00|296.83|294.83|295.52|293.52|297.27|295.27|295.52|293.52|0
1642079700000|2022-01-13 13:15:00|295.74|293.74|295.08|293.08|296.18|294.18|294.43|292.43|0
1642080000000|2022-01-13 13:20:00|294.86|292.86|294.43|292.43|295.52|293.52|293.77|291.77|0
1642080300000|2022-01-13 13:25:00|294.21|292.21|294.86|292.86|294.86|292.86|293.77|291.77|0
1642080600000|2022-01-13 13:30:00|295.08|293.08|290.07|288.07|295.63|293.63|288.77|286.77|0
1642080900000|2022-01-13 13:35:00|290.51|288.51|291.16|289.16|291.81|289.81|287.48|285.48|0
1642081200000|2022-01-13 13:40:00|290.94|288.94|291.37|289.37|292.25|290.25|290.94|288.94|0
1642081500000|2022-01-13 13:45:00|291.16|289.16|290.72|288.72|291.37|289.37|289.85|287.85|0
1642081800000|2022-01-13 13:50:00|290.5|288.5|288.55|286.55|290.72|288.72|288.55|286.55|0
1642082100000|2022-01-13 13:55:00|288.77|286.77|288.98|286.98|289.85|287.85|287.69|285.69|0
1642082400000|2022-01-13 14:00:00|288.77|286.77|288.12|286.12|289.2|287.2|288.12|286.12|0
1642082700000|2022-01-13 14:05:00|287.9|285.9|286.6|284.6|288.12|286.12|286.6|284.6|0
1642083000000|2022-01-13 14:10:00|286.39|284.39|287.9|285.9|288.55|286.55|285.95|283.95|0
1642083300000|2022-01-13 14:15:00|288.11|286.11|288.98|286.98|289.2|287.2|287.46|285.46|0
1642083600000|2022-01-13 14:20:00|288.76|286.76|288.11|286.11|288.98|286.98|287.46|285.46|0
1642083900000|2022-01-13 14:25:00|287.89|285.89|287.24|285.24|287.89|285.89|286.81|284.81|0
1642084200000|2022-01-13 14:30:00|285.63|283.63|288.54|286.54|289.84|287.84|283.36|281.36|0
1642084500000|2022-01-13 14:35:00|288.76|286.76|283.87|281.87|290.81|288.81|283.66|281.66|0
1642084800000|2022-01-13 14:40:00|283.22|281.22|286.03|284.03|289.72|287.72|282.36|280.36|0
1642085100000|2022-01-13 14:45:00|285.6|283.6|285.81|283.81|288.2|286.2|285.17|283.17|0
1642085400000|2022-01-13 14:50:00|285.6|283.6|286.46|284.46|288.63|286.63|284.73|282.73|0
1642085700000|2022-01-13 14:55:00|286.68|284.68|286.03|284.03|286.68|284.68|281.28|279.28|0
1642086000000|2022-01-13 15:00:00|285.59|283.59|290.8|288.8|291.02|289.02|284.3|282.3|0
1642086300000|2022-01-13 15:05:00|290.58|288.58|292.32|290.32|292.98|290.98|289.71|287.71|0
1642086600000|2022-01-13 15:10:00|292.76|290.76|295.82|293.82|296.04|294.04|292.76|290.76|0
1642086900000|2022-01-13 15:15:00|296.26|294.26|300.21|298.21|301.64|299.64|295.16|293.16|0
1642087200000|2022-01-13 15:20:00|299.55|297.55|297.79|295.79|299.99|297.99|297.13|295.13|0
1642087500000|2022-01-13 15:25:00|298.23|296.23|296.03|294.03|300.87|298.87|296.03|294.03|0
1642087800000|2022-01-13 15:30:00|296.25|294.25|300.86|298.86|302.63|300.63|294.07|292.07|0
1642088100000|2022-01-13 15:35:00|300.42|298.42|301.3|299.3|303.29|301.29|298.88|296.88|0
1642088400000|2022-01-13 15:40:00|301.52|299.52|302.85|300.85|303.07|301.07|299.1|297.1|0
1642088700000|2022-01-13 15:45:00|302.41|300.41|302.18|300.18|304.61|302.61|298.88|296.88|0
1642089000000|2022-01-13 15:50:00|302.4|300.4|312.31|310.31|313.86|311.86|302.4|300.4|0
1642089300000|2022-01-13 15:55:00|311.65|309.65|308.14|306.14|311.65|309.65|307.04|305.04|0
1642089600000|2022-01-13 16:00:00|308.8|306.8|308.57|306.57|312.31|310.31|304.85|302.85|0
1642089900000|2022-01-13 16:05:00|308.79|306.79|307.26|305.26|309.89|307.89|304.85|302.85|0
1642090200000|2022-01-13 16:10:00|307.48|305.48|311.65|309.65|312.53|310.53|307.48|305.48|0
1642090500000|2022-01-13 16:15:00|311.43|309.43|310.99|308.99|311.87|309.87|307.91|305.91|0
1642090800000|2022-01-13 16:20:00|310.77|308.77|303.1|301.1|311.43|309.43|302.67|300.67|0
1642091100000|2022-01-13 16:25:00|302.88|300.88|299.4|297.4|303.54|301.54|298.75|296.75|0
1642091400000|2022-01-13 16:30:00|299.62|297.62|300.05|298.05|301.79|299.79|298.32|296.32|0
1642091700000|2022-01-13 16:35:00|300.27|298.27|297.01|295.01|300.27|298.27|296.8|294.8|0
1642092000000|2022-01-13 16:40:00|297.23|295.23|297.88|295.88|298.31|296.31|296.37|294.37|0
1642092300000|2022-01-13 16:45:00|297.66|295.66|297.67|295.67|298.96|296.96|296.57|294.57|0
1642092600000|2022-01-13 16:50:00|297.89|295.89|296.13|294.13|300.08|298.08|295.92|293.92|0
1642092900000|2022-01-13 16:55:00|296.35|294.35|298.54|296.54|298.98|296.98|296.35|294.35|0
1642093200000|2022-01-13 17:00:00|298.76|296.76|306.69|304.69|307.35|305.35|298.76|296.76|0
1642093500000|2022-01-13 17:05:00|307.13|305.13|305.36|303.36|307.79|305.79|304.48|302.48|0
1642093800000|2022-01-13 17:10:00|305.14|303.14|310.67|308.67|310.67|308.67|305.14|303.14|0
1642094100000|2022-01-13 17:15:00|310.89|308.89|324.47|322.47|326.47|324.47|310.89|308.89|0
1642094400000|2022-01-13 17:20:00|325.13|323.13|328.25|326.25|333.16|331.16|325.13|323.13|0
1642094700000|2022-01-13 17:25:00|328.02|326.02|328.47|326.47|329.81|327.81|325.57|323.57|0
1642095000000|2022-01-13 17:30:00|329.58|327.58|324.68|322.68|333.38|331.38|324.46|322.46|0
1642095300000|2022-01-13 17:35:00|324.91|322.91|324.02|322.02|327.8|325.8|321.58|319.58|0
1642095600000|2022-01-13 17:40:00|323.57|321.57|328.91|326.91|328.91|326.91|323.57|321.57|0
1642095900000|2022-01-13 17:45:00|328.69|326.69|334.05|332.05|335.62|333.62|325.79|323.79|0
1642096200000|2022-01-13 17:50:00|334.5|332.5|333.7|331.7|335.93|333.93|330.83|328.83|0
1642096500000|2022-01-13 17:55:00|333.25|331.25|329.6|327.6|334.37|332.37|329.6|327.6|0
1642096800000|2022-01-13 18:00:00|329.82|327.82|328.48|326.48|335.3|333.3|327.6|325.6|0
1642097100000|2022-01-13 18:05:00|329.38|327.38|324.93|322.93|329.6|327.6|322.49|320.49|0
1642097400000|2022-01-13 18:10:00|325.15|323.15|326.26|324.26|328.6|326.6|323.6|321.6|0
1642097700000|2022-01-13 18:15:00|325.82|323.82|325.32|323.32|326.88|324.88|322.22|320.22|0
1642098000000|2022-01-13 18:20:00|325.1|323.1|320.44|318.44|326.66|324.66|318.68|316.68|0
1642098300000|2022-01-13 18:25:00|320.22|318.22|321.55|319.55|325.32|323.32|318.9|316.9|0
1642098600000|2022-01-13 18:30:00|321.99|319.99|324.88|322.88|325.32|323.32|321.99|319.99|0
1642098900000|2022-01-13 18:35:00|324.65|322.65|323.76|321.76|327.77|325.77|322.66|320.66|0
1642099200000|2022-01-13 18:40:00|324.21|322.21|326.65|324.65|327.54|325.54|324.21|322.21|0
1642099500000|2022-01-13 18:45:00|326.43|324.43|323.76|321.76|326.87|324.87|323.1|321.1|0
1642099800000|2022-01-13 18:50:00|323.98|321.98|323.54|321.54|325.76|323.76|323.1|321.1|0
1642100100000|2022-01-13 18:55:00|323.32|321.32|320.21|318.21|323.98|321.98|319.99|317.99|0
1642100400000|2022-01-13 19:00:00|320.44|318.44|317.56|315.56|321.76|319.76|315.58|313.58|0
1642100700000|2022-01-13 19:05:00|317.34|315.34|316.6|314.6|318.39|316.39|315.71|313.71|0
1642101000000|2022-01-13 19:10:00|316.82|314.82|320.98|318.98|321.21|319.21|316.82|314.82|0
1642101300000|2022-01-13 19:15:00|320.53|318.53|326.37|324.37|328.62|326.62|319.86|317.86|0
1642101600000|2022-01-13 19:20:00|326.14|324.14|326.14|324.14|328.4|326.4|325.02|323.02|0
1642101900000|2022-01-13 19:25:00|326.49|324.49|330.1|328.1|330.55|328.55|325.92|323.92|0
1642102200000|2022-01-13 19:30:00|330.55|328.55|329.88|327.88|334.61|332.61|329.43|327.43|0
1642102500000|2022-01-13 19:35:00|329.65|327.65|335.74|333.74|335.74|333.74|329.2|327.2|0
1642102800000|2022-01-13 19:40:00|335.51|333.51|332.29|330.29|335.96|333.96|331.39|329.39|0
1642103100000|2022-01-13 19:45:00|332.52|330.52|335.22|333.22|335.45|333.45|330.94|328.94|0
1642103400000|2022-01-13 19:50:00|335|333|332.29|330.29|336.13|334.13|331.62|329.62|0
1642103700000|2022-01-13 19:55:00|332.52|330.52|331.17|329.17|332.52|330.52|329.15|327.15|0
1642104000000|2022-01-13 20:00:00|332.29|330.29|340.88|338.88|342.47|340.47|332.29|330.29|0
1642104300000|2022-01-13 20:05:00|339.97|337.97|343.24|341.24|343.47|341.47|337.71|335.71|0
1642104600000|2022-01-13 20:10:00|343.47|341.47|345.05|343.05|347.99|345.99|342.56|340.56|0
1642104900000|2022-01-13 20:15:00|345.27|343.27|342.79|340.79|347.31|345.31|340.76|338.76|0
1642105200000|2022-01-13 20:20:00|343.01|341.01|345.95|343.95|348.21|346.21|341.43|339.43|0
1642105500000|2022-01-13 20:25:00|346.4|344.4|342.78|340.78|347.31|345.31|342.33|340.33|0
1642105800000|2022-01-13 20:30:00|341.88|339.88|341.66|339.66|344.59|342.59|339.18|337.18|0
1642106100000|2022-01-13 20:35:00|342.78|340.78|352.39|350.39|352.61|350.61|342.33|340.33|0
1642106400000|2022-01-13 20:40:00|350.57|348.57|351.93|349.93|352.39|350.39|348.76|346.76|0
1642106700000|2022-01-13 20:45:00|352.84|350.84|358.9|356.9|359.81|357.81|351.25|349.25|0
1642107000000|2022-01-13 20:50:00|358.67|356.67|363.9|361.9|365.5|363.5|358.44|356.44|0
1642107300000|2022-01-13 20:55:00|364.82|362.82|357.53|355.53|367.79|365.79|357.31|355.31|0
1642107600000|2022-01-13 21:00:00|356.17|354.17|361.13|359.13|362.26|360.26|354.13|352.13|0
1642107900000|2022-01-13 21:05:00|360.45|358.45|361.35|359.35|362.71|360.71|358.64|356.64|0
1642108200000|2022-01-13 21:10:00|361.13|359.13|359.77|357.77|362.94|360.94|358.41|356.41|0
1642108500000|2022-01-13 21:15:00|361.88|359.28|361.88|359.28|362.56|359.96|359.84|357.24|0
1642108800000|2022-01-13 21:20:00|361.42|358.82|362.33|359.73|362.78|360.18|361.42|358.82|0
1642109100000|2022-01-13 21:25:00|362.1|359.5|364.37|361.77|365.17|362.57|361.09|358.49|0
1642109400000|2022-01-13 21:30:00|364.14|361.54|361.65|359.05|365.05|362.45|361.65|359.05|0
1642109700000|2022-01-13 21:35:00|361.76|359.16|361.19|358.59|362.1|359.5|360.4|357.8|0
1642110000000|2022-01-13 21:40:00|360.97|358.37|361.19|358.59|361.64|359.04|359.95|357.35|0
1642110300000|2022-01-13 21:45:00|361.08|358.48|362.21|359.61|363|360.4|360.29|357.69|0
1642110600000|2022-01-13 21:50:00|362.1|359.5|360.74|358.14|362.55|359.95|360.74|358.14|0
1642110900000|2022-01-13 21:55:00|360.96|358.36|359.72|357.12|360.96|358.36|359.6|357|0
1642111200000|2022-01-13 22:00:00|359.4|356.8|359.47|356.87|359.77|357.17|359.4|356.8|0
1642111500000|2022-01-13 22:05:00|359.5|356.9|359.43|356.83|359.6|357|359.13|356.53|0
1642111800000|2022-01-13 22:10:00|359.46|356.86|359.43|356.83|359.46|356.86|359.43|356.83|0
1642112100000|2022-01-13 22:15:00|359.4|356.8|359.89|357.29|360.01|357.41|359.4|356.8|0
1642112400000|2022-01-13 22:20:00|359.92|357.32|360.01|357.41|360.09|357.49|359.81|357.21|0
1642112700000|2022-01-13 22:25:00|359.99|357.39|360.01|357.41|360.01|357.41|359.99|357.39|0
1642113000000|2022-01-13 22:30:00|359.99|357.39|360.01|357.41|360.15|357.55|359.66|357.06|0
1642113300000|2022-01-13 22:35:00|359.98|357.38|359.98|357.38|360.08|357.48|359.98|357.38|0
1642113600000|2022-01-13 22:40:00|359.85|357.25|359.85|357.25|359.98|357.38|359.72|357.12|0
1642113900000|2022-01-13 22:45:00|359.81|357.21|359.78|357.18|359.91|357.31|359.78|357.18|0
1642114200000|2022-01-13 22:50:00|359.68|357.08|359.45|356.85|359.68|357.08|359.39|356.79|0
1642114500000|2022-01-13 22:55:00|359.49|356.89|359.35|356.75|359.49|356.89|359.06|356.46|0
1642114800000|2022-01-13 23:00:00|357.45|354.85|356.42|353.82|357.55|354.95|355.42|352.82|0
1642115100000|2022-01-13 23:05:00|356.88|354.28|357.1|354.5|358.68|356.08|356.42|353.82|0
1642115400000|2022-01-13 23:10:00|356.77|354.17|355.97|353.37|357.33|354.73|355.52|352.92|0
1642115700000|2022-01-13 23:15:00|356.2|353.6|358.35|355.75|358.45|355.85|356.2|353.6|0
1642116000000|2022-01-13 23:20:00|358.68|356.08|357.32|354.72|358.68|356.08|356.42|353.82|0
1642116300000|2022-01-13 23:25:00|357.21|354.61|358.57|355.97|359.13|356.53|357.21|354.61|0
1642116600000|2022-01-13 23:30:00|358.45|355.85|357.22|354.62|358.68|356.08|356.54|353.94|0
1642116900000|2022-01-13 23:35:00|357.44|354.84|357.44|354.84|358.8|356.2|357.11|354.51|0
1642117200000|2022-01-13 23:40:00|357.33|354.73|356.66|354.06|357.69|355.09|355.98|353.38|0
1642117500000|2022-01-13 23:45:00|356.89|354.29|355.42|352.82|357.12|354.52|355.3|352.7|0
1642117800000|2022-01-13 23:50:00|355.53|352.93|356.21|353.61|357.11|354.51|355.53|352.93|0
1642118100000|2022-01-13 23:55:00|356.32|353.72|356.21|353.61|357.79|355.19|356.21|353.61|0
1642118400000|2022-01-14 00:00:00|356.66|354.06|364.16|361.56|366.34|363.74|355.75|353.15|0
1642118700000|2022-01-14 00:05:00|364.85|362.25|360.29|357.69|364.85|362.25|360.06|357.46|0
1642119000000|2022-01-14 00:10:00|360.74|358.14|358.7|356.1|360.74|358.14|358.24|355.64|0
1642119300000|2022-01-14 00:15:00|358.92|356.32|356.88|354.28|359.38|356.78|355.29|352.69|0
1642119600000|2022-01-14 00:20:00|357.11|354.51|356.88|354.28|358.47|355.87|356.65|354.05|0
1642119900000|2022-01-14 00:25:00|357|354.4|357.79|355.19|358.7|356.1|356.43|353.83|0
1642120200000|2022-01-14 00:30:00|358.01|355.41|359.37|356.77|359.6|357|357.22|354.62|0
1642120500000|2022-01-14 00:35:00|359.49|356.89|357.78|355.18|359.6|357|354.84|352.24|0
1642120800000|2022-01-14 00:40:00|358.01|355.41|355.97|353.37|359.6|357|355.41|352.81|0
1642121100000|2022-01-14 00:45:00|355.63|353.03|360.51|357.91|360.96|358.36|355.63|353.03|0
1642121400000|2022-01-14 00:50:00|360.74|358.14|357.67|355.07|361.42|358.82|357.55|354.95|0
1642121700000|2022-01-14 00:55:00|357.33|354.73|356.87|354.27|358.01|355.41|356.65|354.05|0
1642122000000|2022-01-14 01:00:00|356.99|354.39|355.06|352.46|358.01|355.41|353.93|351.33|0
1642122300000|2022-01-14 01:05:00|355.28|352.68|355.28|352.68|356.87|354.27|355.06|352.46|0
1642122600000|2022-01-14 01:10:00|355.06|352.46|357.1|354.5|357.55|354.95|354.72|352.12|0
1642122900000|2022-01-14 01:15:00|356.99|354.39|359.36|356.76|359.59|356.99|356.87|354.27|0
1642123200000|2022-01-14 01:20:00|359.82|357.22|358.35|355.75|360.96|358.36|357.77|355.17|0
1642123500000|2022-01-14 01:25:00|358.12|355.52|360.85|358.25|361.18|358.58|358|355.4|0
1642123800000|2022-01-14 01:30:00|360.73|358.13|361.41|358.81|362.55|359.95|359.94|357.34|0
1642124100000|2022-01-14 01:35:00|361.18|358.58|359.36|356.76|361.41|358.81|358|355.4|0
1642124400000|2022-01-14 01:40:00|359.13|356.53|363.23|360.63|363.46|360.86|358.68|356.08|0
1642124700000|2022-01-14 01:45:00|363.91|361.31|362.54|359.94|365.74|363.14|361.63|359.03|0
1642125000000|2022-01-14 01:50:00|362.32|359.72|362.89|360.29|364.14|361.54|362.32|359.72|0
1642125300000|2022-01-14 01:55:00|363|360.4|363.68|361.08|365.28|362.68|362.31|359.71|0
1642125600000|2022-01-14 02:00:00|363.45|360.85|363.22|360.62|365.05|362.45|361.86|359.26|0
1642125900000|2022-01-14 02:05:00|362.77|360.17|364.25|361.65|364.25|361.65|362.31|359.71|0
1642126200000|2022-01-14 02:10:00|364.36|361.76|370.54|367.94|371|368.4|363.91|361.31|0
1642126500000|2022-01-14 02:15:00|370.77|368.17|371|368.4|372.14|369.54|369.39|366.79|0
1642126800000|2022-01-14 02:20:00|371.22|368.62|369.16|366.56|371.22|368.62|367.79|365.19|0
1642127100000|2022-01-14 02:25:00|368.93|366.33|367.33|364.73|369.39|366.79|366.99|364.39|0
1642127400000|2022-01-14 02:30:00|367.1|364.5|365.73|363.13|367.1|364.5|365.16|362.56|0
1642127700000|2022-01-14 02:35:00|365.5|362.9|364.59|361.99|365.5|362.9|364.59|361.99|0
1642128000000|2022-01-14 02:40:00|364.13|361.53|362.42|359.82|364.13|361.53|362.3|359.7|0
1642128300000|2022-01-14 02:45:00|362.53|359.93|364.13|361.53|364.25|361.65|361.85|359.25|0
1642128600000|2022-01-14 02:50:00|363.9|361.3|362.99|360.39|363.9|361.3|362.3|359.7|0
1642128900000|2022-01-14 02:55:00|362.76|360.16|361.39|358.79|362.99|360.39|361.39|358.79|0
1642129200000|2022-01-14 03:00:00|361.62|359.02|364.01|361.41|364.12|361.52|361.16|358.56|0
1642129500000|2022-01-14 03:05:00|364.12|361.52|360.48|357.88|364.12|361.52|359.11|356.51|0
1642129800000|2022-01-14 03:10:00|360.71|358.11|362.19|359.59|362.98|360.38|359.34|356.74|0
1642130100000|2022-01-14 03:15:00|362.3|359.7|361.84|359.24|362.87|360.27|361.61|359.01|0
1642130400000|2022-01-14 03:20:00|361.73|359.13|362.3|359.7|363.21|360.61|361.39|358.79|0
1642130700000|2022-01-14 03:25:00|362.52|359.92|363.43|360.83|363.43|360.83|361.38|358.78|0
1642131000000|2022-01-14 03:30:00|363.66|361.06|365.15|362.55|365.94|363.34|362.75|360.15|0
1642131300000|2022-01-14 03:35:00|364.92|362.32|364.57|361.97|365.49|362.89|363.66|361.06|0
1642131600000|2022-01-14 03:40:00|364.34|361.74|366.63|364.03|366.86|364.26|364.34|361.74|0
1642131900000|2022-01-14 03:45:00|366.4|363.8|365.48|362.88|367.08|364.48|365.26|362.66|0
1642132200000|2022-01-14 03:50:00|365.37|362.77|365.71|363.11|366.52|363.92|365.37|362.77|0
1642132500000|2022-01-14 03:55:00|365.6|363|364.57|361.97|365.6|363|363.2|360.6|0
1642132800000|2022-01-14 04:00:00|363.88|361.28|361.38|358.78|364|361.4|360.47|357.87|0
1642133100000|2022-01-14 04:05:00|361.15|358.55|359.1|356.5|361.15|358.55|358.42|355.82|0
1642133400000|2022-01-14 04:10:00|358.65|356.05|358.87|356.27|359.22|356.62|357.96|355.36|0
1642133700000|2022-01-14 04:15:00|358.99|356.39|359.44|356.84|359.67|357.07|358.42|355.82|0
1642134000000|2022-01-14 04:20:00|359.55|356.95|355.24|352.64|359.55|356.95|355.01|352.41|0
1642134300000|2022-01-14 04:25:00|355.01|352.41|355.92|353.32|356.14|353.54|354.79|352.19|0
1642134600000|2022-01-14 04:30:00|355.81|353.21|356.82|354.22|357.28|354.68|355.46|352.86|0
1642134900000|2022-01-14 04:35:00|356.94|354.34|357.96|355.36|358.18|355.58|356.6|354|0
1642135200000|2022-01-14 04:40:00|358.18|355.58|357.85|355.25|358.41|355.81|357.85|355.25|0
1642135500000|2022-01-14 04:45:00|357.73|355.13|357.73|355.13|358.18|355.58|356.94|354.34|0
1642135800000|2022-01-14 04:50:00|357.62|355.02|357.73|355.13|358.3|355.7|357.27|354.67|0
1642136100000|2022-01-14 04:55:00|357.95|355.35|357.62|355.02|358.64|356.04|357.62|355.02|0
1642136400000|2022-01-14 05:00:00|357.5|354.9|356.36|353.76|357.5|354.9|355.91|353.31|0
1642136700000|2022-01-14 05:05:00|356.25|353.65|358.18|355.58|359.77|357.17|356.25|353.65|0
1642137000000|2022-01-14 05:10:00|358.07|355.47|359.38|356.78|359.5|356.9|357.95|355.35|0
1642137300000|2022-01-14 05:15:00|359.15|356.55|357.92|355.32|359.38|356.78|357.92|355.32|0
1642137600000|2022-01-14 05:20:00|357.8|355.2|358.02|355.42|358.93|356.33|357.8|355.2|0
1642137900000|2022-01-14 05:25:00|358.25|355.65|358.25|355.65|358.93|356.33|356.9|354.3|0
1642138200000|2022-01-14 05:30:00|358.37|355.77|359.38|356.78|359.38|356.78|357.57|354.97|0
1642138500000|2022-01-14 05:35:00|359.49|356.89|357.79|355.19|359.49|356.89|357.34|354.74|0
1642138800000|2022-01-14 05:40:00|358.02|355.42|358.59|355.99|359.37|356.77|357.79|355.19|0
1642139100000|2022-01-14 05:45:00|358.47|355.87|357.57|354.97|358.92|356.32|357.57|354.97|0
1642139400000|2022-01-14 05:50:00|357.79|355.19|355.99|353.39|358.02|355.42|355.99|353.39|0
1642139700000|2022-01-14 05:55:00|356.21|353.61|355.54|352.94|356.66|354.06|355.31|352.71|0
1642140000000|2022-01-14 06:00:00|355.76|353.16|355.65|353.05|355.76|353.16|352.61|350.01|0
1642140300000|2022-01-14 06:05:00|355.53|352.93|356.66|354.06|358.01|355.41|355.53|352.93|0
1642140600000|2022-01-14 06:10:00|356.43|353.83|354.07|351.47|356.66|354.06|353.85|351.25|0
1642140900000|2022-01-14 06:15:00|353.96|351.36|353.28|350.68|353.96|351.36|352.61|350.01|0
1642141200000|2022-01-14 06:20:00|353.17|350.57|354.18|351.58|354.86|352.26|351.26|348.66|0
1642141500000|2022-01-14 06:25:00|353.96|351.36|352.83|350.23|355.3|352.7|352.61|350.01|0
1642141800000|2022-01-14 06:30:00|352.61|350.01|351.03|348.43|352.95|350.35|350.14|347.54|0
1642142100000|2022-01-14 06:35:00|351.26|348.66|351.26|348.66|351.93|349.33|350.7|348.1|0
1642142400000|2022-01-14 06:40:00|351.15|348.55|350.7|348.1|351.15|348.55|349.91|347.31|0
1642142700000|2022-01-14 06:45:00|350.58|347.98|351.03|348.43|351.93|349.33|350.36|347.76|0
1642143000000|2022-01-14 06:50:00|351.25|348.65|351.93|349.33|352.15|349.55|351.25|348.65|0
1642143300000|2022-01-14 06:55:00|351.7|349.1|351.82|349.22|351.93|349.33|351.25|348.65|0
1642143600000|2022-01-14 07:00:00|351.48|348.88|351.03|348.43|352.15|349.55|350.13|347.53|0
1642143900000|2022-01-14 07:05:00|350.69|348.09|351.47|348.87|351.7|349.1|349.68|347.08|0
1642144200000|2022-01-14 07:10:00|351.25|348.65|350.13|347.53|351.92|349.32|349.68|347.08|0
1642144500000|2022-01-14 07:15:00|350.02|347.42|348.56|345.96|350.13|347.53|348.11|345.51|0
1642144800000|2022-01-14 07:20:00|348.45|345.85|348.9|346.3|349.12|346.52|347.44|344.84|0
1642145100000|2022-01-14 07:25:00|348.78|346.18|350.12|347.52|350.57|347.97|348.56|345.96|0
1642145400000|2022-01-14 07:30:00|350.35|347.75|354.16|351.56|354.61|352.01|350.35|347.75|0
1642145700000|2022-01-14 07:35:00|354.06|351.46|355.74|353.14|355.74|353.14|352.59|349.99|0
1642146000000|2022-01-14 07:40:00|355.29|352.69|355.74|353.14|357.54|354.94|354.39|351.79|0
1642146300000|2022-01-14 07:45:00|355.29|352.69|356.41|353.81|357.09|354.49|355.06|352.46|0
1642146600000|2022-01-14 07:50:00|356.64|354.04|357.76|355.16|358.21|355.61|356.41|353.81|0
1642146900000|2022-01-14 07:55:00|357.99|355.39|357.99|355.39|359.34|356.74|357.31|354.71|0
1642147200000|2022-01-14 08:00:00|358.44|355.84|360.47|357.87|361.49|358.89|355.06|352.46|0
1642147500000|2022-01-14 08:05:00|360.92|358.32|357.91|355.91|360.92|358.51|356.78|354.78|0
1642147800000|2022-01-14 08:10:00|357.68|355.68|355.43|353.43|358.81|356.81|353.85|351.85|0
1642148100000|2022-01-14 08:15:00|355.2|353.2|349.93|347.93|355.2|353.2|348.92|346.92|0
1642148400000|2022-01-14 08:20:00|350.26|348.26|348.47|346.47|351.61|349.61|348.47|346.47|0
1642148700000|2022-01-14 08:25:00|348.69|346.69|349.81|347.81|350.71|348.71|347.91|345.91|0
1642149000000|2022-01-14 08:30:00|350.03|348.03|349.25|347.25|350.48|348.48|347.79|345.79|0
1642149300000|2022-01-14 08:35:00|348.91|346.91|349.34|347.34|349.91|347.91|347.57|345.57|0
1642149600000|2022-01-14 08:40:00|349.57|347.57|352.5|350.5|352.72|350.72|349.12|347.12|0
1642149900000|2022-01-14 08:45:00|352.72|350.72|355.88|353.88|356.11|354.11|352.04|350.04|0
1642150200000|2022-01-14 08:50:00|355.66|353.66|356.68|354.68|359.06|357.06|353.85|351.85|0
1642150500000|2022-01-14 08:55:00|356.79|354.79|356.79|354.79|358.37|356.37|354.07|352.07|0
1642150800000|2022-01-14 09:00:00|355.88|353.88|352.04|350.04|356.79|354.79|351.59|349.59|0
1642151100000|2022-01-14 09:05:00|352.26|350.26|354.3|352.3|355.2|353.2|351.59|349.59|0
1642151400000|2022-01-14 09:10:00|354.41|352.41|352.04|350.04|357.01|355.01|352.04|350.04|0
1642151700000|2022-01-14 09:15:00|352.26|350.26|350.68|348.68|353.39|351.39|350.23|348.23|0
1642152000000|2022-01-14 09:20:00|350.23|348.23|349.78|347.78|350.68|348.68|348.43|346.43|0
1642152300000|2022-01-14 09:25:00|350.01|348.01|350.12|348.12|354.29|352.29|349.78|347.78|0
1642152600000|2022-01-14 09:30:00|350.23|348.23|346.86|344.86|350.23|348.23|346.52|344.52|0
1642152900000|2022-01-14 09:35:00|346.85|344.85|346.85|344.85|347.53|345.53|345.96|343.96|0
1642153200000|2022-01-14 09:40:00|346.63|344.63|348.32|346.32|348.65|346.65|346.63|344.63|0
1642153500000|2022-01-14 09:45:00|348.2|346.2|350.45|348.45|350.9|348.9|347.98|345.98|0
1642153800000|2022-01-14 09:50:00|350.68|348.68|351.35|349.35|352.71|350.71|349.32|347.32|0
1642154100000|2022-01-14 09:55:00|351.58|349.58|350.67|348.67|352.03|350.03|349.1|347.1|0
1642154400000|2022-01-14 10:00:00|350.45|348.45|353.38|351.38|353.38|351.38|350.22|348.22|0
1642154700000|2022-01-14 10:05:00|353.15|351.15|350.9|348.9|353.15|351.15|350.22|348.22|0
1642155000000|2022-01-14 10:10:00|351.01|349.01|352.47|350.47|352.59|350.59|349.99|347.99|0
1642155300000|2022-01-14 10:15:00|352.25|350.25|353.83|351.83|354.28|352.28|351.91|349.91|0
1642155600000|2022-01-14 10:20:00|353.6|351.6|353.37|351.37|354.05|352.05|351.8|349.8|0
1642155900000|2022-01-14 10:25:00|353.15|351.15|355.98|353.98|356.31|354.31|353.15|351.15|0
1642156200000|2022-01-14 10:30:00|356.09|354.09|356.5|354.5|358.68|356.68|355.82|353.82|0
1642156500000|2022-01-14 10:35:00|356.39|354.39|354.58|352.58|357.4|355.4|354.46|352.46|0
1642156800000|2022-01-14 10:40:00|354.69|352.69|354.01|352.01|355.36|353.36|353.78|351.78|0
1642157100000|2022-01-14 10:45:00|354.46|352.46|352.43|350.43|354.91|352.91|351.75|349.75|0
1642157400000|2022-01-14 10:50:00|352.09|350.09|353.55|351.55|354.46|352.46|351.98|349.98|0
1642157700000|2022-01-14 10:55:00|353.33|351.33|353.33|351.33|353.33|351.33|352.2|350.2|0
1642158000000|2022-01-14 11:00:00|353.1|351.1|351.3|349.3|353.33|351.33|350.62|348.62|0
1642158300000|2022-01-14 11:05:00|350.85|348.85|351.97|349.97|352.65|350.65|350.62|348.62|0
1642158600000|2022-01-14 11:10:00|352.2|350.2|351.64|349.64|352.2|350.2|350.62|348.62|0
1642158900000|2022-01-14 11:15:00|351.52|349.52|352.31|350.31|353.55|351.55|351.3|349.3|0
1642159200000|2022-01-14 11:20:00|352.2|350.2|354.22|352.22|354.22|352.22|351.07|349.07|0
1642159500000|2022-01-14 11:25:00|354|352|353.77|351.77|354.9|352.9|353.32|351.32|0
1642159800000|2022-01-14 11:30:00|353.55|351.55|355.02|353.02|355.58|353.58|353.55|351.55|0
1642160100000|2022-01-14 11:35:00|355.13|353.13|356.93|354.93|357.61|355.61|353.54|351.54|0
1642160400000|2022-01-14 11:40:00|357.16|355.16|356.48|354.48|359.2|357.2|356.03|354.03|0
1642160700000|2022-01-14 11:45:00|357.05|355.05|356.37|354.37|357.84|355.84|356.25|354.25|0
1642161000000|2022-01-14 11:50:00|356.25|354.25|357.38|355.38|358.29|356.29|356.25|354.25|0
1642161300000|2022-01-14 11:55:00|357.27|355.27|359.65|357.65|361.01|359.01|356.48|354.48|0
1642161600000|2022-01-14 12:00:00|360.1|358.1|363.96|361.96|364.19|362.19|359.19|357.19|0
1642161900000|2022-01-14 12:05:00|364.19|362.19|368.52|366.52|369.21|367.21|362.83|360.83|0
1642162200000|2022-01-14 12:10:00|368.29|366.29|365.1|363.1|368.75|366.75|364.64|362.64|0
1642162500000|2022-01-14 12:15:00|365.33|363.33|366.47|364.47|366.47|364.47|363.51|361.51|0
1642162800000|2022-01-14 12:20:00|366.24|364.24|364.19|362.19|367.15|365.15|362.37|360.37|0
1642163100000|2022-01-14 12:25:00|363.96|361.96|369.89|367.89|369.89|367.89|363.5|361.5|0
1642163400000|2022-01-14 12:30:00|370.12|368.12|367.83|365.83|370.35|368.35|367.83|365.83|0
1642163700000|2022-01-14 12:35:00|368.06|366.06|371.72|369.72|371.95|369.95|367.49|365.49|0
1642164000000|2022-01-14 12:40:00|371.95|369.95|378.24|376.24|379.61|377.61|371.95|369.95|0
1642164300000|2022-01-14 12:45:00|378.01|376.01|376.87|374.87|378.24|376.24|375.28|373.28|0
1642164600000|2022-01-14 12:50:00|376.76|374.76|378.7|376.7|379.38|377.38|375.96|373.96|0
1642164900000|2022-01-14 12:55:00|379.15|377.15|391.3|389.3|391.3|389.3|378.24|376.24|0
1642165200000|2022-01-14 13:00:00|390.61|388.61|390.04|388.04|397.04|395.04|388.54|386.54|0
1642165500000|2022-01-14 13:05:00|390.15|388.15|388.65|386.65|393.12|391.12|386.22|384.22|0
1642165800000|2022-01-14 13:10:00|388.88|386.88|392.21|390.21|392.91|390.91|386.44|384.44|0
1642166100000|2022-01-14 13:15:00|391.98|389.98|387.36|385.36|391.98|389.98|384.36|382.36|0
1642166400000|2022-01-14 13:20:00|387.13|385.13|385.05|383.05|388.28|386.28|384.82|382.82|0
1642166700000|2022-01-14 13:25:00|385.51|383.51|385.86|383.86|388.74|386.74|384.82|382.82|0
1642167000000|2022-01-14 13:30:00|385.74|383.74|388.74|386.74|391.74|389.74|384.82|382.82|0
1642167300000|2022-01-14 13:35:00|388.51|386.51|392.21|390.21|392.9|390.9|388.05|386.05|0
1642167600000|2022-01-14 13:40:00|391.97|389.97|395.22|393.22|396.61|394.61|389.2|387.2|0
1642167900000|2022-01-14 13:45:00|394.52|392.52|396.14|394.14|398|396|391.74|389.74|0
1642168200000|2022-01-14 13:50:00|396.61|394.61|399.46|397.46|401.55|399.55|396.38|394.38|0
1642168500000|2022-01-14 13:55:00|399.23|397.23|396|394|402.01|400.01|396|394|0
1642168800000|2022-01-14 14:00:00|396.69|394.69|395.54|393.54|399.69|397.69|395.3|393.3|0
1642169100000|2022-01-14 14:05:00|395.3|393.3|391.75|389.75|395.3|393.3|390.37|388.37|0
1642169400000|2022-01-14 14:10:00|391.52|389.52|390.36|388.36|392.68|390.68|388.52|386.52|0
1642169700000|2022-01-14 14:15:00|390.72|388.72|389.67|387.67|392.21|390.21|386.91|384.91|0
1642170000000|2022-01-14 14:20:00|390.13|388.13|390.13|388.13|392.67|390.67|388.52|386.52|0
1642170300000|2022-01-14 14:25:00|389.9|387.9|391.28|389.28|391.28|389.28|387.36|385.36|0
1642170600000|2022-01-14 14:30:00|390.36|388.36|391.98|389.98|394.06|392.06|385.98|383.98|0
1642170900000|2022-01-14 14:35:00|391.28|389.28|375.66|373.66|393.6|391.6|372.47|370.47|0
1642171200000|2022-01-14 14:40:00|375.89|373.89|374.87|372.87|380.7|378.7|371.56|369.56|0
1642171500000|2022-01-14 14:45:00|375.2|373.2|375.66|373.66|376.8|374.8|366.55|364.55|0
1642171800000|2022-01-14 14:50:00|375.32|373.32|367.91|365.91|376.8|374.8|367.46|365.46|0
1642172100000|2022-01-14 14:55:00|368.37|366.37|360.1|358.1|368.82|366.82|358.74|356.74|0
1642172400000|2022-01-14 15:00:00|359.31|357.31|369.48|367.48|373.39|371.39|358.51|356.51|0
1642172700000|2022-01-14 15:05:00|369.02|367.02|364.44|362.44|369.02|367.02|361.24|359.24|0
1642173000000|2022-01-14 15:10:00|364.67|362.67|369.48|367.48|369.94|367.94|359.42|357.42|0
1642173300000|2022-01-14 15:15:00|368.56|366.56|356.23|354.23|368.56|366.56|355.77|353.77|0
1642173600000|2022-01-14 15:20:00|356.45|354.45|370.63|368.63|370.63|368.63|356.45|354.45|0
1642173900000|2022-01-14 15:25:00|370.4|368.4|371.54|369.54|375.23|373.23|367.87|365.87|0
1642174200000|2022-01-14 15:30:00|371.77|369.77|370.39|368.39|377.3|375.3|370.16|368.16|0
1642174500000|2022-01-14 15:35:00|370.16|368.16|375.92|373.92|380.08|378.08|369.93|367.93|0
1642174800000|2022-01-14 15:40:00|375.46|373.46|381.08|379.08|382|380|375.46|373.46|0
1642175100000|2022-01-14 15:45:00|380.85|378.85|375.34|373.34|382.46|380.46|373.28|371.28|0
1642175400000|2022-01-14 15:50:00|375.8|373.8|379.24|377.24|383.85|381.85|374.65|372.65|0
1642175700000|2022-01-14 15:55:00|380.16|378.16|376.71|374.71|382.23|380.23|376.14|374.14|0
1642176000000|2022-01-14 16:00:00|375.79|373.79|380.39|378.39|383.84|381.84|370.07|368.07|0
1642176300000|2022-01-14 16:05:00|380.85|378.85|388.23|386.23|388.23|386.23|380.85|378.85|0
1642176600000|2022-01-14 16:10:00|387.77|385.77|389.62|387.62|390.78|388.78|385.69|383.69|0
1642176900000|2022-01-14 16:15:00|390.55|388.55|392.17|390.17|393.79|391.79|388.92|386.92|0
1642177200000|2022-01-14 16:20:00|391.24|389.24|388.35|386.35|393.89|391.89|387.89|385.89|0
1642177500000|2022-01-14 16:25:00|388.12|386.12|388.23|386.23|389.73|387.73|382.6|380.6|0
1642177800000|2022-01-14 16:30:00|387.88|385.88|384.02|382.02|391.11|389.11|381.91|379.91|0
1642178100000|2022-01-14 16:35:00|383.79|381.79|379.86|377.86|384.25|382.25|377.78|375.78|0
1642178400000|2022-01-14 16:40:00|379.63|377.63|377.09|375.09|381.01|379.01|373.87|371.87|0
1642178700000|2022-01-14 16:45:00|375.94|373.94|370.89|368.89|376.86|374.86|368.35|366.35|0
1642179000000|2022-01-14 16:50:00|370.43|368.43|370.62|368.62|372.47|370.47|368.77|366.77|0
1642179300000|2022-01-14 16:55:00|370.85|368.85|371.78|369.78|372.71|370.71|368.53|366.53|0
1642179600000|2022-01-14 17:00:00|372.47|370.47|376.42|374.42|376.66|374.66|369.92|367.92|0
1642179900000|2022-01-14 17:05:00|375.96|373.96|371.78|369.78|376.66|374.66|371.31|369.31|0
1642180200000|2022-01-14 17:10:00|371.54|369.54|377.12|375.12|377.58|375.58|368.76|366.76|0
1642180500000|2022-01-14 17:15:00|376.65|374.65|375.95|373.95|377.35|375.35|374.09|372.09|0
1642180800000|2022-01-14 17:20:00|376.19|374.19|381.55|379.55|381.78|379.78|375.95|373.95|0
1642181100000|2022-01-14 17:25:00|381.31|379.31|377.35|375.35|382.48|380.48|376.65|374.65|0
1642181400000|2022-01-14 17:30:00|377.81|375.81|376.42|374.42|379.21|377.21|375.72|373.72|0
1642181700000|2022-01-14 17:35:00|376.18|374.18|376.42|374.42|377.11|375.11|372.23|370.23|0
1642182000000|2022-01-14 17:40:00|376.18|374.18|380.5|378.5|381.54|379.54|376.18|374.18|0
1642182300000|2022-01-14 17:45:00|380.38|378.38|387.62|385.62|389.5|387.5|380.38|378.38|0
1642182600000|2022-01-14 17:50:00|387.86|385.86|389.97|387.97|391.61|389.61|386.45|384.45|0
1642182900000|2022-01-14 17:55:00|390.2|388.2|393.98|391.98|394.92|392.92|389.73|387.73|0
1642183200000|2022-01-14 18:00:00|394.22|392.22|390.71|388.71|396.09|394.09|389.07|387.07|0
1642183500000|2022-01-14 18:05:00|390.94|388.94|394.22|392.22|395.15|393.15|389.54|387.54|0
1642183800000|2022-01-14 18:10:00|394.45|392.45|391.64|389.64|397.73|395.73|390.7|388.7|0
1642184100000|2022-01-14 18:15:00|391.41|389.41|392.34|390.34|393.98|391.98|389.77|387.77|0
1642184400000|2022-01-14 18:20:00|392.81|390.81|400.08|398.08|400.55|398.55|392.81|390.81|0
1642184700000|2022-01-14 18:25:00|399.97|397.97|395.7|393.7|400.14|398.14|395.7|393.7|0
1642185000000|2022-01-14 18:30:00|396.17|394.17|400.14|398.14|400.14|398.14|393.13|391.13|0
1642185300000|2022-01-14 18:35:00|399.21|397.21|396.87|394.87|400.38|398.38|395.47|393.47|0
1642185600000|2022-01-14 18:40:00|396.4|394.4|389.64|387.64|397.57|395.57|389.17|387.17|0
1642185900000|2022-01-14 18:45:00|390.1|388.1|391.03|389.03|394.06|392.06|389.4|387.4|0
1642186200000|2022-01-14 18:50:00|391.26|389.26|385.86|383.86|391.73|389.73|385.68|383.68|0
1642186500000|2022-01-14 18:55:00|386.1|384.1|380.34|378.34|386.57|384.57|378.94|376.94|0
1642186800000|2022-01-14 19:00:00|380.11|378.11|378.47|376.47|380.81|378.81|374.26|372.26|0
1642187100000|2022-01-14 19:05:00|378.7|376.7|380.34|378.34|382.21|380.21|378|376|0
1642187400000|2022-01-14 19:10:00|380.57|378.57|379.4|377.4|384.33|382.33|379.17|377.17|0
1642187700000|2022-01-14 19:15:00|378.93|376.93|379.17|377.17|381.74|379.74|377.06|375.06|0
1642188000000|2022-01-14 19:20:00|379.64|377.64|376.13|374.13|380.34|378.34|375.66|373.66|0
1642188300000|2022-01-14 19:25:00|375.89|373.89|384.79|382.79|384.79|382.79|374.49|372.49|0
1642188600000|2022-01-14 19:30:00|385.03|383.03|374.72|372.72|385.03|383.03|374.61|372.61|0
1642188900000|2022-01-14 19:35:00|374.96|372.96|372.62|370.62|375.66|373.66|369.83|367.83|0
1642189200000|2022-01-14 19:40:00|372.86|370.86|379.16|377.16|379.16|377.16|372.86|370.86|0
1642189500000|2022-01-14 19:45:00|378.23|376.23|375.19|373.19|378.93|376.93|372.86|370.86|0
1642189800000|2022-01-14 19:50:00|374.96|372.96|374.25|372.25|375.42|373.42|370.76|368.76|0
1642190100000|2022-01-14 19:55:00|374.02|372.02|377.29|375.29|377.29|375.29|372.16|370.16|0
1642190400000|2022-01-14 20:00:00|377.52|375.52|369.59|367.59|377.52|375.52|367.73|365.73|0
1642190700000|2022-01-14 20:05:00|369.36|367.36|374.95|372.95|375.65|373.65|367.97|365.97|0
1642191000000|2022-01-14 20:10:00|375.19|373.19|372.15|370.15|375.77|373.77|370.06|368.06|0
1642191300000|2022-01-14 20:15:00|372.62|370.62|363.84|361.84|373.78|371.78|362.86|360.86|0
1642191600000|2022-01-14 20:20:00|363.38|361.38|360.13|358.13|364.3|362.3|358.97|356.97|0
1642191900000|2022-01-14 20:25:00|360.83|358.83|364.3|362.3|364.3|362.3|360.13|358.13|0
1642192200000|2022-01-14 20:30:00|364.07|362.07|358.74|356.74|364.07|362.07|358.05|356.05|0
1642192500000|2022-01-14 20:35:00|359.2|357.2|358.05|356.05|360.59|358.59|356.2|354.2|0
1642192800000|2022-01-14 20:40:00|358.28|356.28|355.01|353.01|360.36|358.36|354.55|352.55|0
1642193100000|2022-01-14 20:45:00|354.78|352.78|356.87|354.87|360.6|358.6|352.46|350.46|0
1642193400000|2022-01-14 20:50:00|356.53|354.53|352.46|350.46|357.34|355.34|350.14|348.14|0
1642193700000|2022-01-14 20:55:00|352.92|350.92|354.31|352.31|357.57|355.57|351.07|349.07|0
1642194000000|2022-01-14 21:00:00|354.08|352.08|349.91|347.91|354.08|352.08|348.98|346.98|0
1642194300000|2022-01-14 21:05:00|350.6|348.6|350.14|348.14|351.76|349.76|349.45|347.45|0
1642194600000|2022-01-14 21:10:00|349.91|347.91|348.98|346.98|350.14|348.14|348.18|346.18|0
1642492800000|2022-01-18 08:00:00|380.28|377.68|377.95|375.35|380.28|377.68|376.08|373.48|0
1642493100000|2022-01-18 08:05:00|378.24|376.24|381.85|379.85|381.85|379.85|377.88|375.88|0
1642493400000|2022-01-18 08:10:00|382.32|380.32|389.11|387.11|390.64|388.64|382.32|380.32|0
1642493700000|2022-01-18 08:15:00|389.35|387.35|395.11|393.11|395.81|393.81|389.35|387.35|0
1642494000000|2022-01-18 08:20:00|394.64|392.64|396.99|394.99|398.16|396.16|393.24|391.24|0
1642494300000|2022-01-18 08:25:00|396.28|394.28|400.04|398.04|401.93|399.93|395.35|393.35|0
1642494600000|2022-01-18 08:30:00|399.93|397.93|398.05|396.05|401.93|399.93|397.93|395.93|0
1642494900000|2022-01-18 08:35:00|398.16|396.16|396.75|394.75|399.1|397.1|395.58|393.58|0
1642495200000|2022-01-18 08:40:00|396.87|394.87|394.99|392.99|399.57|397.57|394.87|392.87|0
1642495500000|2022-01-18 08:45:00|395.46|393.46|394.64|392.64|397.22|395.22|394.64|392.64|0
1642495800000|2022-01-18 08:50:00|394.87|392.87|393.23|391.23|395.81|393.81|393.23|391.23|0
1642496100000|2022-01-18 08:55:00|393.46|391.46|394.99|392.99|395.34|393.34|393.46|391.46|0
1642496400000|2022-01-18 09:00:00|395.1|393.1|397.22|395.22|397.92|395.92|393.93|391.93|0
1642496700000|2022-01-18 09:05:00|396.98|394.98|401.21|399.21|404.04|402.04|396.98|394.98|0
1642497000000|2022-01-18 09:10:00|401.45|399.45|402.39|400.39|403.33|401.33|400.51|398.51|0
1642497300000|2022-01-18 09:15:00|402.51|400.51|406.16|404.16|408.76|406.76|402.39|400.39|0
1642497600000|2022-01-18 09:20:00|407.1|405.1|412.54|410.54|413.96|411.96|405.81|403.81|0
1642497900000|2022-01-18 09:25:00|412.31|410.31|409.59|407.59|413.96|411.96|408.99|406.99|0
1642498200000|2022-01-18 09:30:00|409.7|407.7|410.53|408.53|410.53|408.53|407.57|405.57|0
1642498500000|2022-01-18 09:35:00|410.88|408.88|411.12|409.12|413.49|411.49|409.47|407.47|0
1642498800000|2022-01-18 09:40:00|410.88|408.88|409.59|407.59|415.38|413.38|409.46|407.46|0
1642499100000|2022-01-18 09:45:00|409.94|407.94|405.81|403.81|410.17|408.17|405.45|403.45|0
1642499400000|2022-01-18 09:50:00|405.68|403.68|404.27|402.27|405.92|403.92|403.33|401.33|0
1642499700000|2022-01-18 09:55:00|404.15|402.15|406.39|404.39|407.33|405.33|404.03|402.03|0
1642500000000|2022-01-18 10:00:00|406.63|404.63|404.97|402.97|406.63|404.63|402.85|400.85|0
1642500300000|2022-01-18 10:05:00|405.21|403.21|404.74|402.74|406.62|404.62|404.03|402.03|0
1642500600000|2022-01-18 10:10:00|404.5|402.5|401.44|399.44|404.74|402.74|401.2|399.2|0
1642500900000|2022-01-18 10:15:00|401.67|399.67|404.5|402.5|405.44|403.44|401.44|399.44|0
1642501200000|2022-01-18 10:20:00|404.26|402.26|401.91|399.91|404.74|402.74|401.91|399.91|0
1642501500000|2022-01-18 10:25:00|401.44|399.44|399.67|397.67|401.91|399.91|399.08|397.08|0
1642501800000|2022-01-18 10:30:00|399.32|397.32|401.67|399.67|401.91|399.91|398.85|396.85|0
1642502100000|2022-01-18 10:35:00|401.56|399.56|403.93|401.93|404.63|402.63|400.96|398.96|0
1642502400000|2022-01-18 10:40:00|403.69|401.69|405.06|403.06|406.83|404.83|403.69|401.69|0
1642502700000|2022-01-18 10:45:00|405.18|403.18|406|404|408.48|406.48|403.65|401.65|0
1642503000000|2022-01-18 10:50:00|406.24|404.24|403.88|401.88|406.24|404.24|402.47|400.47|0
1642503300000|2022-01-18 10:55:00|404.12|402.12|403.65|401.65|405.76|403.76|403.41|401.41|0
1642503600000|2022-01-18 11:00:00|403.18|401.18|408.35|406.35|409.06|407.06|403.18|401.18|0
1642503900000|2022-01-18 11:05:00|408.59|406.59|406.7|404.7|409.3|407.3|404.82|402.82|0
1642504200000|2022-01-18 11:10:00|406.94|404.94|408.24|406.24|409.77|407.77|405.76|403.76|0
1642504500000|2022-01-18 11:15:00|408.35|406.35|404.71|402.71|408.35|406.35|404.11|402.11|0
1642504800000|2022-01-18 11:20:00|404.35|402.35|406.82|404.82|406.94|404.94|404.11|402.11|0
1642505100000|2022-01-18 11:25:00|406.94|404.94|405.52|403.52|408.35|406.35|404.58|402.58|0
1642505400000|2022-01-18 11:30:00|405.99|403.99|406.23|404.23|408.35|406.35|404.11|402.11|0
1642505700000|2022-01-18 11:35:00|405.99|403.99|404.11|402.11|406.23|404.23|402.7|400.7|0
1642506000000|2022-01-18 11:40:00|403.64|401.64|403.17|401.17|405.05|403.05|402.7|400.7|0
1642506300000|2022-01-18 11:45:00|402.93|400.93|402.46|400.46|403.4|401.4|401.29|399.29|0
1642506600000|2022-01-18 11:50:00|402.7|400.7|404.93|402.93|405.52|403.52|402.46|400.46|0
1642506900000|2022-01-18 11:55:00|405.05|403.05|403.64|401.64|405.05|403.05|402.93|400.93|0
1642507200000|2022-01-18 12:00:00|403.4|401.4|401.41|399.41|403.4|401.4|400.23|398.23|0
1642507500000|2022-01-18 12:05:00|401.52|399.52|399.17|397.17|402.46|400.46|399.17|397.17|0
1642507800000|2022-01-18 12:10:00|399.41|397.41|400.34|398.34|401.75|399.75|399.41|397.41|0
1642508100000|2022-01-18 12:15:00|400.58|398.58|399.87|397.87|401.05|399.05|399.41|397.41|0
1642508400000|2022-01-18 12:20:00|399.64|397.64|399.87|397.87|401.52|399.52|396.36|394.36|0
1642508700000|2022-01-18 12:25:00|399.64|397.64|396.82|394.82|399.64|397.64|396.82|394.82|0
1642509000000|2022-01-18 12:30:00|397.06|395.06|400.81|398.81|401.51|399.51|396.59|394.59|0
1642509300000|2022-01-18 12:35:00|400.58|398.58|399.17|397.17|401.51|399.51|398.7|396.7|0
1642509600000|2022-01-18 12:40:00|399.4|397.4|399.64|397.64|400.81|398.81|399.17|397.17|0
1642509900000|2022-01-18 12:45:00|399.87|397.87|395.42|393.42|399.87|397.87|393.31|391.31|0
1642510200000|2022-01-18 12:50:00|395.65|393.65|394.95|392.95|395.88|393.88|393.43|391.43|0
1642510500000|2022-01-18 12:55:00|394.71|392.71|394.01|392.01|395.18|393.18|392.96|390.96|0
1642510800000|2022-01-18 13:00:00|393.54|391.54|396.12|394.12|396.58|394.58|393.43|391.43|0
1642511100000|2022-01-18 13:05:00|396.58|394.58|396.82|394.82|396.82|394.82|395.18|393.18|0
1642511400000|2022-01-18 13:10:00|396.58|394.58|396.82|394.82|397.29|395.29|395.88|393.88|0
1642511700000|2022-01-18 13:15:00|397.05|395.05|402.21|400.21|403.15|401.15|397.05|395.05|0
1642512000000|2022-01-18 13:20:00|402.45|400.45|402.92|400.92|403.39|401.39|399.86|397.86|0
1642512300000|2022-01-18 13:25:00|402.68|400.68|398.69|396.69|402.68|400.68|398.58|396.58|0
1642512600000|2022-01-18 13:30:00|398.58|396.58|395.88|393.88|398.58|396.58|393.77|391.77|0
1642512900000|2022-01-18 13:35:00|396.34|394.34|398.45|396.45|398.92|396.92|394.24|392.24|0
1642513200000|2022-01-18 13:40:00|398.92|396.92|400.56|398.56|402.68|400.68|398.22|396.22|0
1642513500000|2022-01-18 13:45:00|400.33|398.33|399.39|397.39|400.8|398.8|397.28|395.28|0
1642513800000|2022-01-18 13:50:00|399.15|397.15|397.04|395.04|399.15|397.15|396.81|394.81|0
1642514100000|2022-01-18 13:55:00|397.28|395.28|395.87|393.87|397.98|395.98|395.4|393.4|0
1642514400000|2022-01-18 14:00:00|396.11|394.11|395.4|393.4|397.28|395.28|394.93|392.93|0
1642514700000|2022-01-18 14:05:00|395.17|393.17|395.87|393.87|397.98|395.98|395.17|393.17|0
1642515000000|2022-01-18 14:10:00|395.64|393.64|397.74|395.74|398.92|396.92|395.17|393.17|0
1642515300000|2022-01-18 14:15:00|397.27|395.27|400.79|398.79|401.97|399.97|396.81|394.81|0
1642515600000|2022-01-18 14:20:00|401.5|399.5|398.8|396.8|401.97|399.97|398.68|396.68|0
1642515900000|2022-01-18 14:25:00|398.45|396.45|403.61|401.61|403.73|401.73|397.04|395.04|0
1642516200000|2022-01-18 14:30:00|406.91|404.91|412.8|410.8|413.51|411.51|406.43|404.43|0
1642516500000|2022-01-18 14:35:00|414.46|412.46|417.77|415.77|422.28|420.28|411.86|409.86|0
1642516800000|2022-01-18 14:40:00|417.54|415.54|412.66|410.66|424.51|422.51|407.47|405.47|0
1642517100000|2022-01-18 14:45:00|412.19|410.19|419.76|417.76|423.08|421.08|411.01|409.01|0
1642517400000|2022-01-18 14:50:00|420.7|418.7|419.64|417.64|425.21|423.21|418.81|416.81|0
1642517700000|2022-01-18 14:55:00|420.59|418.59|417.86|415.86|427.35|425.35|417.15|415.15|0
1642518000000|2022-01-18 15:00:00|421.3|419.3|422.13|420.13|424.5|422.5|417.62|415.62|0
1642518300000|2022-01-18 15:05:00|421.65|419.65|408.88|406.88|421.65|419.65|408.65|406.65|0
1642518600000|2022-01-18 15:10:00|409.35|407.35|414.31|412.31|414.31|412.31|404.88|402.88|0
1642518900000|2022-01-18 15:15:00|415.02|413.02|417.38|415.38|417.38|415.38|408.41|406.41|0
1642519200000|2022-01-18 15:20:00|416.67|414.67|411.95|409.95|419.28|417.28|411.95|409.95|0
1642519500000|2022-01-18 15:25:00|412.89|410.89|409.59|407.59|415.96|413.96|409.35|407.35|0
1642519800000|2022-01-18 15:30:00|409.35|407.35|416.43|414.43|417.62|415.62|409.11|407.11|0
1642520100000|2022-01-18 15:35:00|416.91|414.91|421.17|419.17|421.41|419.41|415.37|413.37|0
1642520400000|2022-01-18 15:40:00|420.93|418.93|414.3|412.3|421.65|419.65|413.83|411.83|0
1642520700000|2022-01-18 15:45:00|414.54|412.54|419.04|417.04|420.46|418.46|412.18|410.18|0
1642521000000|2022-01-18 15:50:00|418.8|416.8|423.78|421.78|423.78|421.78|418.56|416.56|0
1642521300000|2022-01-18 15:55:00|424.02|422.02|423.54|421.54|426.39|424.39|421.64|419.64|0
1642521600000|2022-01-18 16:00:00|423.9|421.9|422.83|420.83|426.39|424.39|421.17|419.17|0
1642521900000|2022-01-18 16:05:00|422.59|420.59|427.11|425.11|430.44|428.44|420.93|418.93|0
1642522200000|2022-01-18 16:10:00|426.39|424.39|423.54|421.54|428.3|426.3|423.54|421.54|0
1642522500000|2022-01-18 16:15:00|423.78|421.78|420.45|418.45|423.78|421.78|419.51|417.51|0
1642522800000|2022-01-18 16:20:00|420.69|418.69|423|421|423.71|421.71|420.4|418.4|0
1642523100000|2022-01-18 16:25:00|423.24|421.24|424.9|422.9|425.61|423.61|422.29|420.29|0
1642523400000|2022-01-18 16:30:00|425.37|423.37|431.79|429.79|433.22|431.22|425.14|423.14|0
1642523700000|2022-01-18 16:35:00|431.91|429.91|421.34|419.34|432.27|430.27|421.1|419.1|0
1642524000000|2022-01-18 16:40:00|421.46|419.46|421.34|419.34|423.24|421.24|418.26|416.26|0
1642524300000|2022-01-18 16:45:00|420.63|418.63|417.79|415.79|421.1|419.1|416.61|414.61|0
1642524600000|2022-01-18 16:50:00|417.55|415.55|418.02|416.02|418.26|416.26|413.06|411.06|0
1642524900000|2022-01-18 16:55:00|418.26|416.26|418.73|416.73|420.63|418.63|417.55|415.55|0
1642525200000|2022-01-18 17:00:00|418.97|416.97|428.46|426.46|428.69|426.69|417.31|415.31|0
1642525500000|2022-01-18 17:05:00|428.93|426.93|428.46|426.46|431.55|429.55|428.22|426.22|0
1642525800000|2022-01-18 17:10:00|428.58|426.58|426.08|424.08|429.88|427.88|425.6|423.6|0
1642526100000|2022-01-18 17:15:00|425.84|423.84|425.13|423.13|429.41|427.41|422.99|420.99|0
1642526400000|2022-01-18 17:20:00|425.37|423.37|431.07|429.07|432.02|430.02|424.18|422.18|0
1642526700000|2022-01-18 17:25:00|430.83|428.83|430.83|428.83|433.21|431.21|430.12|428.12|0
1642527000000|2022-01-18 17:30:00|431.07|429.07|429.88|427.88|435.83|433.83|428.93|426.93|0
1642527300000|2022-01-18 17:35:00|429.64|427.64|432.97|430.97|434.4|432.4|429.16|427.16|0
1642527600000|2022-01-18 17:40:00|432.73|430.73|433.45|431.45|433.92|431.92|430.12|428.12|0
1642527900000|2022-01-18 17:45:00|433.69|431.69|438.46|436.46|438.7|436.7|431.78|429.78|0
1642528200000|2022-01-18 17:50:00|437.74|435.74|439.41|437.41|439.89|437.89|435.12|433.12|0
1642528500000|2022-01-18 17:55:00|439.17|437.17|440.84|438.84|441.32|439.32|437.02|435.02|0
1642528800000|2022-01-18 18:00:00|441.08|439.08|441.08|439.08|443.71|441.71|438.93|436.93|0
1642529100000|2022-01-18 18:05:00|441.32|439.32|437.74|435.74|443.23|441.23|437.74|435.74|0
1642529400000|2022-01-18 18:10:00|438.21|436.21|434.87|432.87|439.41|437.41|434.16|432.16|0
1642529700000|2022-01-18 18:15:00|435.11|433.11|433.92|431.92|436.78|434.78|431.54|429.54|0
1642530000000|2022-01-18 18:20:00|434.4|432.4|439.88|437.88|441.32|439.32|433.92|431.92|0
1642530300000|2022-01-18 18:25:00|439.65|437.65|438.21|436.21|442.04|440.04|437.73|435.73|0
1642530600000|2022-01-18 18:30:00|438.45|436.45|436.78|434.78|440.84|438.84|436.78|434.78|0
1642530900000|2022-01-18 18:35:00|437.02|435.02|432.73|430.73|437.5|435.5|432.01|430.01|0
1642531200000|2022-01-18 18:40:00|432.96|430.96|428.92|426.92|433.92|431.92|428.68|426.68|0
1642531500000|2022-01-18 18:45:00|429.39|427.39|432.13|430.13|432.96|430.96|427.25|425.25|0
1642531800000|2022-01-18 18:50:00|432.01|430.01|432.96|430.96|433.92|431.92|428.44|426.44|0
1642532100000|2022-01-18 18:55:00|432.49|430.49|427.96|425.96|433.09|431.09|426.3|424.3|0
1642532400000|2022-01-18 19:00:00|428.33|426.33|426.54|424.54|428.44|426.44|423.93|421.93|0
1642532700000|2022-01-18 19:05:00|426.3|424.3|427.28|425.28|428.23|426.23|423.69|421.69|0
1642533000000|2022-01-18 19:10:00|427.05|425.05|428.94|426.94|428.94|426.94|424.92|422.92|0
1642533300000|2022-01-18 19:15:00|429.06|427.06|424.69|422.69|429.17|427.17|424.21|422.21|0
1642533600000|2022-01-18 19:20:00|424.45|422.45|429.65|427.65|430.12|428.12|424.45|422.45|0
1642533900000|2022-01-18 19:25:00|429.88|427.88|427.99|425.99|432.25|430.25|427.05|425.05|0
1642534200000|2022-01-18 19:30:00|428.23|426.23|421.38|419.38|428.46|426.46|419.03|417.03|0
1642534500000|2022-01-18 19:35:00|422.09|420.09|420.44|418.44|422.09|420.09|418.68|416.68|0
1642534800000|2022-01-18 19:40:00|420.21|418.21|422.32|420.32|422.56|420.56|418.79|416.79|0
1642535100000|2022-01-18 19:45:00|422.56|420.56|417.38|415.38|422.8|420.8|416.44|414.44|0
1642535400000|2022-01-18 19:50:00|417.15|415.15|413.62|411.62|417.38|415.38|411.98|409.98|0
1642535700000|2022-01-18 19:55:00|413.15|411.15|415.97|413.97|416.44|414.44|412.45|410.45|0
1642536000000|2022-01-18 20:00:00|416.2|414.2|421.61|419.61|422.56|420.56|414.33|412.33|0
1642536300000|2022-01-18 20:05:00|421.38|419.38|422.08|420.08|423.73|421.73|419.26|417.26|0
1642536600000|2022-01-18 20:10:00|422.32|420.32|422.79|420.79|423.73|421.73|419.73|417.73|0
1642536900000|2022-01-18 20:15:00|423.73|421.73|433.19|431.19|435.56|433.56|423.73|421.73|0
1642537200000|2022-01-18 20:20:00|432.71|430.71|428.93|426.93|434.14|432.14|428.22|426.22|0
1642537500000|2022-01-18 20:25:00|428.69|426.69|429.87|427.87|432.24|430.24|428.22|426.22|0
1642537800000|2022-01-18 20:30:00|429.4|427.4|432.48|430.48|432.71|430.71|427.74|425.74|0
1642538100000|2022-01-18 20:35:00|432|430|433.66|431.66|435.79|433.79|431.53|429.53|0
1642538400000|2022-01-18 20:40:00|433.9|431.9|442.46|440.46|442.93|440.93|433.19|431.19|0
1642538700000|2022-01-18 20:45:00|442.93|440.93|435.72|433.72|442.93|440.93|435.72|433.72|0
1642539000000|2022-01-18 20:50:00|437.01|435.01|445.78|443.78|445.78|443.78|430.4|428.4|0
1642539300000|2022-01-18 20:55:00|445.31|443.31|434.65|432.65|445.78|443.78|434.65|432.65|0
1642539600000|2022-01-18 21:00:00|434.18|432.18|436.3|434.3|438.67|436.67|434.18|432.18|0
1642539900000|2022-01-18 21:05:00|437.01|435.01|437.01|435.01|438.19|436.19|435.95|433.95|0
1642540200000|2022-01-18 21:10:00|436.77|434.77|434.65|432.65|437.25|435.25|434.17|432.17|0
1642540500000|2022-01-18 21:15:00|434.47|431.87|434.36|431.76|435.3|432.7|433.29|430.69|0
1642540800000|2022-01-18 21:20:00|434.24|431.64|431.88|429.28|434.24|431.64|431.64|429.04|0
1642541100000|2022-01-18 21:25:00|432.11|429.51|433.76|431.16|433.76|431.16|431.4|428.8|0
1642541400000|2022-01-18 21:30:00|433.29|430.69|433.76|431.16|434.23|431.63|433.29|430.69|0
1642541700000|2022-01-18 21:35:00|433.65|431.05|433.52|430.92|434.23|431.63|433.29|430.69|0
1642542000000|2022-01-18 21:40:00|433.65|431.05|431.4|428.8|433.76|431.16|431.29|428.69|0
1642542300000|2022-01-18 21:45:00|430.93|428.33|430.22|427.62|430.93|428.33|429.75|427.15|0
1642542600000|2022-01-18 21:50:00|430.69|428.09|430.69|428.09|431.63|429.03|430.11|427.51|0
1642542900000|2022-01-18 21:55:00|430.46|427.86|430.48|427.88|431.05|428.45|429.98|427.38|0
1642543200000|2022-01-18 22:00:00|430.62|428.02|430.44|427.84|430.82|428.22|430.38|427.78|0
1642543500000|2022-01-18 22:05:00|430.48|427.88|430.65|428.05|430.65|428.05|430.44|427.84|0
1642543800000|2022-01-18 22:10:00|430.55|427.95|430.62|428.02|430.65|428.05|430.48|427.88|0
1642544100000|2022-01-18 22:15:00|430.52|427.92|430.68|428.08|430.68|428.08|430.44|427.84|0
1642544400000|2022-01-18 22:20:00|430.75|428.15|430.38|427.78|430.75|428.15|430.34|427.74|0
1642544700000|2022-01-18 22:25:00|430.41|427.81|430.37|427.77|430.41|427.81|430.34|427.74|0
1642545300000|2022-01-18 22:35:00|430.34|427.74|430.37|427.77|430.37|427.77|430.34|427.74|0
1642545600000|2022-01-18 22:40:00|430.56|427.96|430.56|427.96|430.56|427.96|430.52|427.92|0
1642545900000|2022-01-18 22:45:00|430.52|427.92|430.49|427.89|430.52|427.92|430.46|427.86|0
1642546200000|2022-01-18 22:50:00|430.52|427.92|430.6|428|430.6|428|430.52|427.92|0
1642546500000|2022-01-18 22:55:00|430.56|427.96|430.52|427.92|430.56|427.96|430.49|427.89|0
1642546800000|2022-01-18 23:00:00|428.21|425.61|429.03|426.43|430.8|428.2|427.74|425.14|0
1642547100000|2022-01-18 23:05:00|428.68|426.08|429.5|426.9|430.21|427.61|428.68|426.08|0
1642547400000|2022-01-18 23:10:00|429.26|426.66|427.85|425.25|429.74|427.14|427.15|424.55|0
1642547700000|2022-01-18 23:15:00|428.09|425.49|432.09|429.49|432.09|429.49|428.09|425.49|0
1642548000000|2022-01-18 23:20:00|431.62|429.02|431.15|428.55|432.8|430.2|429.73|427.13|0
1642548300000|2022-01-18 23:25:00|430.91|428.31|431.85|429.25|431.85|429.25|429.97|427.37|0
1642548600000|2022-01-18 23:30:00|431.62|429.02|434.1|431.5|435.4|432.8|431.15|428.55|0
1642548900000|2022-01-18 23:35:00|433.98|431.38|435.16|432.56|435.87|433.27|433.98|431.38|0
1642549200000|2022-01-18 23:40:00|435.39|432.79|435.87|433.27|435.87|433.27|433.98|431.38|0
1642549500000|2022-01-18 23:45:00|435.75|433.15|435.63|433.03|435.75|433.15|434.45|431.85|0
1642549800000|2022-01-18 23:50:00|435.39|432.79|436.57|433.97|438.23|435.63|435.39|432.79|0
1642550100000|2022-01-18 23:55:00|436.81|434.21|438.7|436.1|438.94|436.34|436.57|433.97|0
1642550400000|2022-01-19 00:00:00|438.47|435.87|435.51|432.91|438.7|436.1|434.92|432.32|0
1642550700000|2022-01-19 00:05:00|435.15|432.55|436.33|433.73|437.52|434.92|434.45|431.85|0
1642551000000|2022-01-19 00:10:00|436.81|434.21|439.65|437.05|440.36|437.76|436.57|433.97|0
1642551300000|2022-01-19 00:15:00|440.01|437.41|438.46|435.86|440.12|437.52|437.52|434.92|0
1642551600000|2022-01-19 00:20:00|438.11|435.51|437.99|435.39|438.59|435.99|436.81|434.21|0
1642551900000|2022-01-19 00:25:00|438.22|435.62|439.06|436.46|439.17|436.57|437.28|434.68|0
1642552200000|2022-01-19 00:30:00|439.41|436.81|438.46|435.86|439.41|436.81|436.33|433.73|0
1642552500000|2022-01-19 00:35:00|438.22|435.62|439.77|437.17|440.83|438.23|438.22|435.62|0
1642552800000|2022-01-19 00:40:00|439.17|436.57|440.83|438.23|441.06|438.46|439.17|436.57|0
1642553100000|2022-01-19 00:45:00|440.71|438.11|443.43|440.83|443.43|440.83|440.24|437.64|0
1642553400000|2022-01-19 00:50:00|443.2|440.6|442.96|440.36|444.62|442.02|442.01|439.41|0
1642553700000|2022-01-19 00:55:00|443.2|440.6|441.3|438.7|443.2|440.6|440.82|438.22|0
1642554000000|2022-01-19 01:00:00|440.35|437.75|439.4|436.8|441.53|438.93|438.93|436.33|0
1642554300000|2022-01-19 01:05:00|439.29|436.69|436.32|433.72|440.59|437.99|435.38|432.78|0
1642554600000|2022-01-19 01:10:00|435.85|433.25|434.08|431.48|436.32|433.72|433.02|430.42|0
1642554900000|2022-01-19 01:15:00|434.2|431.6|434.67|432.07|434.67|432.07|431.84|429.24|0
1642555200000|2022-01-19 01:20:00|434.79|432.19|434.2|431.6|435.85|433.25|433.85|431.25|0
1642555500000|2022-01-19 01:25:00|433.96|431.36|432.78|430.18|433.96|431.36|430.42|427.82|0
1642555800000|2022-01-19 01:30:00|432.43|429.83|432.9|430.3|432.9|430.3|429.71|427.11|0
1642556100000|2022-01-19 01:35:00|432.54|429.94|433.25|430.65|433.72|431.12|431.6|429|0
1642556400000|2022-01-19 01:40:00|433.14|430.54|435.37|432.77|435.37|432.77|431.6|429|0
1642556700000|2022-01-19 01:45:00|435.14|432.54|438.92|436.32|439.87|437.27|432.54|429.94|0
1642557000000|2022-01-19 01:50:00|439.16|436.56|440.58|437.98|440.58|437.98|437.5|434.9|0
1642557300000|2022-01-19 01:55:00|440.34|437.74|440.46|437.86|441.53|438.93|439.87|437.27|0
1642557600000|2022-01-19 02:00:00|440.1|437.5|438.92|436.32|441.52|438.92|438.57|435.97|0
1642557900000|2022-01-19 02:05:00|438.68|436.08|437.5|434.9|438.68|436.08|436.08|433.48|0
1642558200000|2022-01-19 02:10:00|437.73|435.13|434.66|432.06|437.97|435.37|434.66|432.06|0
1642558500000|2022-01-19 02:15:00|434.42|431.82|433.95|431.35|434.9|432.3|432.77|430.17|0
1642558800000|2022-01-19 02:20:00|433.84|431.24|435.13|432.53|435.84|433.24|433.84|431.24|0
1642559100000|2022-01-19 02:25:00|435.02|432.42|434.18|431.58|435.13|432.53|433.24|430.64|0
1642559400000|2022-01-19 02:30:00|434.42|431.82|436.55|433.95|436.67|434.07|433.71|431.11|0
1642559700000|2022-01-19 02:35:00|436.67|434.07|439.15|436.55|439.86|437.26|435.96|433.36|0
1642560000000|2022-01-19 02:40:00|438.91|436.31|442.7|440.1|443.42|440.82|438.2|435.6|0
1642560300000|2022-01-19 02:45:00|442.94|440.34|447.21|444.61|448.17|445.57|442.47|439.87|0
1642560600000|2022-01-19 02:50:00|447.45|444.85|449.12|446.52|451.97|449.37|445.08|442.48|0
1642560900000|2022-01-19 02:55:00|448.88|446.28|446.98|444.38|449|446.4|445.79|443.19|0
1642561200000|2022-01-19 03:00:00|446.74|444.14|448.16|445.56|449|446.4|446.26|443.66|0
1642561500000|2022-01-19 03:05:00|447.93|445.33|451.02|448.42|451.38|448.78|446.97|444.37|0
1642561800000|2022-01-19 03:10:00|450.9|448.3|450.78|448.18|451.49|448.89|448.64|446.04|0
1642562100000|2022-01-19 03:15:00|450.9|448.3|448.64|446.04|451.49|448.89|446.86|444.26|0
1642562400000|2022-01-19 03:20:00|448.87|446.27|453.16|450.56|453.64|451.04|448.64|446.04|0
1642562700000|2022-01-19 03:25:00|453.4|450.8|452.44|449.84|454.35|451.75|452.44|449.84|0
1642563000000|2022-01-19 03:30:00|452.92|450.32|455.37|452.77|455.37|452.77|450.54|447.94|0
1642563300000|2022-01-19 03:35:00|455.25|452.65|453.94|451.34|455.49|452.89|453.22|450.62|0
1642563600000|2022-01-19 03:40:00|453.7|451.1|453.93|451.33|457.04|454.44|453.46|450.86|0
1642563900000|2022-01-19 03:45:00|454.17|451.57|455.61|453.01|456.08|453.48|453.93|451.33|0
1642564200000|2022-01-19 03:50:00|455.73|453.13|454.41|451.81|456.32|453.72|454.17|451.57|0
1642564500000|2022-01-19 03:55:00|454.17|451.57|454.41|451.81|455.37|452.77|453.69|451.09|0
1642564800000|2022-01-19 04:00:00|454.17|451.57|452.39|449.79|454.65|452.05|451.78|449.18|0
1642565100000|2022-01-19 04:05:00|452.26|449.66|453.69|451.09|453.69|451.09|452.02|449.42|0
1642565400000|2022-01-19 04:10:00|453.22|450.62|454.77|452.17|455.36|452.76|452.98|450.38|0
1642565700000|2022-01-19 04:15:00|454.89|452.29|457.04|454.44|457.04|454.44|454.65|452.05|0
1642566000000|2022-01-19 04:20:00|456.8|454.2|456.32|453.72|456.8|454.2|455.6|453|0
1642566300000|2022-01-19 04:25:00|456.08|453.48|453.69|451.09|456.08|453.48|453.45|450.85|0
1642566600000|2022-01-19 04:30:00|453.93|451.33|453.1|450.5|453.93|451.33|452.02|449.42|0
1642566900000|2022-01-19 04:35:00|453.21|450.61|453.93|451.33|454.17|451.57|452.97|450.37|0
1642567200000|2022-01-19 04:40:00|453.69|451.09|455.12|452.52|455.6|453|453.69|451.09|0
1642567500000|2022-01-19 04:45:00|455.36|452.76|456.08|453.48|456.31|453.71|453.93|451.33|0
1642567800000|2022-01-19 04:50:00|456.31|453.71|458.59|455.99|459.18|456.58|456.2|453.6|0
1642568100000|2022-01-19 04:55:00|458.47|455.87|462.77|460.17|463.73|461.13|457.75|455.15|0
1642568400000|2022-01-19 05:00:00|463.25|460.65|463.01|460.41|464.21|461.61|462.29|459.69|0
1642568700000|2022-01-19 05:05:00|463.14|460.54|462.53|459.93|463.73|461.13|461.34|458.74|0
1642569000000|2022-01-19 05:10:00|462.66|460.06|461.57|458.97|464.93|462.33|461.33|458.73|0
1642569300000|2022-01-19 05:15:00|461.46|458.86|463.01|460.41|463.25|460.65|461.33|458.73|0
1642569600000|2022-01-19 05:20:00|463.25|460.65|464.93|462.33|466.13|463.53|463.25|460.65|0
1642569900000|2022-01-19 05:25:00|465.17|462.57|465.89|463.29|466.37|463.77|463.97|461.37|0
1642570200000|2022-01-19 05:30:00|465.65|463.05|465.77|463.17|465.77|463.17|463.49|460.89|0
1642570500000|2022-01-19 05:35:00|465.89|463.29|463.97|461.37|466.13|463.53|462.53|459.93|0
1642570800000|2022-01-19 05:40:00|464.21|461.61|466.25|463.65|466.25|463.65|463.97|461.37|0
1642571100000|2022-01-19 05:45:00|466.12|463.52|466.36|463.76|466.36|463.76|465.4|462.8|0
1642571400000|2022-01-19 05:50:00|466.12|463.52|463.96|461.36|466.36|463.76|462.77|460.17|0
1642571700000|2022-01-19 05:55:00|463.72|461.12|462.41|459.81|465.4|462.8|462.05|459.45|0
1642572000000|2022-01-19 06:00:00|462.29|459.69|460.61|458.01|465.16|462.56|460.13|457.53|0
1642572300000|2022-01-19 06:05:00|460.85|458.25|460.02|457.42|461.33|458.73|457.86|455.26|0
1642572600000|2022-01-19 06:10:00|460.13|457.53|459.54|456.94|460.13|457.53|457.74|455.14|0
1642572900000|2022-01-19 06:15:00|458.93|456.33|458.69|456.09|460.61|458.01|458.69|456.09|0
1642573200000|2022-01-19 06:20:00|458.93|456.33|457.38|454.78|459.06|456.46|456.54|453.94|0
1642573500000|2022-01-19 06:25:00|457.26|454.66|459.41|456.81|459.89|457.29|456.54|453.94|0
1642573800000|2022-01-19 06:30:00|459.17|456.57|463.24|460.64|463.48|460.88|459.17|456.57|0
1642574100000|2022-01-19 06:35:00|463.13|460.53|460.13|457.53|463.72|461.12|460.13|457.53|0
1642574400000|2022-01-19 06:40:00|460.01|457.41|459.41|456.81|461.32|458.72|457.49|454.89|0
1642574700000|2022-01-19 06:45:00|459.29|456.69|458.49|455.89|459.53|456.93|457.88|455.28|0
1642575000000|2022-01-19 06:50:00|458.6|456|459.8|457.2|459.8|457.2|458.36|455.76|0
1642575300000|2022-01-19 06:55:00|459.56|456.96|461.96|459.36|461.96|459.36|458.84|456.24|0
1642575600000|2022-01-19 07:00:00|462.2|459.6|462.33|459.73|466.05|463.45|460.65|458.05|0
1642575900000|2022-01-19 07:05:00|461.96|459.36|463.88|461.28|465.81|463.21|460.52|457.92|0
1642576200000|2022-01-19 07:10:00|463.77|461.17|465.08|462.48|465.93|463.33|463.77|461.17|0
1642576500000|2022-01-19 07:15:00|464.97|462.37|463.29|460.69|465.57|462.97|462.09|459.49|0
1642576800000|2022-01-19 07:20:00|463.4|460.8|465.56|462.96|466.05|463.45|463.4|460.8|0
1642577100000|2022-01-19 07:25:00|465.8|463.2|466.04|463.44|466.05|463.45|464.73|462.13|0
1642577400000|2022-01-19 07:30:00|465.93|463.33|463.64|461.04|466.04|463.44|462.68|460.08|0
1642577700000|2022-01-19 07:35:00|463.88|461.28|463.76|461.16|465.32|462.72|462.92|460.32|0
1642578000000|2022-01-19 07:40:00|463.88|461.28|465.32|462.72|466.04|463.44|462.2|459.6|0
1642578300000|2022-01-19 07:45:00|465.08|462.48|462.77|460.17|466.04|463.44|462.44|459.84|0
1642578600000|2022-01-19 07:50:00|462.65|460.05|463.97|461.37|465.99|463.39|462.29|459.69|0
1642578900000|2022-01-19 07:55:00|463.85|461.25|465.1|462.5|469.33|466.73|463.85|461.25|0
1642579200000|2022-01-19 08:00:00|464.86|462.26|466.29|463.69|470.11|467.51|461.41|458.81|0
1642579500000|2022-01-19 08:05:00|466.23|464.23|457.77|455.77|466.23|464.23|457.65|455.65|0
1642579800000|2022-01-19 08:10:00|457.17|455.17|455.75|453.75|458.01|456.01|453.37|451.37|0
1642580100000|2022-01-19 08:15:00|455.03|453.03|453.13|451.13|456.7|454.7|453.13|451.13|0
1642580400000|2022-01-19 08:20:00|452.66|450.66|453.61|451.61|457.77|455.77|452.18|450.18|0
1642580700000|2022-01-19 08:25:00|452.89|450.89|456.1|454.1|456.93|454.93|452.18|450.18|0
1642581000000|2022-01-19 08:30:00|455.98|453.98|450.99|448.99|456.46|454.46|449.81|447.81|0
1642581300000|2022-01-19 08:35:00|451.23|449.23|446.25|444.25|452.42|450.42|446.02|444.02|0
1642581600000|2022-01-19 08:40:00|446.49|444.49|446.73|444.73|448.15|446.15|445.07|443.07|0
1642581900000|2022-01-19 08:45:00|446.49|444.49|445.07|443.07|447.44|445.44|443.89|441.89|0
1642582200000|2022-01-19 08:50:00|445.31|443.31|440.11|438.11|446.02|444.02|439.87|437.87|0
1642582500000|2022-01-19 08:55:00|440.23|438.23|439.87|437.87|441.29|439.29|439.16|437.16|0
1642582800000|2022-01-19 09:00:00|440.34|438.34|439.63|437.63|442.83|440.83|438.69|436.69|0
1642583100000|2022-01-19 09:05:00|439.28|437.28|440.7|438.7|441.05|439.05|437.98|435.98|0
1642583400000|2022-01-19 09:10:00|439.16|437.16|442.47|440.47|442.47|440.47|439.16|437.16|0
1642583700000|2022-01-19 09:15:00|442.7|440.7|438.22|436.22|442.7|440.7|437.98|435.98|0
1642584000000|2022-01-19 09:20:00|438.45|436.45|441.39|439.39|442.19|440.19|438.45|436.45|0
1642584300000|2022-01-19 09:25:00|441.63|439.63|444.48|442.48|444.48|442.48|440.68|438.68|0
1642584600000|2022-01-19 09:30:00|444.24|442.24|440.8|438.8|446.14|444.14|440.68|438.68|0
1642584900000|2022-01-19 09:35:00|440.68|438.68|438.78|436.78|441.86|439.86|438.78|436.78|0
1642585200000|2022-01-19 09:40:00|439.02|437.02|433.58|431.58|439.26|437.26|432.4|430.4|0
1642585500000|2022-01-19 09:45:00|433.81|431.81|433.1|431.1|434.05|432.05|431.21|429.21|0
1642585800000|2022-01-19 09:50:00|432.99|430.99|430.9|428.9|433.1|431.1|430.43|428.43|0
1642586100000|2022-01-19 09:55:00|430.67|428.67|426.31|424.31|431.03|429.03|425.12|423.12|0
1642586400000|2022-01-19 10:00:00|426.54|424.54|429.27|427.27|429.62|427.62|426.31|424.31|0
1642586700000|2022-01-19 10:05:00|429.62|427.62|428.2|426.2|429.62|427.62|426.78|424.78|0
1642587000000|2022-01-19 10:10:00|427.96|425.96|429.86|427.86|430.33|428.33|427.72|425.72|0
1642587300000|2022-01-19 10:15:00|429.74|427.74|427.49|425.49|430.45|428.45|427.49|425.49|0
1642587600000|2022-01-19 10:20:00|427.72|425.72|427.61|425.61|428.67|426.67|426.3|424.3|0
1642587900000|2022-01-19 10:25:00|427.72|425.72|428.67|426.67|430.09|428.09|427.25|425.25|0
1642588200000|2022-01-19 10:30:00|428.43|426.43|426.77|424.77|429.14|427.14|426.54|424.54|0
1642588500000|2022-01-19 10:35:00|426.9|424.9|428.19|426.19|428.79|426.79|425.95|423.95|0
1642588800000|2022-01-19 10:40:00|427.84|425.84|429.38|427.38|429.5|427.5|426.66|424.66|0
1642589100000|2022-01-19 10:45:00|429.5|427.5|427.96|425.96|430.09|428.09|426.06|424.06|0
1642589400000|2022-01-19 10:50:00|427.72|425.72|429.74|427.74|430.32|428.32|427.01|425.01|0
1642589700000|2022-01-19 10:55:00|429.97|427.97|424.17|422.17|430.56|428.56|424.17|422.17|0
1642590000000|2022-01-19 11:00:00|424.64|422.64|422.28|420.28|425.11|423.11|420.86|418.86|0
1642590300000|2022-01-19 11:05:00|422.51|420.51|423.34|421.34|424.17|422.17|421.33|419.33|0
1642590600000|2022-01-19 11:10:00|423.22|421.22|424.64|422.64|425.11|423.11|422.51|420.51|0
1642590900000|2022-01-19 11:15:00|424.53|422.53|426.77|424.77|427.24|425.24|423.69|421.69|0
1642591200000|2022-01-19 11:20:00|427.24|425.24|428.9|426.9|430.32|428.32|426.29|424.29|0
1642591500000|2022-01-19 11:25:00|429.02|427.02|431.03|429.03|431.03|429.03|428.66|426.66|0
1642591800000|2022-01-19 11:30:00|431.74|429.74|430.68|428.68|432.69|430.69|430.08|428.08|0
1642592100000|2022-01-19 11:35:00|430.56|428.56|427.71|425.71|430.56|428.56|427.24|425.24|0
1642592400000|2022-01-19 11:40:00|428.18|426.18|428.18|426.18|428.18|426.18|426.53|424.53|0
1642592700000|2022-01-19 11:45:00|428.42|426.42|425.34|423.34|428.66|426.66|425.34|423.34|0
1642593000000|2022-01-19 11:50:00|425.11|423.11|423.21|421.21|425.34|423.34|422.74|420.74|0
1642593300000|2022-01-19 11:55:00|423.45|421.45|422.98|420.98|424.87|422.87|422.5|420.5|0
1642593600000|2022-01-19 12:00:00|423.21|421.21|421.56|419.56|423.21|421.21|421.32|419.32|0
1642593900000|2022-01-19 12:05:00|421.32|419.32|422.5|420.5|422.98|420.98|421.09|419.09|0
1642594200000|2022-01-19 12:10:00|422.74|420.74|422.5|420.5|423.45|421.45|421.09|419.09|0
1642594500000|2022-01-19 12:15:00|422.03|420.03|425.1|423.1|426.05|424.05|421.32|419.32|0
1642594800000|2022-01-19 12:20:00|424.86|422.86|425.1|423.1|426.52|424.52|423.92|421.92|0
1642595100000|2022-01-19 12:25:00|425.22|423.22|425.93|423.93|426.05|424.05|424.51|422.51|0
1642595400000|2022-01-19 12:30:00|426.05|424.05|422.26|420.26|426.05|424.05|422.03|420.03|0
1642595700000|2022-01-19 12:35:00|422.03|420.03|427.59|425.59|427.59|425.59|421.32|419.32|0
1642596000000|2022-01-19 12:40:00|427.46|425.46|427.23|425.23|428.17|426.17|426.52|424.52|0
1642596300000|2022-01-19 12:45:00|427.46|425.46|424.15|422.15|427.46|425.46|424.15|422.15|0
1642596600000|2022-01-19 12:50:00|424.39|422.39|422.5|420.5|424.39|422.39|421.79|419.79|0
1642596900000|2022-01-19 12:55:00|422.26|420.26|422.49|420.49|422.73|420.73|421.79|419.79|0
1642597200000|2022-01-19 13:00:00|422.73|420.73|420.6|418.6|422.97|420.97|420.37|418.37|0
1642597500000|2022-01-19 13:05:00|420.84|418.84|415.94|413.94|420.84|418.84|414.76|412.76|0
1642597800000|2022-01-19 13:10:00|415.71|413.71|415.94|413.94|417.36|415.36|414.76|412.76|0
1642598100000|2022-01-19 13:15:00|415.71|413.71|415.94|413.94|417.36|415.36|413.82|411.82|0
1642598400000|2022-01-19 13:20:00|416.18|414.18|414.29|412.29|416.89|414.89|412.87|410.87|0
1642598700000|2022-01-19 13:25:00|414.05|412.05|412.51|410.51|414.05|412.05|412.28|410.28|0
1642599000000|2022-01-19 13:30:00|412.28|410.28|417.71|415.71|418.18|416.18|412.28|410.28|0
1642599300000|2022-01-19 13:35:00|417.95|415.95|416.18|414.18|417.95|415.95|415.35|413.35|0
1642599600000|2022-01-19 13:40:00|416.05|414.05|418.89|416.89|418.89|416.89|415.58|413.58|0
1642599900000|2022-01-19 13:45:00|418.66|416.66|417.94|415.94|419.6|417.6|417.71|415.71|0
1642600200000|2022-01-19 13:50:00|418.18|416.18|417.94|415.94|418.18|416.18|415.11|413.11|0
1642600500000|2022-01-19 13:55:00|417.71|415.71|413.45|411.45|417.71|415.71|412.74|410.74|0
1642600800000|2022-01-19 14:00:00|413.22|411.22|417.47|415.47|417.47|415.47|412.98|410.98|0
1642601100000|2022-01-19 14:05:00|417.23|415.23|417|415|417.47|415.47|415.58|413.58|0
1642601400000|2022-01-19 14:10:00|417.23|415.23|418.41|416.41|418.41|416.41|416.29|414.29|0
1642601700000|2022-01-19 14:15:00|418.18|416.18|417.47|415.47|418.89|416.89|416.99|414.99|0
1642602000000|2022-01-19 14:20:00|417.7|415.7|419.12|417.12|419.83|417.83|415.81|413.81|0
1642602300000|2022-01-19 14:25:00|419.83|417.83|418.41|416.41|419.83|417.83|417.23|415.23|0
1642602600000|2022-01-19 14:30:00|418.65|416.65|420.5|418.5|421.69|419.69|412|410|0
1642602900000|2022-01-19 14:35:00|421.45|419.45|407.53|405.53|421.69|419.69|404.95|402.95|0
1642603200000|2022-01-19 14:40:00|407.3|405.3|411.77|409.77|419.08|417.08|407.06|405.06|0
1642603500000|2022-01-19 14:45:00|412.24|410.24|412.83|410.83|415.07|413.07|405.42|403.42|0
1642603800000|2022-01-19 14:50:00|412.47|410.47|408.94|406.94|416.95|414.95|405.65|403.65|0
1642604100000|2022-01-19 14:55:00|408|406|407.29|405.29|409.88|407.88|405.3|403.3|0
1642604400000|2022-01-19 15:00:00|405.77|403.77|411.29|409.29|415.3|413.3|405.18|403.18|0
1642604700000|2022-01-19 15:05:00|411.76|409.76|419.31|417.31|421.68|419.68|411.53|409.53|0
1642605000000|2022-01-19 15:10:00|419.79|417.79|416.24|414.24|421.21|419.21|414.59|412.59|0
1642605300000|2022-01-19 15:15:00|416.13|414.13|423.1|421.1|425.47|423.47|415.06|413.06|0
1642605600000|2022-01-19 15:20:00|422.63|420.63|429.03|427.03|429.03|427.03|421.21|419.21|0
1642605900000|2022-01-19 15:25:00|428.32|426.32|436.05|434.05|436.05|434.05|428.32|426.32|0
1642606200000|2022-01-19 15:30:00|435.81|433.81|436.78|434.78|438.03|436.03|432.73|430.73|0
1642606500000|2022-01-19 15:35:00|437.49|435.49|439.39|437.39|440.11|438.11|434.64|432.64|0
1642606800000|2022-01-19 15:40:00|439.63|437.63|439.15|437.15|441.3|439.3|438.2|436.2|0
1642607100000|2022-01-19 15:45:00|439.39|437.39|442.49|440.49|443.44|441.44|437.49|435.49|0
1642607400000|2022-01-19 15:50:00|442.73|440.73|437.72|435.72|442.73|440.73|434.4|432.4|0
1642607700000|2022-01-19 15:55:00|438.91|436.91|436.3|434.3|440.34|438.34|433.92|431.92|0
1642608000000|2022-01-19 16:00:00|436.06|434.06|437.96|435.96|438.91|436.91|433.45|431.45|0
1642608300000|2022-01-19 16:05:00|437.72|435.72|438.91|436.91|440.82|438.82|437.01|435.01|0
1642608600000|2022-01-19 16:10:00|438.67|436.67|446.66|444.66|446.66|444.66|438.67|436.67|0
1642608900000|2022-01-19 16:15:00|446.3|444.3|445.82|443.82|449.65|447.65|442.25|440.25|0
1642609200000|2022-01-19 16:20:00|446.06|444.06|449.88|447.88|450.6|448.6|444.15|442.15|0
1642609500000|2022-01-19 16:25:00|449.41|447.41|443.2|441.2|450.84|448.84|440.81|438.81|0
1642609800000|2022-01-19 16:30:00|442.48|440.48|446.78|444.78|447.97|445.97|437.24|435.24|0
1642610100000|2022-01-19 16:35:00|446.54|444.54|443.79|441.79|449.16|447.16|443.44|441.44|0
1642610400000|2022-01-19 16:40:00|444.51|442.51|445.22|443.22|448.32|446.32|442.37|440.37|0
1642610700000|2022-01-19 16:45:00|445.46|443.46|439.51|437.51|446.41|444.41|438.09|436.09|0
1642611000000|2022-01-19 16:50:00|439.75|437.75|433.08|431.08|440.94|438.94|431.16|429.16|0
1642611300000|2022-01-19 16:55:00|432.84|430.84|432.36|430.36|434.5|432.5|431.18|429.18|0
1642611600000|2022-01-19 17:00:00|432.13|430.13|430|428|432.6|430.6|428.35|426.35|0
1642611900000|2022-01-19 17:05:00|429.76|427.76|425.51|423.51|430.23|428.23|425.04|423.04|0
1642612200000|2022-01-19 17:10:00|425.28|423.28|421.18|419.18|426.22|424.22|419.77|417.77|0
1642612500000|2022-01-19 17:15:00|420.95|418.95|424.26|422.26|425.2|423.2|420.71|418.71|0
1642612800000|2022-01-19 17:20:00|423.78|421.78|420.47|418.47|424.73|422.73|419.53|417.53|0
1642613100000|2022-01-19 17:25:00|420.94|418.94|418.82|416.82|421.89|419.89|418.35|416.35|0
1642613400000|2022-01-19 17:30:00|419.05|417.05|421.65|419.65|422.12|420.12|417.4|415.4|0
1642613700000|2022-01-19 17:35:00|422.12|420.12|425.44|423.44|425.44|423.44|420.47|418.47|0
1642614000000|2022-01-19 17:40:00|424.96|422.96|426.38|424.38|428.52|426.52|424.25|422.25|0
1642614300000|2022-01-19 17:45:00|426.15|424.15|422.12|420.12|427.8|425.8|419.52|417.52|0
1642614600000|2022-01-19 17:50:00|422.36|420.36|426.62|424.62|426.62|424.62|420.47|418.47|0
1642614900000|2022-01-19 17:55:00|426.38|424.38|419.05|417.05|426.38|424.38|418.34|416.34|0
1642615200000|2022-01-19 18:00:00|419.29|417.29|419.76|417.76|426.38|424.38|418.34|416.34|0
1642615500000|2022-01-19 18:05:00|420.23|418.23|421.85|419.85|423.3|421.3|419.88|417.88|0
1642615800000|2022-01-19 18:10:00|421.72|419.72|419.59|417.59|422.2|420.2|419.12|417.12|0
1642616100000|2022-01-19 18:15:00|419.35|417.35|421.25|419.25|422.67|420.67|418.29|416.29|0
1642616400000|2022-01-19 18:20:00|421.72|419.72|424.81|422.81|425.52|423.52|421.49|419.49|0
1642616700000|2022-01-19 18:25:00|424.1|422.1|429.8|427.8|430.04|428.04|422.91|420.91|0
1642617000000|2022-01-19 18:30:00|429.09|427.09|428.85|426.85|431.7|429.7|426.23|424.23|0
1642617300000|2022-01-19 18:35:00|429.32|427.32|433.13|431.13|433.85|431.85|429.32|427.32|0
1642617600000|2022-01-19 18:40:00|433.37|431.37|432.66|430.66|435.28|433.28|431.94|429.94|0
1642617900000|2022-01-19 18:45:00|432.42|430.42|434.32|432.32|434.8|432.8|431.46|429.46|0
1642618200000|2022-01-19 18:50:00|434.56|432.56|433.13|431.13|437.43|435.43|432.65|430.65|0
1642618500000|2022-01-19 18:55:00|433.37|431.37|434.32|432.32|435.28|433.28|430.51|428.51|0
1642618800000|2022-01-19 19:00:00|434.8|432.8|436.47|434.47|437.42|435.42|432.65|430.65|0
1642619100000|2022-01-19 19:05:00|436.23|434.23|444.84|442.84|445.8|443.8|435.99|433.99|0
1642619400000|2022-01-19 19:10:00|444.6|442.6|447.48|445.48|448.43|446.43|442.92|440.92|0
1642619700000|2022-01-19 19:15:00|447.24|445.24|446.67|444.67|449.56|447.56|445.8|443.8|0
1642620000000|2022-01-19 19:20:00|446.91|444.91|450.02|448.02|452.18|450.18|446.91|444.91|0
1642620300000|2022-01-19 19:25:00|450.5|448.5|453.85|451.85|453.85|451.85|449.3|447.3|0
1642620600000|2022-01-19 19:30:00|453.37|451.37|451.46|449.46|455.29|453.29|450.98|448.98|0
1642620900000|2022-01-19 19:35:00|451.93|449.93|451.46|449.46|452.17|450.17|448.11|446.11|0
1642621200000|2022-01-19 19:40:00|450.5|448.5|443.45|441.45|451.93|449.93|443.09|441.09|0
1642621500000|2022-01-19 19:45:00|443.57|441.57|449.3|447.3|450.5|448.5|442.85|440.85|0
1642621800000|2022-01-19 19:50:00|449.06|447.06|445.24|443.24|449.54|447.54|444.76|442.76|0
1642622100000|2022-01-19 19:55:00|444.76|442.76|445.23|443.23|446.43|444.43|440.22|438.22|0
1642622400000|2022-01-19 20:00:00|445|443|448.58|446.58|450.02|448.02|443.56|441.56|0
1642622700000|2022-01-19 20:05:00|448.34|446.34|446.43|444.43|448.82|446.82|442.85|440.85|0
1642623000000|2022-01-19 20:10:00|447.14|445.14|439.27|437.27|447.14|445.14|438.08|436.08|0
1642623300000|2022-01-19 20:15:00|439.51|437.51|444.16|442.16|446.43|444.43|438.32|436.32|0
1642623600000|2022-01-19 20:20:00|444.04|442.04|446.19|444.19|446.9|444.9|442.13|440.13|0
1642623900000|2022-01-19 20:25:00|445.71|443.71|452.65|450.65|453.61|451.61|444.04|442.04|0
1642624200000|2022-01-19 20:30:00|453.13|451.13|458.64|456.64|459.36|457.36|451.93|449.93|0
1642624500000|2022-01-19 20:35:00|458.4|456.4|461.29|459.29|461.77|459.77|456.72|454.72|0
1642624800000|2022-01-19 20:40:00|461.53|459.53|458.64|456.64|462.49|460.49|456|454|0
1642625100000|2022-01-19 20:45:00|456.96|454.96|460.56|458.56|460.56|458.56|456.96|454.96|0
1642625400000|2022-01-19 20:50:00|462.97|460.97|471.55|469.55|473.24|471.24|462.97|460.97|0
1642625700000|2022-01-19 20:55:00|471.79|469.79|479.83|477.83|483.02|481.02|471.55|469.55|0
1642626000000|2022-01-19 21:00:00|479.59|477.59|479.83|477.83|483.2|481.2|475.27|473.27|0
1642626300000|2022-01-19 21:05:00|479.35|477.35|479.59|477.59|479.59|477.59|476.47|474.47|0
1642626600000|2022-01-19 21:10:00|479.11|477.11|479.35|477.35|479.59|477.59|476.7|474.7|0
1642626900000|2022-01-19 21:15:00|478.93|476.33|480.13|477.53|480.37|477.77|477.73|475.13|0
1642627200000|2022-01-19 21:20:00|479.89|477.29|482.78|480.18|482.78|480.18|479.65|477.05|0
1642627500000|2022-01-19 21:25:00|483.02|480.42|483.98|481.38|486.63|484.03|482.54|479.94|0
1642627800000|2022-01-19 21:30:00|483.74|481.14|483.5|480.9|484.22|481.62|482.29|479.69|0
1642628100000|2022-01-19 21:35:00|483.74|481.14|484.46|481.86|485.18|482.58|483.5|480.9|0
1642628400000|2022-01-19 21:40:00|484.22|481.62|484.22|481.62|485.31|482.71|483.26|480.66|0
1642628700000|2022-01-19 21:45:00|483.98|481.38|479.64|477.04|483.98|481.38|479.64|477.04|0
1642629000000|2022-01-19 21:50:00|479.89|477.29|479.05|476.45|479.89|477.29|478.92|476.32|0
1642629300000|2022-01-19 21:55:00|478.92|476.32|480.49|477.89|480.85|478.25|478.33|475.73|0
1642629600000|2022-01-19 22:00:00|479.89|477.29|480.53|477.93|480.74|478.14|479.89|477.29|0
1642629900000|2022-01-19 22:05:00|480.78|478.18|480.74|478.14|480.99|478.39|480.53|477.93|0
1642630200000|2022-01-19 22:10:00|480.67|478.07|480.81|478.21|480.88|478.28|480.53|477.93|0
1642630500000|2022-01-19 22:15:00|480.7|478.1|480.88|478.28|480.88|478.28|480.42|477.82|0
1642630800000|2022-01-19 22:20:00|480.91|478.31|480.63|478.03|481.08|478.48|480.59|477.99|0
1642631100000|2022-01-19 22:25:00|480.59|477.99|480.91|478.31|480.95|478.35|480.59|477.99|0
1642631400000|2022-01-19 22:30:00|480.88|478.28|480.88|478.28|480.91|478.31|480.88|478.28|0
1642631700000|2022-01-19 22:35:00|480.84|478.24|480.74|478.14|480.91|478.31|480.59|477.99|0
1642632000000|2022-01-19 22:40:00|480.84|478.24|480.73|478.13|480.91|478.31|480.42|477.82|0
1642632300000|2022-01-19 22:45:00|480.7|478.1|480.2|477.6|480.7|478.1|480.18|477.58|0
1642632600000|2022-01-19 22:50:00|480.14|477.54|480.18|477.58|480.18|477.58|479.86|477.26|0
1642632900000|2022-01-19 22:55:00|480.14|477.54|479.21|476.61|480.35|477.75|479.04|476.44|0
1642633200000|2022-01-19 23:00:00|479.28|476.68|477.47|474.87|479.28|476.68|476.4|473.8|0
1642633500000|2022-01-19 23:05:00|476.99|474.39|476.75|474.15|477.23|474.63|475.79|473.19|0
1642633800000|2022-01-19 23:10:00|476.51|473.91|479.39|476.79|479.87|477.27|476.51|473.91|0
1642634100000|2022-01-19 23:15:00|479.15|476.55|480.36|477.76|481.56|478.96|478.19|475.59|0
1642634400000|2022-01-19 23:20:00|480.6|478|483.24|480.64|483.24|480.64|479.87|477.27|0
1642634700000|2022-01-19 23:25:00|483|480.4|483.48|480.88|484.69|482.09|481.32|478.72|0
1642635000000|2022-01-19 23:30:00|483.72|481.12|482.52|479.92|483.72|481.12|481.32|478.72|0
1642635300000|2022-01-19 23:35:00|483|480.4|481.8|479.2|484.93|482.33|481.8|479.2|0
1642635600000|2022-01-19 23:40:00|481.56|478.96|480.83|478.23|482.76|480.16|480.35|477.75|0
1642635900000|2022-01-19 23:45:00|480.59|477.99|482.52|479.92|483|480.4|480.59|477.99|0
1642636200000|2022-01-19 23:50:00|482.76|480.16|487.7|485.1|489.51|486.91|482.76|480.16|0
1642636500000|2022-01-19 23:55:00|487.82|485.22|488.78|486.18|489.27|486.67|487.1|484.5|0
1642636800000|2022-01-20 00:00:00|488.54|485.94|482.52|479.92|488.54|485.94|481.55|478.95|0
1642637100000|2022-01-20 00:05:00|482.28|479.68|477.46|474.86|482.28|479.68|476.98|474.38|0
1642637400000|2022-01-20 00:10:00|477.59|474.99|475.3|472.7|478.18|475.58|475.06|472.46|0
1642637700000|2022-01-20 00:15:00|475.78|473.18|476.26|473.66|476.74|474.14|474.1|471.5|0
1642638000000|2022-01-20 00:20:00|476.02|473.42|474.58|471.98|476.5|473.9|474.22|471.62|0
1642638300000|2022-01-20 00:25:00|474.34|471.74|474.34|471.74|476.02|473.42|473.86|471.26|0
1642638600000|2022-01-20 00:30:00|474.58|471.98|472.9|470.3|476.26|473.66|472.9|470.3|0
1642638900000|2022-01-20 00:35:00|473.14|470.54|477.7|475.1|478.42|475.82|473.14|470.54|0
1642639200000|2022-01-20 00:40:00|477.22|474.62|478.18|475.58|479.38|476.78|476.5|473.9|0
1642639500000|2022-01-20 00:45:00|477.94|475.34|479.86|477.26|479.86|477.26|477.94|475.34|0
1642639800000|2022-01-20 00:50:00|480.1|477.5|479.86|477.26|482.75|480.15|479.86|477.26|0
1642640100000|2022-01-20 00:55:00|479.75|477.15|477.46|474.86|480.1|477.5|476.98|474.38|0
1642640400000|2022-01-20 01:00:00|476.98|474.38|476.62|474.02|476.98|474.38|472.89|470.29|0
1642640700000|2022-01-20 01:05:00|476.74|474.14|476.01|473.41|479.38|476.78|475.29|472.69|0
1642641000000|2022-01-20 01:10:00|475.77|473.17|478.54|475.94|478.66|476.06|475.66|473.06|0
1642641300000|2022-01-20 01:15:00|478.9|476.3|484.68|482.08|485.4|482.8|478.9|476.3|0
1642641600000|2022-01-20 01:20:00|485.16|482.56|484.19|481.59|488.05|485.45|483.84|481.24|0
1642641900000|2022-01-20 01:25:00|484.08|481.48|480.1|477.5|485.88|483.28|480.1|477.5|0
1642642200000|2022-01-20 01:30:00|479.86|477.26|478.65|476.05|480.82|478.22|478.17|475.57|0
1642642500000|2022-01-20 01:35:00|478.9|476.3|478.17|475.57|480.22|477.62|476.97|474.37|0
1642642800000|2022-01-20 01:40:00|478.41|475.81|479.13|476.53|482.02|479.42|478.17|475.57|0
1642643100000|2022-01-20 01:45:00|478.89|476.29|476.73|474.13|478.89|476.29|475.29|472.69|0
1642643400000|2022-01-20 01:50:00|476.97|474.37|476.97|474.37|478.06|475.46|476.01|473.41|0
1642643700000|2022-01-20 01:55:00|476.73|474.13|477.45|474.85|477.93|475.33|475.77|473.17|0
1642644000000|2022-01-20 02:00:00|477.21|474.61|473.61|471.01|477.45|474.85|473.37|470.77|0
1642644300000|2022-01-20 02:05:00|473.49|470.89|474.08|471.48|474.45|471.85|473.12|470.52|0
1642644600000|2022-01-20 02:10:00|473.84|471.24|474.56|471.96|474.56|471.96|472.4|469.8|0
1642644900000|2022-01-20 02:15:00|474.32|471.72|472.88|470.28|474.69|472.09|471.92|469.32|0
1642645200000|2022-01-20 02:20:00|473.12|470.52|473.6|471|474.8|472.2|472.88|470.28|0
1642645500000|2022-01-20 02:25:00|473.49|470.89|474.56|471.96|474.8|472.2|473.36|470.76|0
1642645800000|2022-01-20 02:30:00|474.45|471.85|472.16|469.56|475.04|472.44|471.92|469.32|0
1642646100000|2022-01-20 02:35:00|471.92|469.32|471.68|469.08|472.4|469.8|470.85|468.25|0
1642646400000|2022-01-20 02:40:00|471.81|469.21|474.45|471.85|474.45|471.85|471.44|468.84|0
1642646700000|2022-01-20 02:45:00|474.32|471.72|475.52|472.92|476.72|474.12|474.08|471.48|0
1642647000000|2022-01-20 02:50:00|475.41|472.81|474.56|471.96|475.52|472.92|474.08|471.48|0
1642647300000|2022-01-20 02:55:00|474.68|472.08|475.28|472.68|475.52|472.92|473.6|471|0
1642647600000|2022-01-20 03:00:00|475.16|472.56|474.8|472.2|476|473.4|474.32|471.72|0
1642647900000|2022-01-20 03:05:00|474.68|472.08|475.04|472.44|475.76|473.16|474.2|471.6|0
1642648200000|2022-01-20 03:10:00|475.16|472.56|475.52|472.92|476.36|473.76|474.8|472.2|0
1642648500000|2022-01-20 03:15:00|475.16|472.56|471.2|468.6|475.64|473.04|470.48|467.88|0
1642648800000|2022-01-20 03:20:00|470.96|468.36|470.96|468.36|471.56|468.96|470|467.4|0
1642649100000|2022-01-20 03:25:00|471.08|468.48|472.15|469.55|472.39|469.79|470|467.4|0
1642649400000|2022-01-20 03:30:00|472.39|469.79|469.99|467.39|472.39|469.79|469.75|467.15|0
1642649700000|2022-01-20 03:35:00|470.23|467.63|469.04|466.44|470.95|468.35|468.92|466.32|0
1642650000000|2022-01-20 03:40:00|469.16|466.56|467.6|465|469.99|467.39|467.6|465|0
1642650300000|2022-01-20 03:45:00|467.36|464.76|466.4|463.8|467.36|464.76|465.44|462.84|0
1642650600000|2022-01-20 03:50:00|466.64|464.04|461.45|458.85|467.48|464.88|461.45|458.85|0
1642650900000|2022-01-20 03:55:00|461.69|459.09|462.4|459.8|463.12|460.52|460.49|457.89|0
1642651200000|2022-01-20 04:00:00|462.29|459.69|459.77|457.17|462.29|459.69|458.82|456.22|0
1642651500000|2022-01-20 04:05:00|459.9|457.3|460.97|458.37|461.45|458.85|459.9|457.3|0
1642651800000|2022-01-20 04:10:00|461.09|458.49|460.73|458.13|461.92|459.32|460.25|457.65|0
1642652100000|2022-01-20 04:15:00|460.85|458.25|462.88|460.28|463|460.4|460.73|458.13|0
1642652400000|2022-01-20 04:20:00|462.77|460.17|462.05|459.45|463.12|460.52|461.44|458.84|0
1642652700000|2022-01-20 04:25:00|461.92|459.32|462.4|459.8|462.64|460.04|461.2|458.6|0
1642653000000|2022-01-20 04:30:00|462.64|460.04|460.96|458.36|462.88|460.28|460.72|458.12|0
1642653300000|2022-01-20 04:35:00|460.85|458.25|461.44|458.84|462.64|460.04|460.85|458.25|0
1642653600000|2022-01-20 04:40:00|461.33|458.73|462.4|459.8|462.64|460.04|460.72|458.12|0
1642653900000|2022-01-20 04:45:00|462.28|459.68|461.68|459.08|463.12|460.52|461.2|458.6|0
1642654200000|2022-01-20 04:50:00|461.44|458.84|461.68|459.08|461.68|459.08|460.96|458.36|0
1642654500000|2022-01-20 04:55:00|461.44|458.84|462.4|459.8|462.4|459.8|461.2|458.6|0
1642654800000|2022-01-20 05:00:00|462.16|459.56|459.76|457.16|462.28|459.68|459.05|456.45|0
1642655100000|2022-01-20 05:05:00|459.52|456.92|460.96|458.36|461.2|458.6|459.41|456.81|0
1642655400000|2022-01-20 05:10:00|460.84|458.24|460.13|457.53|461.2|458.6|459.76|457.16|0
1642655700000|2022-01-20 05:15:00|460|457.4|460.36|457.76|460.96|458.36|458.81|456.21|0
1642656000000|2022-01-20 05:20:00|460.48|457.88|462.39|459.79|463.48|460.88|460.48|457.88|0
1642656300000|2022-01-20 05:25:00|462.63|460.03|465.75|463.15|465.75|463.15|462.63|460.03|0
1642656600000|2022-01-20 05:30:00|465.51|462.91|464.31|461.71|466.7|464.1|463.95|461.35|0
1642656900000|2022-01-20 05:35:00|464.55|461.95|465.26|462.66|465.98|463.38|464.43|461.83|0
1642657200000|2022-01-20 05:40:00|465.5|462.9|465.02|462.42|465.5|462.9|464.31|461.71|0
1642657500000|2022-01-20 05:45:00|465.26|462.66|465.74|463.14|465.98|463.38|464.07|461.47|0
1642657800000|2022-01-20 05:50:00|465.98|463.38|465.26|462.66|465.98|463.38|465.02|462.42|0
1642658100000|2022-01-20 05:55:00|465.02|462.42|465.02|462.42|465.98|463.38|463.11|460.51|0
1642658400000|2022-01-20 06:00:00|464.78|462.18|462.63|460.03|465.5|462.9|462.63|460.03|0
1642658700000|2022-01-20 06:05:00|462.75|460.15|463.58|460.98|465.02|462.42|462.75|460.15|0
1642659000000|2022-01-20 06:10:00|463.82|461.22|463.1|460.5|465.26|462.66|462.63|460.03|0
1642659300000|2022-01-20 06:15:00|463.34|460.74|463.1|460.5|464.3|461.7|462.39|459.79|0
1642659600000|2022-01-20 06:20:00|462.99|460.39|463.34|460.74|464.06|461.46|462.39|459.79|0
1642659900000|2022-01-20 06:25:00|463.47|460.87|461.43|458.83|464.18|461.58|461.43|458.83|0
1642660200000|2022-01-20 06:30:00|461.19|458.59|460.71|458.11|462.14|459.54|460.71|458.11|0
1642660500000|2022-01-20 06:35:00|459.99|457.39|459.35|456.75|460.23|457.63|458.56|455.96|0
1642660800000|2022-01-20 06:40:00|459.59|456.99|459.01|456.41|459.83|457.23|458.37|455.77|0
1642661100000|2022-01-20 06:45:00|458.89|456.29|456.37|453.77|459.01|456.41|455.89|453.29|0
1642661400000|2022-01-20 06:50:00|456.61|454.01|456.37|453.77|457.33|454.73|455.89|453.29|0
1642661700000|2022-01-20 06:55:00|456.13|453.53|454.94|452.34|456.37|453.77|453.98|451.38|0
1642662000000|2022-01-20 07:00:00|455.17|452.57|456.85|454.25|456.97|454.37|454.46|451.86|0
1642662300000|2022-01-20 07:05:00|456.73|454.13|454.69|452.09|456.85|454.25|454.69|452.09|0
1642662600000|2022-01-20 07:10:00|454.46|451.86|453.26|450.66|454.69|452.09|452.54|449.94|0
1642662900000|2022-01-20 07:15:00|453.98|451.38|455.41|452.81|456.61|454.01|453.74|451.14|0
1642663200000|2022-01-20 07:20:00|455.17|452.57|458.17|455.57|458.28|455.68|454.93|452.33|0
1642663500000|2022-01-20 07:25:00|458.04|455.44|458.76|456.16|459.36|456.76|457.32|454.72|0
1642663800000|2022-01-20 07:30:00|459|456.4|458.28|455.68|460.8|458.2|458.28|455.68|0
1642664100000|2022-01-20 07:35:00|458.52|455.92|458.62|456.02|458.76|456.16|457.3|454.7|0
1642664400000|2022-01-20 07:40:00|458.38|455.78|454.3|451.7|458.62|456.02|453.58|450.98|0
1642664700000|2022-01-20 07:45:00|454.06|451.46|459.34|456.74|459.58|456.98|454.06|451.46|0
1642665000000|2022-01-20 07:50:00|459.1|456.5|460.54|457.94|461.74|459.14|459.1|456.5|0
1642665300000|2022-01-20 07:55:00|460.3|457.7|461.74|459.14|461.98|459.38|459.34|456.74|0
1642665600000|2022-01-20 08:00:00|461.5|458.9|461.74|459.14|461.74|459.14|459.22|456.62|0
1642665900000|2022-01-20 08:05:00|460.96|458.96|458.07|456.07|462.89|460.89|457.83|455.83|0
1642666200000|2022-01-20 08:10:00|457.83|455.83|465.05|463.05|465.05|463.05|457.35|455.35|0
1642666500000|2022-01-20 08:15:00|465.29|463.29|467.46|465.46|467.46|465.46|463.36|461.36|0
1642666800000|2022-01-20 08:20:00|467.94|465.94|469.87|467.87|471.32|469.32|467.46|465.46|0
1642667100000|2022-01-20 08:25:00|470.11|468.11|468.99|466.99|474.22|472.22|468.51|466.51|0
1642667400000|2022-01-20 08:30:00|469.23|467.23|465.38|463.38|472.48|470.48|465.38|463.38|0
1642667700000|2022-01-20 08:35:00|465.86|463.86|467.54|465.54|467.67|465.67|465.14|463.14|0
1642668000000|2022-01-20 08:40:00|467.78|465.78|468.5|466.5|469.47|467.47|465.62|463.62|0
1642668300000|2022-01-20 08:45:00|469.35|467.35|473.08|471.08|473.32|471.32|468.74|466.74|0
1642668600000|2022-01-20 08:50:00|471.63|469.63|468.15|466.15|472.35|470.35|467.3|465.3|0
1642668900000|2022-01-20 08:55:00|468.26|466.26|466.58|464.58|469.46|467.46|466.34|464.34|0
1642669200000|2022-01-20 09:00:00|466.1|464.1|468.39|466.39|468.39|466.39|463.93|461.93|0
1642669500000|2022-01-20 09:05:00|468.5|466.5|472.11|470.11|472.59|470.59|468.5|466.5|0
1642669800000|2022-01-20 09:10:00|472.24|470.24|470.07|468.07|474.65|472.65|470.07|468.07|0
1642670100000|2022-01-20 09:15:00|470.42|468.42|473.56|471.56|475|473|469.22|467.22|0
1642670400000|2022-01-20 09:20:00|473.68|471.68|472.48|470.48|474.28|472.28|471.03|469.03|0
1642670700000|2022-01-20 09:25:00|471.63|469.63|469.22|467.22|473.07|471.07|468.02|466.02|0
1642671000000|2022-01-20 09:30:00|468.98|466.98|464.41|462.41|469.46|467.46|463.69|461.69|0
1642671300000|2022-01-20 09:35:00|464.54|462.54|462.97|460.97|465.61|463.61|462.49|460.49|0
1642671600000|2022-01-20 09:40:00|463.21|461.21|463.93|461.93|463.93|461.93|461.53|459.53|0
1642671900000|2022-01-20 09:45:00|463.45|461.45|463.86|461.86|465.54|463.54|463.45|461.45|0
1642672200000|2022-01-20 09:50:00|464.1|462.1|462.17|460.17|464.82|462.82|461.09|459.09|0
1642672500000|2022-01-20 09:55:00|461.93|459.93|463.61|461.61|464.1|462.1|461.21|459.21|0
1642672800000|2022-01-20 10:00:00|463.37|461.37|462.41|460.41|463.85|461.85|462.05|460.05|0
1642673100000|2022-01-20 10:05:00|462.89|460.89|462.89|460.89|465.54|463.54|462.41|460.41|0
1642673400000|2022-01-20 10:10:00|462.65|460.65|463.85|461.85|463.85|461.85|461.93|459.93|0
1642673700000|2022-01-20 10:15:00|463.74|461.74|461.45|459.45|464.33|462.33|461.45|459.45|0
1642674000000|2022-01-20 10:20:00|461.69|459.69|459.28|457.28|462.65|460.65|459.04|457.04|0
1642674300000|2022-01-20 10:25:00|459.52|457.52|460.24|458.24|461.69|459.69|459.28|457.28|0
1642674600000|2022-01-20 10:30:00|460.72|458.72|462.65|460.65|463.13|461.13|460.48|458.48|0
1642674900000|2022-01-20 10:35:00|463.13|461.13|461.92|459.92|463.85|461.85|461.68|459.68|0
1642675200000|2022-01-20 10:40:00|461.68|459.68|460.96|458.96|462.29|460.29|460.48|458.48|0
1642675500000|2022-01-20 10:45:00|461.09|459.09|460.72|458.72|461.2|459.2|460.24|458.24|0
1642675800000|2022-01-20 10:50:00|460.96|458.96|459.76|457.76|461.2|459.2|459.76|457.76|0
1642676100000|2022-01-20 10:55:00|459.88|457.88|460|458|461.44|459.44|459.52|457.52|0
1642676400000|2022-01-20 11:00:00|459.76|457.76|457.35|455.35|460|458|456.63|454.63|0
1642676700000|2022-01-20 11:05:00|456.63|454.63|456.39|454.39|456.87|454.87|455.56|453.56|0
1642677000000|2022-01-20 11:10:00|456.63|454.63|457.35|455.35|457.83|455.83|455.43|453.43|0
1642677300000|2022-01-20 11:15:00|456.39|454.39|453.99|451.99|456.63|454.63|453.03|451.03|0
1642677600000|2022-01-20 11:20:00|453.75|451.75|454.47|452.47|455.43|453.43|453.75|451.75|0
1642677900000|2022-01-20 11:25:00|454.71|452.71|455.07|453.07|455.19|453.19|453.27|451.27|0
1642678200000|2022-01-20 11:30:00|454.95|452.95|457.59|455.59|457.83|455.83|454.95|452.95|0
1642678500000|2022-01-20 11:35:00|457.35|455.35|456.15|454.15|457.59|455.59|456.15|454.15|0
1642678800000|2022-01-20 11:40:00|456.27|454.27|458.31|456.31|458.31|456.31|456.03|454.03|0
1642679100000|2022-01-20 11:45:00|458.07|456.07|458.79|456.79|460.95|458.95|458.07|456.07|0
1642679400000|2022-01-20 11:50:00|458.91|456.91|458.79|456.79|459.51|457.51|456.63|454.63|0
1642679700000|2022-01-20 11:55:00|459.03|457.03|456.63|454.63|459.03|457.03|455.91|453.91|0
1642680000000|2022-01-20 12:00:00|456.87|454.87|455.91|453.91|459.51|457.51|455.43|453.43|0
1642680300000|2022-01-20 12:05:00|455.79|453.79|456.62|454.62|458.55|456.55|455.67|453.67|0
1642680600000|2022-01-20 12:10:00|456.87|454.87|457.34|455.34|457.95|455.95|456.14|454.14|0
1642680900000|2022-01-20 12:15:00|457.1|455.1|459.03|457.03|459.27|457.27|457.1|455.1|0
1642681200000|2022-01-20 12:20:00|459.27|457.27|459.75|457.75|460.23|458.23|457.34|455.34|0
1642681500000|2022-01-20 12:25:00|459.99|457.99|459.87|457.87|461.43|459.43|459.27|457.27|0
1642681800000|2022-01-20 12:30:00|459.75|457.75|463.11|461.11|463.11|461.11|458.78|456.78|0
1642682100000|2022-01-20 12:35:00|463.6|461.6|463.48|461.48|464.32|462.32|462.39|460.39|0
1642682400000|2022-01-20 12:40:00|463.6|461.6|466|464|467.45|465.45|463.6|461.6|0
1642682700000|2022-01-20 12:45:00|465.76|463.76|464.32|462.32|466.49|464.49|463.35|461.35|0
1642683000000|2022-01-20 12:50:00|464.56|462.56|463.59|461.59|465.28|463.28|463.35|461.35|0
1642683300000|2022-01-20 12:55:00|463.83|461.83|462.63|460.63|464.07|462.07|461.91|459.91|0
1642683600000|2022-01-20 13:00:00|463.11|461.11|463.11|461.11|466.24|464.24|463.11|461.11|0
1642683900000|2022-01-20 13:05:00|463.35|461.35|463.11|461.11|464.8|462.8|462.87|460.87|0
1642684200000|2022-01-20 13:10:00|462.87|460.87|462.39|460.39|465.52|463.52|462.39|460.39|0
1642684500000|2022-01-20 13:15:00|462.63|460.63|464.07|462.07|464.55|462.55|461.67|459.67|0
1642684800000|2022-01-20 13:20:00|464.31|462.31|464.07|462.07|465.04|463.04|463.35|461.35|0
1642685100000|2022-01-20 13:25:00|464.31|462.31|461.9|459.9|465.28|463.28|461.66|459.66|0
1642685400000|2022-01-20 13:30:00|461.66|459.66|456.37|454.37|462.39|460.39|454.93|452.93|0
1642685700000|2022-01-20 13:35:00|456.61|454.61|459.52|457.52|461.42|459.42|456.61|454.61|0
1642686000000|2022-01-20 13:40:00|459.76|457.76|458.07|456.07|460.96|458.96|457.83|455.83|0
1642686300000|2022-01-20 13:45:00|457.83|455.83|457.11|455.11|458.55|456.55|455.67|453.67|0
1642686600000|2022-01-20 13:50:00|456.87|454.87|454.22|452.22|456.87|454.87|453.74|451.74|0
1642686900000|2022-01-20 13:55:00|454.94|452.94|458.31|456.31|458.79|456.79|454.7|452.7|0
1642687200000|2022-01-20 14:00:00|458.07|456.07|457.83|455.83|458.79|456.79|457.11|455.11|0
1642687500000|2022-01-20 14:05:00|458.07|456.07|458.79|456.79|460|458|457.35|455.35|0
1642687800000|2022-01-20 14:10:00|459.03|457.03|458.79|456.79|460.24|458.24|457.11|455.11|0
1642688100000|2022-01-20 14:15:00|458.55|456.55|458.79|456.79|460|458|458.31|456.31|0
1642688400000|2022-01-20 14:20:00|459.03|457.03|459.03|457.03|459.27|457.27|456.86|454.86|0
1642688700000|2022-01-20 14:25:00|459.27|457.27|460.84|458.84|462.65|460.65|459.27|457.27|0
1642689000000|2022-01-20 14:30:00|460.72|458.72|454.22|452.22|461.92|459.92|448.69|446.69|0
1642689300000|2022-01-20 14:35:00|454.94|452.94|456.38|454.38|459.88|457.88|453.02|451.02|0
1642689600000|2022-01-20 14:40:00|457.1|455.1|444.62|442.62|459.51|457.51|444.62|442.62|0
1642689900000|2022-01-20 14:45:00|444.98|442.98|442.27|440.27|448.19|446.19|441.31|439.31|0
1642690200000|2022-01-20 14:50:00|443.47|441.47|437.71|435.71|445.16|443.16|435.32|433.32|0
1642690500000|2022-01-20 14:55:00|437.47|435.47|431.73|429.73|439.15|437.15|428.86|426.86|0
1642690800000|2022-01-20 15:00:00|429.82|427.82|434.12|432.12|436.04|434.04|429.1|427.1|0
1642691100000|2022-01-20 15:05:00|433.88|431.88|433.24|431.24|437.79|435.79|429.65|427.65|0
1642691400000|2022-01-20 15:10:00|433.48|431.48|435.39|433.39|438.51|436.51|430.6|428.6|0
1642691700000|2022-01-20 15:15:00|434.92|432.92|442.12|440.12|442.36|440.36|432.28|430.28|0
1642692000000|2022-01-20 15:20:00|441.88|439.88|434.91|432.91|442.12|440.12|434.67|432.67|0
1642692300000|2022-01-20 15:25:00|434.67|432.67|433|431|438.51|436.51|432.52|430.52|0
1642692600000|2022-01-20 15:30:00|433.24|431.24|426.3|424.3|433.24|431.24|422.24|420.24|0
1642692900000|2022-01-20 15:35:00|426.06|424.06|424.99|422.99|427.25|425.25|422.95|420.95|0
1642693200000|2022-01-20 15:40:00|424.86|422.86|424.86|422.86|425.34|423.34|421.76|419.76|0
1642693500000|2022-01-20 15:45:00|424.15|422.15|418.34|416.34|425.1|423.1|417.86|415.86|0
1642693800000|2022-01-20 15:50:00|417.86|415.86|416.19|414.19|419.05|417.05|415.48|413.48|0
1642694100000|2022-01-20 15:55:00|416.43|414.43|417.98|415.98|420|418|416.43|414.43|0
1642694400000|2022-01-20 16:00:00|418.1|416.1|414.05|412.05|418.1|416.1|411.67|409.67|0
1642694700000|2022-01-20 16:05:00|413.81|411.81|415.95|413.95|416.9|414.9|413.81|411.81|0
1642695000000|2022-01-20 16:10:00|415.71|413.71|420.95|418.95|422.62|420.62|415.71|413.71|0
1642695300000|2022-01-20 16:15:00|420.72|418.72|419.76|417.76|422.86|420.86|418.33|416.33|0
1642695600000|2022-01-20 16:20:00|420|418|423.1|421.1|425.49|423.49|420|418|0
1642695900000|2022-01-20 16:25:00|423.82|421.82|418.39|416.39|424.06|422.06|417.92|415.92|0
1642696200000|2022-01-20 16:30:00|417.92|415.92|417.56|415.56|418.63|416.63|416.48|414.48|0
1642696500000|2022-01-20 16:35:00|417.08|415.08|417.68|415.68|420.06|418.06|416.48|414.48|0
1642696800000|2022-01-20 16:40:00|417.44|415.44|427.95|425.95|428.19|426.19|417.44|415.44|0
1642697100000|2022-01-20 16:45:00|427.71|425.71|424.6|422.6|427.95|425.95|422.69|420.69|0
1642697400000|2022-01-20 16:50:00|423.88|421.88|424.37|422.37|424.37|422.37|420.08|418.08|0
1642697700000|2022-01-20 16:55:00|424.13|422.13|423.65|421.65|425.08|423.08|420.08|418.08|0
1642698000000|2022-01-20 17:00:00|423.18|421.18|423.41|421.41|424.37|422.37|420.32|418.32|0
1642698300000|2022-01-20 17:05:00|423.3|421.3|426.75|424.75|427.11|425.11|423.18|421.18|0
1642698600000|2022-01-20 17:10:00|426.99|424.99|425.08|423.08|427.7|425.7|424.6|422.6|0
1642698900000|2022-01-20 17:15:00|425.32|423.32|429.61|427.61|429.61|427.61|425.32|423.32|0
1642699200000|2022-01-20 17:20:00|429.85|427.85|426.51|424.51|430.33|428.33|426.27|424.27|0
1642699500000|2022-01-20 17:25:00|426.75|424.75|423.89|421.89|429.61|427.61|423.89|421.89|0
1642699800000|2022-01-20 17:30:00|424.12|422.12|421.51|419.51|424.12|422.12|421.27|419.27|0
1642700100000|2022-01-20 17:35:00|421.74|419.74|423.65|421.65|425.08|423.08|421.03|419.03|0
1642700400000|2022-01-20 17:40:00|423.41|421.41|422.22|420.22|424.12|422.12|421.03|419.03|0
1642700700000|2022-01-20 17:45:00|422.46|420.46|425.08|423.08|426.03|424.03|422.46|420.46|0
1642701000000|2022-01-20 17:50:00|424.84|422.84|430.56|428.56|430.69|428.69|424.84|422.84|0
1642701300000|2022-01-20 17:55:00|430.8|428.8|431.16|429.16|432.95|430.95|429.61|427.61|0
1642701600000|2022-01-20 18:00:00|431.04|429.04|437.74|435.74|438.46|436.46|431.04|429.04|0
1642701900000|2022-01-20 18:05:00|438.1|436.1|441.1|439.1|442.06|440.06|438.1|436.1|0
1642702200000|2022-01-20 18:10:00|441.7|439.7|437.74|435.74|442.06|440.06|436.54|434.54|0
1642702500000|2022-01-20 18:15:00|437.98|435.98|440.14|438.14|444.46|442.46|437.98|435.98|0
1642702800000|2022-01-20 18:20:00|440.86|438.86|441.34|439.34|442.06|440.06|438.46|436.46|0
1642703100000|2022-01-20 18:25:00|441.55|439.55|441.45|439.45|441.67|439.67|437.63|435.63|0
1642703400000|2022-01-20 18:30:00|441.21|439.21|443.73|441.73|444.8|442.8|440.38|438.38|0
1642703700000|2022-01-20 18:35:00|443.37|441.37|440.02|438.02|444.8|442.8|439.78|437.78|0
1642704000000|2022-01-20 18:40:00|440.25|438.25|440.73|438.73|440.97|438.97|438.1|436.1|0
1642704300000|2022-01-20 18:45:00|440.49|438.49|441.36|439.36|444|442|438.24|436.24|0
1642704600000|2022-01-20 18:50:00|440.88|438.88|439.44|437.44|441.6|439.6|438.48|436.48|0
1642704900000|2022-01-20 18:55:00|439.2|437.2|445.2|443.2|445.68|443.68|439.2|437.2|0
1642705200000|2022-01-20 19:00:00|444.96|442.96|433.21|431.21|444.96|442.96|432.97|430.97|0
1642705500000|2022-01-20 19:05:00|433.69|431.69|434.64|432.64|435.36|433.36|432.97|430.97|0
1642705800000|2022-01-20 19:10:00|434.41|432.41|448.8|446.8|449.29|447.29|432.97|430.97|0
1642706100000|2022-01-20 19:15:00|449.04|447.04|448.56|446.56|452.9|450.9|445.32|443.32|0
1642706400000|2022-01-20 19:20:00|448.08|446.08|449.28|447.28|452.17|450.17|446.64|444.64|0
1642706700000|2022-01-20 19:25:00|449.04|447.04|454.1|452.1|454.1|452.1|448.56|446.56|0
1642707000000|2022-01-20 19:30:00|453.86|451.86|457.96|455.96|459.17|457.17|453.86|451.86|0
1642707300000|2022-01-20 19:35:00|456.76|454.76|459.8|457.8|462.45|460.45|456.03|454.03|0
1642707600000|2022-01-20 19:40:00|460.04|458.04|463.17|461.17|463.89|461.89|460.04|458.04|0
1642707900000|2022-01-20 19:45:00|462.93|460.93|461.72|459.72|467.03|465.03|460.04|458.04|0
1642708200000|2022-01-20 19:50:00|461.48|459.48|461.48|459.48|463.89|461.89|458.59|456.59|0
1642708500000|2022-01-20 19:55:00|461.72|459.72|464.86|462.86|465.34|463.34|459.31|457.31|0
1642708800000|2022-01-20 20:00:00|464.62|462.62|468.96|466.96|470.65|468.65|459.31|457.31|0
1642709100000|2022-01-20 20:05:00|469.2|467.2|478.1|476.1|479.31|477.31|467.75|465.75|0
1642709400000|2022-01-20 20:10:00|477.86|475.86|481.48|479.48|481.96|479.96|473.76|471.76|0
1642709700000|2022-01-20 20:15:00|480.76|478.76|476.89|474.89|482.69|480.69|475.68|473.68|0
1642710000000|2022-01-20 20:20:00|477.13|475.13|487.3|485.3|487.67|485.67|477.13|475.13|0
1642710300000|2022-01-20 20:25:00|486.58|484.58|490.81|488.81|494.42|492.42|486.48|484.48|0
1642710600000|2022-01-20 20:30:00|491.53|489.53|494.9|492.9|497.07|495.07|490.08|488.08|0
1642710900000|2022-01-20 20:35:00|496.11|494.11|502.84|500.84|508.17|506.17|495.38|493.38|0
1642711200000|2022-01-20 20:40:00|502.6|500.6|507.2|505.2|507.44|505.44|499.94|497.94|0
1642711500000|2022-01-20 20:45:00|507.44|505.44|516.48|514.48|516.48|514.48|505.5|503.5|0
1642711800000|2022-01-20 20:50:00|516.96|514.96|528.38|526.38|528.38|526.38|510.66|508.66|0
1642712100000|2022-01-20 20:55:00|527.9|525.9|530.62|528.62|534.25|532.25|525.31|523.31|0
1642712400000|2022-01-20 21:00:00|531.1|529.1|536.42|534.42|537.14|535.14|528.93|526.93|0
1642712700000|2022-01-20 21:05:00|535.93|533.93|534.48|532.48|535.93|533.93|529.15|527.15|0
1642713000000|2022-01-20 21:10:00|534.72|532.72|537.14|535.14|538.11|536.11|532.05|530.05|0
1642713300000|2022-01-20 21:15:00|537.68|535.08|535.99|533.39|539.62|537.02|534.78|532.18|0
1642713600000|2022-01-20 21:20:00|536.47|533.87|541.08|538.48|541.81|539.21|535.74|533.14|0
1642713900000|2022-01-20 21:25:00|540.96|538.36|548.61|546.01|548.61|546.01|537.57|534.97|0
1642714200000|2022-01-20 21:30:00|548.74|546.14|546.42|543.82|552.5|549.9|546.42|543.82|0
1642714500000|2022-01-20 21:35:00|546.91|544.31|552.39|549.79|552.75|550.15|546.42|543.82|0
1642714800000|2022-01-20 21:40:00|553.48|550.88|557.86|555.26|565.55|562.95|551.77|549.17|0
1642715100000|2022-01-20 21:45:00|558.59|555.99|560.54|557.94|560.54|557.94|556.15|553.55|0
1642715400000|2022-01-20 21:50:00|561.89|559.29|547.64|545.04|562.49|559.89|547.39|544.79|0
1642715700000|2022-01-20 21:55:00|547.52|544.92|547.52|544.92|548.61|546.01|543.99|541.39|0
1642716000000|2022-01-20 22:00:00|547.27|544.67|548.48|545.88|549.4|546.8|547.27|544.67|0
1642716300000|2022-01-20 22:05:00|548.41|545.81|547.33|544.73|548.95|546.35|547.33|544.73|0
1642716600000|2022-01-20 22:10:00|547.14|544.54|546.74|544.14|547.21|544.61|546.74|544.14|0
1642716900000|2022-01-20 22:15:00|546.45|543.85|545.38|542.78|546.45|543.85|545.31|542.71|0
1642717200000|2022-01-20 22:20:00|545.31|542.71|544.91|542.31|545.31|542.71|544.46|541.86|0
1642717500000|2022-01-20 22:25:00|545.02|542.42|545.18|542.58|545.18|542.58|544.65|542.05|0
1642717800000|2022-01-20 22:30:00|545.04|542.44|544.69|542.09|545.07|542.47|544.69|542.09|0
1642718100000|2022-01-20 22:35:00|544.79|542.19|545.6|543|545.6|543|544.79|542.19|0
1642718400000|2022-01-20 22:40:00|545.45|542.85|546.66|544.06|546.7|544.1|545.31|542.71|0
1642718700000|2022-01-20 22:45:00|546.51|543.91|546.12|543.52|546.62|544.02|545.8|543.2|0
1642719000000|2022-01-20 22:50:00|546.08|543.48|546.34|543.74|546.76|544.16|545.99|543.39|0
1642719300000|2022-01-20 22:55:00|546.37|543.77|546.94|544.34|547.3|544.7|546.3|543.7|0
1642719600000|2022-01-20 23:00:00|549.7|547.1|541.8|539.2|550.92|548.32|541.8|539.2|0
1642719900000|2022-01-20 23:05:00|541.2|538.6|548.11|545.51|548.11|545.51|539.37|536.77|0
1642720200000|2022-01-20 23:10:00|548|545.4|549.33|546.73|550.79|548.19|544.47|541.87|0
1642720500000|2022-01-20 23:15:00|549.09|546.49|550.55|547.95|555.79|553.19|546.65|544.05|0
1642720800000|2022-01-20 23:20:00|550.79|548.19|548.36|545.76|554.2|551.6|547.63|545.03|0
1642721100000|2022-01-20 23:25:00|548.11|545.51|554.68|552.08|554.68|552.08|547.38|544.78|0
1642721400000|2022-01-20 23:30:00|554.08|551.48|552.25|549.65|554.44|551.84|550.43|547.83|0
1642721700000|2022-01-20 23:35:00|552|549.4|545.81|543.21|553.22|550.62|545.81|543.21|0
1642722000000|2022-01-20 23:40:00|545.92|543.32|544.83|542.23|546.41|543.81|544.35|541.75|0
1642722300000|2022-01-20 23:45:00|544.71|542.11|543.25|540.65|544.71|542.11|541.55|538.95|0
1642722600000|2022-01-20 23:50:00|543.49|540.89|544.83|542.23|546.89|544.29|542.52|539.92|0
1642722900000|2022-01-20 23:55:00|544.46|541.86|542.03|539.43|546.16|543.56|541.79|539.19|0
1642723200000|2022-01-21 00:00:00|541.79|539.19|546.89|544.29|548.59|545.99|539.12|536.52|0
1642723500000|2022-01-21 00:05:00|546.65|544.05|545.43|542.83|550.05|547.45|543.98|541.38|0
1642723800000|2022-01-21 00:10:00|545.56|542.96|544.34|541.74|547.62|545.02|542.03|539.43|0
1642724100000|2022-01-21 00:15:00|544.22|541.62|545.32|542.72|545.92|543.32|542.28|539.68|0
1642724400000|2022-01-21 00:20:00|545.8|543.2|547.02|544.42|550.42|547.82|545.19|542.59|0
1642724700000|2022-01-21 00:25:00|547.13|544.53|546.4|543.8|548.84|546.24|543.73|541.13|0
1642725000000|2022-01-21 00:30:00|546.77|544.17|546.77|544.17|548.72|546.12|545.43|542.83|0
1642725300000|2022-01-21 00:35:00|546.65|544.05|548.77|546.17|549.02|546.42|546.29|543.69|0
1642725600000|2022-01-21 00:40:00|548.52|545.92|550.64|548.04|551.73|549.13|548.52|545.92|0
1642725900000|2022-01-21 00:45:00|550.88|548.28|549.56|546.96|551.49|548.89|548.7|546.1|0
1642726200000|2022-01-21 00:50:00|549.45|546.85|551.01|548.41|552.11|549.51|547.38|544.78|0
1642726500000|2022-01-21 00:55:00|550.77|548.17|552.22|549.62|552.22|549.62|549.08|546.48|0
1642726800000|2022-01-21 01:00:00|552.71|550.11|550.41|547.81|552.71|550.11|548.59|545.99|0
1642727100000|2022-01-21 01:05:00|550.53|547.93|560.46|557.86|561.19|558.59|550.53|547.93|0
1642727400000|2022-01-21 01:10:00|560.95|558.35|559.73|557.13|564.83|562.23|559.01|556.41|0
1642727700000|2022-01-21 01:15:00|559.49|556.89|560.95|558.35|561.56|558.96|556.58|553.98|0
1642728000000|2022-01-21 01:20:00|561.19|558.59|553.56|550.96|561.19|558.59|553.19|550.59|0
1642728300000|2022-01-21 01:25:00|553.19|550.59|546.3|543.7|553.43|550.83|545.69|543.09|0
1642728600000|2022-01-21 01:30:00|546.41|543.81|547.14|544.54|551.25|548.65|546.41|543.81|0
1642728900000|2022-01-21 01:35:00|547.38|544.78|554.28|551.68|554.52|551.92|547.38|544.78|0
1642729200000|2022-01-21 01:40:00|555.01|552.41|557.43|554.83|559.12|556.52|552.1|549.5|0
1642729500000|2022-01-21 01:45:00|557.18|554.58|563|560.4|563.24|560.64|557.18|554.58|0
1642729800000|2022-01-21 01:50:00|563.24|560.64|554.78|552.18|563.24|560.64|554.78|552.18|0
1642730100000|2022-01-21 01:55:00|554.05|551.45|551.52|548.92|556.47|553.87|550.67|548.07|0
1642730400000|2022-01-21 02:00:00|551.64|549.04|549.95|547.35|552.84|550.24|548.5|545.9|0
1642730700000|2022-01-21 02:05:00|549.22|546.62|547.16|544.56|549.7|547.1|545.71|543.11|0
1642731000000|2022-01-21 02:10:00|547.04|544.44|548|545.4|549.33|546.73|547.04|544.44|0
1642731300000|2022-01-21 02:15:00|547.88|545.28|552.46|549.86|553.19|550.59|547.64|545.04|0
1642731600000|2022-01-21 02:20:00|552.34|549.74|549.55|546.95|552.94|550.34|548.82|546.22|0
1642731900000|2022-01-21 02:25:00|549.68|547.08|551.13|548.53|551.97|549.37|549.55|546.95|0
1642732200000|2022-01-21 02:30:00|551|548.4|552.94|550.34|552.94|550.34|550.52|547.92|0
1642732500000|2022-01-21 02:35:00|553.42|550.82|555.12|552.52|557.54|554.94|551.97|549.37|0
1642732800000|2022-01-21 02:40:00|555.36|552.76|562.39|559.79|562.39|559.79|555.24|552.64|0
1642733100000|2022-01-21 02:45:00|562.15|559.55|571.87|569.27|573.82|571.22|561.42|558.82|0
1642733400000|2022-01-21 02:50:00|572|569.4|570.54|567.94|574.06|571.46|569.08|566.48|0
1642733700000|2022-01-21 02:55:00|570.9|568.3|565.31|562.71|570.9|568.3|565.31|562.71|0
1642734000000|2022-01-21 03:00:00|565.06|562.46|565.79|563.19|567.01|564.41|564.33|561.73|0
1642734300000|2022-01-21 03:05:00|565.55|562.95|567.25|564.65|567.98|565.38|564.33|561.73|0
1642734600000|2022-01-21 03:10:00|567.01|564.41|568.46|565.86|571.14|568.54|566.03|563.43|0
1642734900000|2022-01-21 03:15:00|568.22|565.62|567.48|564.88|568.22|565.62|564.82|562.22|0
1642735200000|2022-01-21 03:20:00|567.72|565.12|572.57|569.97|572.57|569.97|566.26|563.66|0
1642735500000|2022-01-21 03:25:00|572.33|569.73|569.66|567.06|572.33|569.73|568.57|565.97|0
1642735800000|2022-01-21 03:30:00|569.79|567.19|569.17|566.57|572.82|570.22|568.69|566.09|0
1642736100000|2022-01-21 03:35:00|569.06|566.46|572.33|569.73|574.03|571.43|569.06|566.46|0
1642736400000|2022-01-21 03:40:00|572.46|569.86|569.66|567.06|572.7|570.1|568.69|566.09|0
1642736700000|2022-01-21 03:45:00|570.39|567.79|571.11|568.51|572.09|569.49|569.17|566.57|0
1642737000000|2022-01-21 03:50:00|571.36|568.76|569.78|567.18|572.09|569.49|569.41|566.81|0
1642737300000|2022-01-21 03:55:00|569.66|567.06|566.5|563.9|570.63|568.03|566.14|563.54|0
1642737600000|2022-01-21 04:00:00|566.63|564.03|561.41|558.81|566.63|564.03|560.44|557.84|0
1642737900000|2022-01-21 04:05:00|561.29|558.69|554.87|552.27|561.29|558.69|554.87|552.27|0
1642738200000|2022-01-21 04:10:00|555.11|552.51|557.17|554.57|557.29|554.69|554.75|552.15|0
1642738500000|2022-01-21 04:15:00|557.29|554.69|560.32|557.72|561.65|559.05|557.05|554.45|0
1642738800000|2022-01-21 04:20:00|559.95|557.35|560.92|558.32|561.89|559.29|558.5|555.9|0
1642739100000|2022-01-21 04:25:00|560.8|558.2|558.98|556.38|563.1|560.5|558.74|556.14|0
1642739400000|2022-01-21 04:30:00|559.35|556.75|559.95|557.35|559.95|557.35|556.08|553.48|0
1642739700000|2022-01-21 04:35:00|559.83|557.23|558.26|555.66|559.95|557.35|557.53|554.93|0
1642740000000|2022-01-21 04:40:00|558.38|555.78|561.16|558.56|561.65|559.05|558.01|555.41|0
1642740300000|2022-01-21 04:45:00|560.92|558.32|563.34|560.74|564.55|561.95|560.08|557.48|0
1642740600000|2022-01-21 04:50:00|563.23|560.63|562.5|559.9|564.55|561.95|561.64|559.04|0
1642740900000|2022-01-21 04:55:00|562.37|559.77|562.74|560.14|562.86|560.26|559.83|557.23|0
1642741200000|2022-01-21 05:00:00|562.25|559.65|559.71|557.11|563.34|560.74|558.98|556.38|0
1642741500000|2022-01-21 05:05:00|559.95|557.35|558.01|555.41|562.61|560.01|557.77|555.17|0
1642741800000|2022-01-21 05:10:00|558.25|555.65|560.67|558.07|561.16|558.56|557.04|554.44|0
1642742100000|2022-01-21 05:15:00|560.92|558.32|561.16|558.56|563.34|560.74|560.19|557.59|0
1642742400000|2022-01-21 05:20:00|561.28|558.68|557.89|555.29|561.4|558.8|557.77|555.17|0
1642742700000|2022-01-21 05:25:00|558.62|556.02|561.88|559.28|561.88|559.28|557.28|554.68|0
1642743000000|2022-01-21 05:30:00|561.4|558.8|556.8|554.2|561.4|558.8|555.83|553.23|0
1642743300000|2022-01-21 05:35:00|556.55|553.95|554.86|552.26|556.55|553.95|554.86|552.26|0
1642743600000|2022-01-21 05:40:00|555.1|552.5|551.36|548.76|555.95|553.35|550.99|548.39|0
1642743900000|2022-01-21 05:45:00|551.47|548.87|550.02|547.42|551.47|548.87|548.09|545.49|0
1642744200000|2022-01-21 05:50:00|549.78|547.18|550.51|547.91|550.75|548.15|548.58|545.98|0
1642744500000|2022-01-21 05:55:00|550.39|547.79|551.36|548.76|553.65|551.05|549.06|546.46|0
1642744800000|2022-01-21 06:00:00|551.6|549|555.71|553.11|556.55|553.95|551.47|548.87|0
1642745100000|2022-01-21 06:05:00|555.34|552.74|555.82|553.22|557.28|554.68|555.1|552.5|0
1642745400000|2022-01-21 06:10:00|555.47|552.87|555.79|553.19|556.76|554.16|553.28|550.68|0
1642745700000|2022-01-21 06:15:00|555.55|552.95|554.47|551.87|556.16|553.56|552.53|549.93|0
1642746000000|2022-01-21 06:20:00|554.82|552.22|550.24|547.64|554.95|552.35|549.51|546.91|0
1642746300000|2022-01-21 06:25:00|550.36|547.76|551.68|549.08|552.65|550.05|548.79|546.19|0
1642746600000|2022-01-21 06:30:00|549.75|547.15|546.62|544.02|551.92|549.32|546.38|543.78|0
1642746900000|2022-01-21 06:35:00|546.86|544.26|545.9|543.3|549.27|546.67|545.41|542.81|0
1642747200000|2022-01-21 06:40:00|546.14|543.54|546.26|543.66|546.38|543.78|543.25|540.65|0
1642747500000|2022-01-21 06:45:00|546.14|543.54|547.58|544.98|547.58|544.98|542.77|540.17|0
1642747800000|2022-01-21 06:50:00|547.47|544.87|549.73|547.13|551.92|549.32|547.47|544.87|0
1642748100000|2022-01-21 06:55:00|549.85|547.25|547.68|545.08|550.21|547.61|546.58|543.98|0
1642748400000|2022-01-21 07:00:00|548.52|545.92|553.23|550.63|553.35|550.75|548.03|545.43|0
1642748700000|2022-01-21 07:05:00|553.11|550.51|544.3|541.7|554.56|551.96|543.69|541.09|0
1642749000000|2022-01-21 07:10:00|544.54|541.94|541.76|539.16|545.86|543.26|540.55|537.95|0
1642749300000|2022-01-21 07:15:00|541.28|538.68|542.72|540.12|543.57|540.97|540.31|537.71|0
1642749600000|2022-01-21 07:20:00|542.61|540.01|538.87|536.27|543.2|540.6|537.9|535.3|0
1642749900000|2022-01-21 07:25:00|539.11|536.51|534.42|531.82|539.11|536.51|534.05|531.45|0
1642750200000|2022-01-21 07:30:00|534.29|531.69|539.8|537.2|539.8|537.2|534.05|531.45|0
1642750500000|2022-01-21 07:35:00|539.55|536.95|541.73|539.13|542.09|539.49|537.38|534.78|0
1642750800000|2022-01-21 07:40:00|541.48|538.88|540.28|537.68|541.97|539.37|538.23|535.63|0
1642751100000|2022-01-21 07:45:00|540.04|537.44|538.1|535.5|542.21|539.61|537.62|535.02|0
1642751400000|2022-01-21 07:50:00|537.86|535.26|537.86|535.26|538.1|535.5|535.82|533.22|0
1642751700000|2022-01-21 07:55:00|537.75|535.15|537.14|534.54|540.52|537.92|537.14|534.54|0
1642752000000|2022-01-21 08:00:00|537.86|535.26|537.84|535.24|541.71|539.11|535.9|533.3|0
1642752300000|2022-01-21 08:05:00|537.78|535.78|535.94|533.94|537.78|535.78|532.22|530.22|0
1642752600000|2022-01-21 08:10:00|535.7|533.7|545.87|543.87|545.87|543.87|535.7|533.7|0
1642752900000|2022-01-21 08:15:00|546|544|548.05|546.05|549.02|547.02|542.96|540.96|0
1642753200000|2022-01-21 08:20:00|547.81|545.81|545.63|543.63|549.02|547.02|544.41|542.41|0
1642753500000|2022-01-21 08:25:00|545.87|543.87|540.05|538.05|546.6|544.6|539.57|537.57|0
1642753800000|2022-01-21 08:30:00|540.53|538.53|536.42|534.42|543.2|541.2|536.18|534.18|0
1642754100000|2022-01-21 08:35:00|537.39|535.39|541.02|539.02|541.75|539.75|534.73|532.73|0
1642754400000|2022-01-21 08:40:00|540.53|538.53|542.47|540.47|542.96|540.96|539.08|537.08|0
1642754700000|2022-01-21 08:45:00|542.23|540.23|543.68|541.68|548.54|546.54|541.63|539.63|0
1642755000000|2022-01-21 08:50:00|543.93|541.93|537.75|535.75|545.14|543.14|537.38|535.38|0
1642755300000|2022-01-21 08:55:00|537.38|535.38|536.42|534.42|539.08|537.08|535.69|533.69|0
1642755600000|2022-01-21 09:00:00|536.66|534.66|538.84|536.84|541.02|539.02|535.69|533.69|0
1642755900000|2022-01-21 09:05:00|538.35|536.35|542.23|540.23|543.2|541.2|535.69|533.69|0
1642756200000|2022-01-21 09:10:00|542.47|540.47|544.19|542.19|545.16|543.16|542.13|540.13|0
1642756500000|2022-01-21 09:15:00|544.43|542.43|543.71|541.71|545.52|543.52|542.98|540.98|0
1642756800000|2022-01-21 09:20:00|542.86|540.86|539.35|537.35|543.58|541.58|538.26|536.26|0
1642757100000|2022-01-21 09:25:00|539.47|537.47|535.6|533.6|539.47|537.47|535.6|533.6|0
1642757400000|2022-01-21 09:30:00|535.48|533.48|537.19|535.19|537.52|535.52|533.55|531.55|0
1642757700000|2022-01-21 09:35:00|537.32|535.32|539.13|537.13|540.58|538.58|535.98|533.98|0
1642758000000|2022-01-21 09:40:00|539.25|537.25|537.19|535.19|540.34|538.34|535.38|533.38|0
1642758300000|2022-01-21 09:45:00|537.08|535.08|535.26|533.26|537.19|535.19|535.26|533.26|0
1642758600000|2022-01-21 09:50:00|535.38|533.38|532.11|530.11|535.87|533.87|530.91|528.91|0
1642758900000|2022-01-21 09:55:00|532|530|532.35|530.35|532.6|530.6|530.91|528.91|0
1642759200000|2022-01-21 10:00:00|532.48|530.48|535.14|533.14|535.98|533.98|531.87|529.87|0
1642759500000|2022-01-21 10:05:00|535.38|533.38|535.62|533.62|535.62|533.62|532.11|530.11|0
1642759800000|2022-01-21 10:10:00|535.74|533.74|536.7|534.7|537.19|535.19|534.29|532.29|0
1642760100000|2022-01-21 10:15:00|536.22|534.22|529.45|527.45|536.46|534.46|528.49|526.49|0
1642760400000|2022-01-21 10:20:00|529.7|527.7|530.16|528.16|530.66|528.66|526.9|524.9|0
1642760700000|2022-01-21 10:25:00|529.92|527.92|529.92|527.92|531.13|529.13|528.95|526.95|0
1642761000000|2022-01-21 10:30:00|530.04|528.04|531.35|529.35|532.09|530.09|529.67|527.67|0
1642761300000|2022-01-21 10:35:00|530.98|528.98|530.25|528.25|531.22|529.22|528.56|526.56|0
1642761600000|2022-01-21 10:40:00|530.01|528.01|528.56|526.56|530.74|528.74|528.31|526.31|0
1642761900000|2022-01-21 10:45:00|528.31|526.31|530.74|528.74|532.19|530.19|528.31|526.31|0
1642762200000|2022-01-21 10:50:00|530.25|528.25|532.43|530.43|532.43|530.43|529.28|527.28|0
1642762500000|2022-01-21 10:55:00|532.56|530.56|529.16|527.16|533.64|531.64|529.16|527.16|0
1642762800000|2022-01-21 11:00:00|529.52|527.52|532.56|530.56|533.64|531.64|529.52|527.52|0
1642763100000|2022-01-21 11:05:00|532.67|530.67|541.41|539.41|542.86|540.86|532.19|530.19|0
1642763400000|2022-01-21 11:10:00|540.8|538.8|541.89|539.89|543.23|541.23|539.1|537.1|0
1642763700000|2022-01-21 11:15:00|541.65|539.65|547.61|545.61|549.56|547.56|541.65|539.65|0
1642764000000|2022-01-21 11:20:00|547.73|545.73|551.75|549.75|551.87|549.87|545.91|543.91|0
1642764300000|2022-01-21 11:25:00|551.62|549.62|548.96|546.96|552.96|550.96|548.6|546.6|0
1642764600000|2022-01-21 11:30:00|548.84|546.84|551.99|549.99|553.2|551.2|548.84|546.84|0
1642764900000|2022-01-21 11:35:00|552.11|550.11|544.61|542.61|552.11|550.11|543.51|541.51|0
1642765200000|2022-01-21 11:40:00|544.36|542.36|547.14|545.14|549.45|547.45|544.36|542.36|0
1642765500000|2022-01-21 11:45:00|547.51|545.51|550.24|548.24|552.67|550.67|546.9|544.9|0
1642765800000|2022-01-21 11:50:00|550.6|548.6|549.39|547.39|552.06|550.06|548.9|546.9|0
1642766100000|2022-01-21 11:55:00|549.87|547.87|544.3|542.3|549.87|547.87|542.85|540.85|0
1642766400000|2022-01-21 12:00:00|543.81|541.81|550.36|548.36|550.84|548.84|543.57|541.57|0
1642766700000|2022-01-21 12:05:00|550.6|548.6|555.21|553.21|556.67|554.67|549.39|547.39|0
1642767000000|2022-01-21 12:10:00|555.34|553.34|555.1|553.1|559.59|557.59|554.48|552.48|0
1642767300000|2022-01-21 12:15:00|555.46|553.46|550.36|548.36|555.46|553.46|548.66|546.66|0
1642767600000|2022-01-21 12:20:00|550.24|548.24|549.39|547.39|550.36|548.36|547.2|545.2|0
1642767900000|2022-01-21 12:25:00|548.66|546.66|552.06|550.06|552.78|550.78|548.66|546.66|0
1642768200000|2022-01-21 12:30:00|552.3|550.3|553.88|551.88|555.83|553.83|551.33|549.33|0
1642768500000|2022-01-21 12:35:00|554.13|552.13|548.78|546.78|554.86|552.86|548.42|546.42|0
1642768800000|2022-01-21 12:40:00|549.03|547.03|553.64|551.64|554.37|552.37|549.03|547.03|0
1642769100000|2022-01-21 12:45:00|553.77|551.77|553.88|551.88|555.1|553.1|550.97|548.97|0
1642769400000|2022-01-21 12:50:00|553.64|551.64|556.44|554.44|556.56|554.56|551.21|549.21|0
1642769700000|2022-01-21 12:55:00|556.56|554.56|553.64|551.64|558.99|556.99|553.4|551.4|0
1642770000000|2022-01-21 13:00:00|553.4|551.4|556.8|554.8|557.53|555.53|553.15|551.15|0
1642770300000|2022-01-21 13:05:00|556.56|554.56|552.67|550.67|556.56|554.56|552.67|550.67|0
1642770600000|2022-01-21 13:10:00|552.42|550.42|554.85|552.85|558.02|556.02|551.94|549.94|0
1642770900000|2022-01-21 13:15:00|555.1|553.1|551.94|549.94|558.75|556.75|551.94|549.94|0
1642771200000|2022-01-21 13:20:00|551.69|549.69|549.75|547.75|552.3|550.3|548.29|546.29|0
1642771500000|2022-01-21 13:25:00|549.51|547.51|550.96|548.96|551.08|549.08|548.53|546.53|0
1642771800000|2022-01-21 13:30:00|550.83|548.83|555.69|553.69|555.69|553.69|550.11|548.11|0
1642772100000|2022-01-21 13:35:00|556.06|554.06|547.92|545.92|556.06|554.06|547.92|545.92|0
1642772400000|2022-01-21 13:40:00|548.65|546.65|549.38|547.38|552.05|550.05|547.19|545.19|0
1642772700000|2022-01-21 13:45:00|549.86|547.86|551.56|549.56|551.8|549.8|549.13|547.13|0
1642773000000|2022-01-21 13:50:00|550.83|548.83|552.29|550.29|552.77|550.77|549.13|547.13|0
1642773300000|2022-01-21 13:55:00|552.17|550.17|551.8|549.8|553.75|551.75|551.07|549.07|0
1642773600000|2022-01-21 14:00:00|551.56|549.56|553.26|551.26|553.26|551.26|548.89|546.89|0
1642773900000|2022-01-21 14:05:00|553.5|551.5|561.41|559.41|562.5|560.5|553.5|551.5|0
1642774200000|2022-01-21 14:10:00|561.77|559.77|558.85|556.85|562.98|560.98|558.6|556.6|0
1642774500000|2022-01-21 14:15:00|558.6|556.6|560.31|558.31|561.77|559.77|556.9|554.9|0
1642774800000|2022-01-21 14:20:00|560.06|558.06|554.96|552.96|561.52|559.52|554.96|552.96|0
1642775100000|2022-01-21 14:25:00|555.2|553.2|542.95|540.95|555.2|553.2|542.83|540.83|0
1642775400000|2022-01-21 14:30:00|542.59|540.59|533.69|531.69|548.64|546.64|531.51|529.51|0
1642775700000|2022-01-21 14:35:00|533.45|531.45|545.83|543.83|547.29|545.29|532.48|530.48|0
1642776000000|2022-01-21 14:40:00|546.07|544.07|559.71|557.71|560.2|558.2|544.61|542.61|0
1642776300000|2022-01-21 14:45:00|559.47|557.47|546.8|544.8|561.3|559.3|540.73|538.73|0
1642776600000|2022-01-21 14:50:00|548.5|546.5|559.08|557.08|560.3|558.3|543.88|541.88|0
1642776900000|2022-01-21 14:55:00|561.03|559.03|559.57|557.57|564.92|562.92|556.65|554.65|0
1642777200000|2022-01-21 15:00:00|561.27|559.27|570.03|568.03|571.24|569.24|554.7|552.7|0
1642777500000|2022-01-21 15:05:00|569.3|567.3|565.29|563.29|569.78|567.78|558.6|556.6|0
1642777800000|2022-01-21 15:10:00|566.86|564.86|578.03|576.03|580.95|578.95|566.86|564.86|0
1642778100000|2022-01-21 15:15:00|576.94|574.94|578.51|576.51|579.61|577.61|572.92|570.92|0
1642778400000|2022-01-21 15:20:00|578.76|576.76|578.26|576.26|590.66|588.66|575.6|573.6|0
1642778700000|2022-01-21 15:25:00|577.54|575.54|571.43|569.43|578.26|576.26|562.77|560.77|0
1642779000000|2022-01-21 15:30:00|570.22|568.22|547.24|545.24|574.1|572.1|546.28|544.28|0
1642779300000|2022-01-21 15:35:00|547.85|545.85|553.59|551.59|554.08|552.08|539.78|537.78|0
1642779600000|2022-01-21 15:40:00|555.05|553.05|550.66|548.66|561.14|559.14|550.43|548.43|0
1642779900000|2022-01-21 15:45:00|550.91|548.91|542.13|540.13|558.2|556.2|542.13|540.13|0
1642780200000|2022-01-21 15:50:00|542.62|540.62|530.86|528.86|542.62|540.62|527.4|525.4|0
1642780500000|2022-01-21 15:55:00|532.07|530.07|537.13|535.13|543.21|541.21|528.4|526.4|0
1642780800000|2022-01-21 16:00:00|535.92|533.92|541.26|539.26|545.4|543.4|535.92|533.92|0
1642781100000|2022-01-21 16:05:00|540.53|538.53|528.15|526.15|541.51|539.51|525.73|523.73|0
1642781400000|2022-01-21 16:10:00|527.91|525.91|538.1|536.1|539.8|537.8|527.67|525.67|0
1642781700000|2022-01-21 16:15:00|536.89|534.89|531.67|529.67|538.23|536.23|529.73|527.73|0
1642782000000|2022-01-21 16:20:00|531.91|529.91|520.03|518.03|534.83|532.83|518.1|516.1|0
1642782300000|2022-01-21 16:25:00|521.73|519.73|521.97|519.97|528.04|526.04|521.13|519.13|0
1642782600000|2022-01-21 16:30:00|523.18|521.18|528.17|526.17|535.83|533.83|523.18|521.18|0
1642782900000|2022-01-21 16:35:00|528.04|526.04|545.58|543.58|546.56|544.56|526.34|524.34|0
1642783200000|2022-01-21 16:40:00|544.85|542.85|546.31|544.31|548.51|546.51|543.14|541.14|0
1642783500000|2022-01-21 16:45:00|544.85|542.85|553.42|551.42|557.31|555.31|543.51|541.51|0
1642783800000|2022-01-21 16:50:00|552.69|550.69|559.74|557.74|561.45|559.45|550.02|548.02|0
1642784100000|2022-01-21 16:55:00|560.47|558.47|552.93|550.93|560.72|558.72|551.47|549.47|0
1642784400000|2022-01-21 17:00:00|552.69|550.69|554.27|552.27|558.28|556.28|549.05|547.05|0
1642784700000|2022-01-21 17:05:00|555.12|553.12|555.15|553.15|556.58|554.58|548.07|546.07|0
1642785000000|2022-01-21 17:10:00|554.9|552.9|559.78|557.78|564.9|562.9|553.93|551.93|0
1642785300000|2022-01-21 17:15:00|560.26|558.26|563.68|561.68|566.61|564.61|556.61|554.61|0
1642785600000|2022-01-21 17:20:00|564.65|562.65|559.74|557.74|568.5|566.5|559.74|557.74|0
1642785900000|2022-01-21 17:25:00|559.99|557.99|561.93|559.93|562.9|560.9|554.65|552.65|0
1642786200000|2022-01-21 17:30:00|563.52|561.52|560.23|558.23|565.58|563.58|559.5|557.5|0
1642786500000|2022-01-21 17:35:00|560.72|558.72|564.36|562.36|570.45|568.45|554.89|552.89|0
1642786800000|2022-01-21 17:40:00|564.6|562.6|566.79|564.79|567.52|565.52|559.5|557.5|0
1642787100000|2022-01-21 17:45:00|567.52|565.52|573.37|571.37|574.1|572.1|560.6|558.6|0
1642787400000|2022-01-21 17:50:00|573.01|571.01|572.15|570.15|574.83|572.83|568.74|566.74|0
1642787700000|2022-01-21 17:55:00|571.91|569.91|568.98|566.98|575.81|573.81|566.06|564.06|0
1642788000000|2022-01-21 18:00:00|569.6|567.6|570.69|568.69|572.88|570.88|563.63|561.63|0
1642788300000|2022-01-21 18:05:00|570.93|568.93|570.2|568.2|572.15|570.15|566.55|564.55|0
1642788600000|2022-01-21 18:10:00|568.98|566.98|558.04|556.04|569.6|567.6|555.85|553.85|0
1642788900000|2022-01-21 18:15:00|559.01|557.01|569.22|567.22|571.42|569.42|558.28|556.28|0
1642789200000|2022-01-21 18:20:00|569.47|567.47|579.92|577.92|581.14|579.14|569.47|567.47|0
1642789500000|2022-01-21 18:25:00|580.05|578.05|577.24|575.24|582.12|580.12|574.08|572.08|0
1642789800000|2022-01-21 18:30:00|577.73|575.73|572.86|570.86|579.44|577.44|569.46|567.46|0
1642790100000|2022-01-21 18:35:00|572.62|570.62|568|566|576.03|574.03|562.78|560.78|0
1642790400000|2022-01-21 18:40:00|567.76|565.76|565.33|563.33|568.97|566.97|561.44|559.44|0
1642790700000|2022-01-21 18:45:00|565.21|563.21|568.23|566.23|573.33|571.33|563.75|561.75|0
1642791000000|2022-01-21 18:50:00|567.01|565.01|565.8|563.8|569.69|567.69|560.22|558.22|0
1642791300000|2022-01-21 18:55:00|566.04|564.04|575.52|573.52|579.18|577.18|565.07|563.07|0
1642791600000|2022-01-21 19:00:00|575.77|573.77|571.87|569.87|576.98|574.98|570.66|568.66|0
1642791900000|2022-01-21 19:05:00|572.36|570.36|574.31|572.31|574.31|572.31|565.31|563.31|0
1642792200000|2022-01-21 19:10:00|573.7|571.7|573.09|571.09|575.41|573.41|568.95|566.95|0
1642792500000|2022-01-21 19:15:00|573.46|571.46|574.06|572.06|574.43|572.43|568.22|566.22|0
1642792800000|2022-01-21 19:20:00|573.33|571.33|568.22|566.22|577.71|575.71|567.74|565.74|0
1642793100000|2022-01-21 19:25:00|568.71|566.71|584.29|582.29|585.27|583.27|568.71|566.71|0
1642793400000|2022-01-21 19:30:00|584.54|582.54|583.81|581.81|587.22|585.22|581.86|579.86|0
1642793700000|2022-01-21 19:35:00|583.93|581.93|578.69|576.69|587.95|585.95|577.47|575.47|0
1642794000000|2022-01-21 19:40:00|577.47|575.47|582.1|580.1|583.07|581.07|575.03|573.03|0
1642794300000|2022-01-21 19:45:00|582.34|580.34|578.93|576.93|582.59|580.59|577.95|575.95|0
1642794600000|2022-01-21 19:50:00|579.42|577.42|586.73|584.73|588.2|586.2|579.42|577.42|0
1642794900000|2022-01-21 19:55:00|586.98|584.98|598.22|596.22|598.22|596.22|585.51|583.51|0
1642795200000|2022-01-21 20:00:00|597.24|595.24|600.84|598.84|601.09|599.09|592.84|590.84|0
1642795500000|2022-01-21 20:05:00|600.36|598.36|606.84|604.84|609.52|607.52|600.36|598.36|0
1642795800000|2022-01-21 20:10:00|607.09|605.09|606.32|604.32|612.69|610.69|605.38|603.38|0
1642796100000|2022-01-21 20:15:00|607.05|605.05|600.49|598.49|611.68|609.68|594.67|592.67|0
1642796400000|2022-01-21 20:20:00|600.62|598.62|606.08|604.08|610.46|608.46|600.62|598.62|0
1642796700000|2022-01-21 20:25:00|606.32|604.32|611.89|609.89|617.24|615.24|605.35|603.35|0
1642797000000|2022-01-21 20:30:00|612.62|610.62|607.51|605.51|613.1|611.1|601.93|599.93|0
1642797300000|2022-01-21 20:35:00|607.76|605.76|599.99|597.99|607.99|605.99|599.75|597.75|0
1642797600000|2022-01-21 20:40:00|600.48|598.48|597.58|595.58|600.48|598.48|586.67|584.67|0
1642797900000|2022-01-21 20:45:00|598.06|596.06|595.75|593.75|603.16|601.16|593.09|591.09|0
1642798200000|2022-01-21 20:50:00|596.48|594.48|612.99|610.99|613.97|611.97|596.48|594.48|0
1642798500000|2022-01-21 20:55:00|611.05|609.05|614.45|612.45|615.19|613.19|600.6|598.6|0
1642798800000|2022-01-21 21:00:00|615.18|613.18|614.21|612.21|618.59|616.59|611.53|609.53|0
1642799100000|2022-01-21 21:05:00|613.97|611.97|618.84|616.84|619.32|617.32|612.51|610.51|0
1642799400000|2022-01-21 21:10:00|618.35|616.35|618.11|616.11|621.27|619.27|616.64|614.64|0
1643011500000|2022-01-24 08:05:00|590.5|588.5|589.64|587.64|594.15|592.15|589.28|587.28|0
1643011800000|2022-01-24 08:10:00|589.4|587.4|584.86|582.86|590.28|588.28|584.13|582.13|0
1643012100000|2022-01-24 08:15:00|585.84|583.84|581.94|579.94|585.84|583.84|579.88|577.88|0
1643012400000|2022-01-24 08:20:00|582.19|580.19|582.43|580.43|582.67|580.67|579.75|577.75|0
1643012700000|2022-01-24 08:25:00|582.67|580.67|582.19|580.19|585.59|583.59|581.21|579.21|0
1643013000000|2022-01-24 08:30:00|581.46|579.46|585.83|583.83|586.08|584.08|580.97|578.97|0
1643013300000|2022-01-24 08:35:00|585.96|583.96|585.1|583.1|587.78|585.78|584.5|582.5|0
1643013600000|2022-01-24 08:40:00|585.35|583.35|590.59|588.59|590.59|588.59|583.89|581.89|0
1643013900000|2022-01-24 08:45:00|590.22|588.22|588.02|586.02|591.19|589.19|584.62|582.62|0
1643014200000|2022-01-24 08:50:00|588.51|586.51|593.87|591.87|594.12|592.12|588.02|586.02|0
1643014500000|2022-01-24 08:55:00|594.36|592.36|598.31|596.31|599.19|597.19|593.39|591.39|0
1643014800000|2022-01-24 09:00:00|598.68|596.68|596.6|594.6|599.66|597.66|596.6|594.6|0
1643015100000|2022-01-24 09:05:00|596.85|594.85|596.36|594.36|599.78|597.78|593.8|591.8|0
1643015400000|2022-01-24 09:10:00|597.09|595.09|598.31|596.31|600.02|598.02|596.24|594.24|0
1643015700000|2022-01-24 09:15:00|598.07|596.07|602.46|600.46|602.95|600.95|598.07|596.07|0
1643016000000|2022-01-24 09:20:00|602.22|600.22|605.64|603.64|606.86|604.86|602.1|600.1|0
1643016300000|2022-01-24 09:25:00|605.15|603.15|601.69|599.69|605.75|603.75|600.47|598.47|0
1643016600000|2022-01-24 09:30:00|602.18|600.18|601.93|599.93|602.55|600.55|599.74|597.74|0
1643016900000|2022-01-24 09:35:00|601.69|599.69|602.67|600.67|602.91|600.91|599.01|597.01|0
1643017200000|2022-01-24 09:40:00|602.79|600.79|602.66|600.66|604.37|602.37|600.23|598.23|0
1643017500000|2022-01-24 09:45:00|602.91|600.91|603.15|601.15|607.3|605.3|602.91|600.91|0
1643017800000|2022-01-24 09:50:00|602.91|600.91|602.42|600.42|603.4|601.4|598.76|596.76|0
1643018100000|2022-01-24 09:55:00|601.93|599.93|602.66|600.66|604.25|602.25|600.47|598.47|0
1643018400000|2022-01-24 10:00:00|602.91|600.91|608.27|606.27|609.25|607.25|602.66|600.66|0
1643018700000|2022-01-24 10:05:00|607.54|605.54|614.26|612.26|614.51|612.51|606.2|604.2|0
1643019000000|2022-01-24 10:10:00|613.89|611.89|619.12|617.12|620.25|618.25|613.89|611.89|0
1643019300000|2022-01-24 10:15:00|619.37|617.37|621.93|619.93|624.24|622.24|618.88|616.88|0
1643019600000|2022-01-24 10:20:00|622.29|620.29|630.47|628.47|630.58|628.58|618.88|616.88|0
1643019900000|2022-01-24 10:25:00|630.34|628.34|631.32|629.32|632.05|630.05|626.68|624.68|0
1643020200000|2022-01-24 10:30:00|631.56|629.56|628.39|626.39|634.38|632.38|625.21|623.21|0
1643020500000|2022-01-24 10:35:00|628.14|626.14|629.85|627.85|630.83|628.83|626.92|624.92|0
1643020800000|2022-01-24 10:40:00|630.1|628.1|638.16|636.16|641.34|639.34|628.39|626.39|0
1643021100000|2022-01-24 10:45:00|637.91|635.91|637.18|635.18|640.11|638.11|632.78|630.78|0
1643021400000|2022-01-24 10:50:00|636.45|634.45|635.22|633.22|639.51|637.51|634.49|632.49|0
1643021700000|2022-01-24 10:55:00|634.98|632.98|629.52|627.52|635.96|633.96|629.28|627.28|0
1643022000000|2022-01-24 11:00:00|629.28|627.28|629.28|627.28|631.47|629.47|626.36|624.36|0
1643022300000|2022-01-24 11:05:00|629.41|627.41|621.74|619.74|629.41|627.41|621.74|619.74|0
1643022600000|2022-01-24 11:10:00|621.98|619.98|619.31|617.31|621.98|619.98|619.31|617.31|0
1643022900000|2022-01-24 11:15:00|619.55|617.55|629.04|627.04|629.28|627.28|617.61|615.61|0
1643023200000|2022-01-24 11:20:00|628.79|626.79|624.66|622.66|629.89|627.89|624.41|622.41|0
1643023500000|2022-01-24 11:25:00|624.41|622.41|630.01|628.01|631.23|629.23|622.35|620.35|0
1643023800000|2022-01-24 11:30:00|630.5|628.5|629.76|627.76|631.23|629.23|628.79|626.79|0
1643024100000|2022-01-24 11:35:00|630.01|628.01|624.9|622.9|631.71|629.71|624.17|622.17|0
1643024400000|2022-01-24 11:40:00|624.65|622.65|624.9|622.9|625.63|623.63|621.25|619.25|0
1643024700000|2022-01-24 11:45:00|624.65|622.65|619.55|617.55|624.9|622.9|618.09|616.09|0
1643025000000|2022-01-24 11:50:00|619.43|617.43|622.04|620.04|622.04|620.04|617.79|615.79|0
1643025300000|2022-01-24 11:55:00|621.92|619.92|619.84|617.84|622.77|620.77|619.6|617.6|0
1643025600000|2022-01-24 12:00:00|618.87|616.87|628.38|626.38|628.38|626.38|617.29|615.29|0
1643025900000|2022-01-24 12:05:00|627.89|625.89|629.06|627.06|630.7|628.7|623.5|621.5|0
1643026200000|2022-01-24 12:10:00|628.69|626.69|629.42|627.42|631.36|629.36|626.74|624.74|0
1643026500000|2022-01-24 12:15:00|629.17|627.17|628.93|626.93|630.39|628.39|625.16|623.16|0
1643026800000|2022-01-24 12:20:00|628.81|626.81|630.15|628.15|634.53|632.53|628.81|626.81|0
1643027100000|2022-01-24 12:25:00|629.9|627.9|629.3|627.3|630.27|628.27|626.25|624.25|0
1643027400000|2022-01-24 12:30:00|629.66|627.66|634.78|632.78|634.78|632.78|625.76|623.76|0
1643027700000|2022-01-24 12:35:00|633.31|631.31|634.53|632.53|635.51|633.51|631.12|629.12|0
1643028000000|2022-01-24 12:40:00|634.17|632.17|639.65|637.65|639.65|637.65|634.04|632.04|0
1643028300000|2022-01-24 12:45:00|639.41|637.41|637.46|635.46|639.41|637.41|634.04|632.04|0
1643028600000|2022-01-24 12:50:00|637.21|635.21|637.83|635.83|640.63|638.63|636.97|634.97|0
1643028900000|2022-01-24 12:55:00|637.7|635.7|638.92|636.92|638.92|636.92|634.77|632.77|0
1643029200000|2022-01-24 13:00:00|639.16|637.16|646.26|644.26|648.7|646.7|639.16|637.16|0
1643029500000|2022-01-24 13:05:00|646.02|644.02|640.66|638.66|646.5|644.5|640.66|638.66|0
1643029800000|2022-01-24 13:10:00|641.39|639.39|643.82|641.82|646.75|644.75|640.91|638.91|0
1643030100000|2022-01-24 13:15:00|644.07|642.07|649.91|647.91|649.91|647.91|641.63|639.63|0
1643030400000|2022-01-24 13:20:00|649.43|647.43|656.3|654.3|656.79|654.79|648.7|646.7|0
1643030700000|2022-01-24 13:25:00|656.54|654.54|656.62|654.62|659.22|657.22|653.47|651.47|0
1643031000000|2022-01-24 13:30:00|656.87|654.87|660.48|658.48|661.73|659.73|656.75|654.75|0
1643031300000|2022-01-24 13:35:00|659.51|657.51|664.13|662.13|669.23|667.23|659.51|657.51|0
1643031600000|2022-01-24 13:40:00|662.91|660.91|663.99|661.99|668.12|666.12|661.8|659.8|0
1643031900000|2022-01-24 13:45:00|664.23|662.23|662.53|660.53|665.69|663.69|659.13|657.13|0
1643032200000|2022-01-24 13:50:00|663.5|661.5|665.44|663.44|665.44|663.44|659.62|657.62|0
1643032500000|2022-01-24 13:55:00|664.96|662.96|674.69|672.69|675.18|673.18|663.99|661.99|0
1643032800000|2022-01-24 14:00:00|677.62|675.62|678.94|676.94|684.19|682.19|677.62|675.62|0
1643033100000|2022-01-24 14:05:00|678.46|676.46|690.81|688.81|692.52|690.52|678.21|676.21|0
1643033400000|2022-01-24 14:10:00|690.57|688.57|679.14|677.14|691.54|689.54|678.66|676.66|0
1643033700000|2022-01-24 14:15:00|679.03|677.03|681.09|679.09|681.57|679.57|673.32|671.32|0
1643034000000|2022-01-24 14:20:00|681.21|679.21|682.79|680.79|686.67|684.67|680.6|678.6|0
1643034300000|2022-01-24 14:25:00|684.49|682.49|680.73|678.73|684.73|682.73|674.05|672.05|0
1643034600000|2022-01-24 14:30:00|679.39|677.39|678.17|676.17|690.81|688.81|674.53|672.53|0
1643034900000|2022-01-24 14:35:00|680.84|678.84|672.02|670.02|684.94|682.94|667.4|665.4|0
1643035200000|2022-01-24 14:40:00|671.29|669.29|695.22|691.62|696.92|693.32|665.62|663.62|0
1643035500000|2022-01-24 14:45:00|696.43|692.83|697.31|695.31|701.03|698.23|686.86|684.86|0
1643035800000|2022-01-24 14:50:00|698.77|696.77|699.97|697.97|712.91|710.91|694.36|692.36|0
1643036100000|2022-01-24 14:55:00|700.7|698.7|706.3|704.3|707.03|705.03|687.37|685.37|0
1643036400000|2022-01-24 15:00:00|707.76|705.76|716.78|714.78|717.57|715.57|696.77|694.77|0
1643036700000|2022-01-24 15:05:00|717.38|715.38|731.08|727.48|731.08|728.04|711.8|709.8|0
1643037000000|2022-01-24 15:10:00|731.32|727.72|721.94|719.14|740.03|738.03|719.49|717.49|0
1643037300000|2022-01-24 15:15:00|721.21|718.41|738.94|736.14|738.94|736.14|719.27|716.47|0
1643037600000|2022-01-24 15:20:00|739.07|736.27|714.69|711.89|739.19|736.39|714.57|711.77|0
1643037900000|2022-01-24 15:25:00|714.21|711.41|714.45|711.65|716.14|713.34|703.47|700.67|0
1643038200000|2022-01-24 15:30:00|714.09|711.29|703.03|700.23|714.45|711.65|699.62|696.82|0
1643038500000|2022-01-24 15:35:00|704.74|701.94|697.44|694.64|709.86|707.06|690.37|687.57|0
1643038800000|2022-01-24 15:40:00|698.66|695.86|689.92|687.12|705.39|702.59|689.19|686.39|0
1643039100000|2022-01-24 15:45:00|689.67|686.87|713.82|711.02|719.1|716.3|689.07|686.27|0
1643039400000|2022-01-24 15:50:00|714.2|711.4|697.94|695.14|719.16|716.36|697.45|694.65|0
1643039700000|2022-01-24 15:55:00|697.21|694.41|710.92|708.12|713.13|710.33|696.72|693.92|0
1643040000000|2022-01-24 16:00:00|711.54|708.74|715.6|713.6|718.62|716.62|710.69|708.12|0
1643040300000|2022-01-24 16:05:00|717.2|715.2|723.7|721.7|725.91|723.91|717.2|715.2|0
1643040600000|2022-01-24 16:10:00|723.46|721.46|729.36|727.36|731.57|729.57|721|719|0
1643040900000|2022-01-24 16:15:00|728.5|726.5|726.78|724.78|732.06|730.06|721.76|719.76|0
1643041200000|2022-01-24 16:20:00|726.54|724.54|727.03|725.03|728.75|726.75|715.76|713.76|0
1643041500000|2022-01-24 16:25:00|725.56|723.56|720.66|718.66|731.08|729.08|720.66|718.66|0
1643041800000|2022-01-24 16:30:00|720.41|718.41|725.63|723.63|728.58|726.58|718.09|716.09|0
1643042100000|2022-01-24 16:35:00|726.12|724.12|736.98|734.98|740.84|738.84|723.18|721.18|0
1643042400000|2022-01-24 16:40:00|736.25|734.25|748.52|745.72|751.67|749.67|736.01|734.01|0
1643042700000|2022-01-24 16:45:00|747.66|744.86|767.6|764.8|767.6|764.8|744.48|741.68|0
1643043000000|2022-01-24 16:50:00|768.82|766.02|747.28|744.48|768.82|766.02|746.8|744|0
1643043300000|2022-01-24 16:55:00|747.04|744.24|741.02|739.02|750.22|747.42|741.02|739.02|0
1643043600000|2022-01-24 17:00:00|741.15|739.15|754.71|752.71|755.69|753.69|741.15|739.15|0
1643043900000|2022-01-24 17:05:00|753.61|751.61|764.69|762.69|766.38|764.38|749.81|747.81|0
1643044200000|2022-01-24 17:10:00|763.47|761.47|772.89|770.89|778.99|776.99|759.06|757.06|0
1643044500000|2022-01-24 17:15:00|773.14|771.14|782.37|780.37|788.96|786.96|773.14|771.14|0
1643044800000|2022-01-24 17:20:00|782.49|780.49|781.03|779.03|786.76|784.76|770.32|768.32|0
1643045100000|2022-01-24 17:25:00|780.05|778.05|773.06|771.06|790.53|788.53|767.89|765.89|0
1643045400000|2022-01-24 17:30:00|773.3|771.3|773.19|771.19|779.88|777.88|770.38|768.38|0
1643045700000|2022-01-24 17:35:00|772.33|770.33|775.74|773.74|784.27|782.27|772.33|770.33|0
1643046000000|2022-01-24 17:40:00|777.93|775.93|762.84|760.84|784.4|782.4|759.19|757.19|0
1643046300000|2022-01-24 17:45:00|761.75|759.75|757.73|755.73|763.09|761.09|754.82|752.82|0
1643046600000|2022-01-24 17:50:00|758.95|756.95|741.95|739.95|765.76|763.76|740.26|738.26|0
1643046900000|2022-01-24 17:55:00|741.23|739.23|744.54|742.54|746.86|744.86|735.1|733.1|0
1643047200000|2022-01-24 18:00:00|744.16|742.16|739.02|737.02|750.78|748.78|739.02|737.02|0
1643047500000|2022-01-24 18:05:00|739.51|737.51|728.14|726.14|744.9|742.9|720.56|718.56|0
1643047800000|2022-01-24 18:10:00|727.65|725.65|717.75|715.75|730.21|728.21|717.75|715.75|0
1643048100000|2022-01-24 18:15:00|718.24|716.24|707.48|705.48|719.95|717.95|706.5|704.5|0
1643048400000|2022-01-24 18:20:00|708.45|706.45|728.07|726.07|728.07|726.07|706.25|704.25|0
1643048700000|2022-01-24 18:25:00|728.32|726.32|734.51|732.51|735.82|733.82|720.95|718.95|0
1643049000000|2022-01-24 18:30:00|735.24|733.24|713.27|711.27|735.73|733.73|712.78|710.78|0
1643049300000|2022-01-24 18:35:00|714.25|712.25|713.52|711.52|729.94|727.94|712.29|710.29|0
1643049600000|2022-01-24 18:40:00|713.27|711.27|722.33|720.33|726.75|724.75|712.29|710.29|0
1643049900000|2022-01-24 18:45:00|722.46|720.46|700.31|698.31|722.46|720.46|700.31|698.31|0
1643050200000|2022-01-24 18:50:00|699.82|697.82|694.58|692.58|702.64|700.64|692.63|690.63|0
1643050500000|2022-01-24 18:55:00|694.7|692.7|685.16|683.16|696.92|694.92|684.67|682.67|0
1643050800000|2022-01-24 19:00:00|684.42|682.42|680.35|678.35|685.78|683.78|668.07|666.07|0
1643051100000|2022-01-24 19:05:00|681.09|679.09|677.16|675.16|681.95|679.95|672.73|670.73|0
1643051400000|2022-01-24 19:10:00|676.42|674.42|694.31|692.31|697.01|695.01|670.03|668.03|0
1643051700000|2022-01-24 19:15:00|692.72|690.72|698.41|696.41|703.15|701.15|689.4|687.4|0
1643052000000|2022-01-24 19:20:00|700.99|698.99|715.77|713.77|715.77|713.77|691.15|689.15|0
1643052300000|2022-01-24 19:25:00|717.24|715.24|712.69|710.69|717.49|715.49|707.14|705.14|0
1643052600000|2022-01-24 19:30:00|713.67|711.67|713.55|711.55|713.67|711.67|699.64|697.64|0
1643052900000|2022-01-24 19:35:00|711.33|709.33|725.12|723.12|729.77|727.77|709.85|707.85|0
1643053200000|2022-01-24 19:40:00|724.88|722.88|725.99|723.99|728.56|726.56|720.95|718.95|0
1643053500000|2022-01-24 19:45:00|726.35|724.35|716.45|714.45|736.42|734.42|714.89|712.89|0
1643053800000|2022-01-24 19:50:00|716.2|714.2|707.63|705.63|722|720|706.65|704.65|0
1643054100000|2022-01-24 19:55:00|707.39|705.39|693.81|691.81|713.64|711.64|692.46|690.46|0
1643054400000|2022-01-24 20:00:00|694.17|692.17|688.05|686.05|695.4|693.4|681.3|679.3|0
1643054700000|2022-01-24 20:05:00|687.67|685.67|688.5|686.5|698.09|696.09|687.28|685.28|0
1643055000000|2022-01-24 20:10:00|688.75|686.75|673.48|671.48|688.75|686.75|672.98|670.98|0
1643055300000|2022-01-24 20:15:00|673.72|671.72|682.81|680.81|685.27|683.27|661.95|659.95|0
1643055600000|2022-01-24 20:20:00|681.58|679.58|668.83|666.83|681.58|679.58|663.31|661.31|0
1643055900000|2022-01-24 20:25:00|668.34|666.34|667.3|665.3|676.43|674.43|658.02|656.02|0
1643056200000|2022-01-24 20:30:00|669.01|667.01|635.9|633.9|674.91|672.91|635.24|633.24|0
1643056500000|2022-01-24 20:35:00|635.41|633.41|629.81|627.81|644.39|642.39|629.19|627.19|0
1643056800000|2022-01-24 20:40:00|631.28|629.28|645.38|643.38|651.03|649.03|628.21|626.21|0
1643057100000|2022-01-24 20:45:00|645.62|643.62|619.71|617.71|645.62|643.62|619.34|617.34|0
1643057400000|2022-01-24 20:50:00|618.97|616.97|606.24|604.24|619.46|617.46|597.72|595.72|0
1643057700000|2022-01-24 20:55:00|608.19|606.19|598.12|596.12|616.03|614.03|593.77|591.77|0
1643058000000|2022-01-24 21:00:00|598.36|596.36|602.12|600.12|606.71|604.71|598.36|596.36|0
1643058300000|2022-01-24 21:05:00|602.61|600.61|608.99|606.99|610.22|608.22|602.61|600.61|0
1643058600000|2022-01-24 21:10:00|609.98|607.98|596.97|594.97|609.98|607.98|594.52|592.52|0
1643058900000|2022-01-24 21:15:00|595.68|593.08|595.8|593.2|595.92|593.32|592.37|589.77|0
1643059200000|2022-01-24 21:20:00|595.31|592.71|597.02|594.42|597.64|595.04|592.98|590.38|0
1643059500000|2022-01-24 21:25:00|596.78|594.18|600.21|597.61|600.94|598.34|596.78|594.18|0
1643059800000|2022-01-24 21:30:00|600.45|597.85|600.21|597.61|602.54|599.94|598.62|596.02|0
1643060100000|2022-01-24 21:35:00|600.7|598.1|601.43|598.83|602.42|599.82|600.45|597.85|0
1643060400000|2022-01-24 21:40:00|601.68|599.08|603.15|600.55|603.64|601.04|599.96|597.36|0
1643060700000|2022-01-24 21:45:00|603.03|600.43|598|595.4|603.03|600.43|597.75|595.15|0
1643061000000|2022-01-24 21:50:00|598.13|595.53|592.25|589.65|598.24|595.64|592.12|589.52|0
1643061300000|2022-01-24 21:55:00|591.87|589.27|595.18|592.58|595.3|592.7|591.87|589.27|0
1643061600000|2022-01-24 22:00:00|594.39|591.79|595.67|593.07|596.46|593.86|594.18|591.58|0
1643061900000|2022-01-24 22:05:00|595.82|593.22|596.48|593.88|596.97|594.37|595.67|593.07|0
1643062200000|2022-01-24 22:10:00|596.59|593.99|595.8|593.2|596.66|594.06|595.3|592.7|0
1643062500000|2022-01-24 22:15:00|595.69|593.09|596.52|593.92|596.8|594.2|595.37|592.77|0
1643062800000|2022-01-24 22:20:00|596.59|593.99|597.26|594.66|597.26|594.66|596.15|593.55|0
1643063100000|2022-01-24 22:25:00|597.37|594.77|597.44|594.84|597.44|594.84|596.58|593.98|0
1643063400000|2022-01-24 22:30:00|597.33|594.73|598.3|595.7|598.33|595.73|597.26|594.66|0
1643063700000|2022-01-24 22:35:00|598.33|595.73|598.23|595.63|598.44|595.84|598.12|595.52|0
1643064000000|2022-01-24 22:40:00|598.54|595.94|600.41|597.81|600.44|597.84|598.41|595.81|0
1643064300000|2022-01-24 22:45:00|600.3|597.7|600.11|597.51|600.72|598.12|599.79|597.19|0
1643064600000|2022-01-24 22:50:00|600.19|597.59|598.73|596.13|600.48|597.88|598.41|595.81|0
1643064900000|2022-01-24 22:55:00|598.76|596.16|598.55|595.95|598.76|596.16|597.11|594.51|0
1643065200000|2022-01-24 23:00:00|600.57|597.97|604.62|602.02|604.62|602.02|597.75|595.15|0
1643065500000|2022-01-24 23:05:00|604.13|601.53|602.41|599.81|604.13|601.53|597.99|595.39|0
1643065800000|2022-01-24 23:10:00|601.55|598.95|598.48|595.88|602.9|600.3|596.77|594.17|0
1643066100000|2022-01-24 23:15:00|597.99|595.39|601.43|598.83|602.9|600.3|596.77|594.17|0
1643066400000|2022-01-24 23:20:00|601.55|598.95|606.32|603.72|606.81|604.21|601.55|598.95|0
1643066700000|2022-01-24 23:25:00|606.07|603.47|612.45|609.85|612.45|609.85|605.34|602.74|0
1643067000000|2022-01-24 23:30:00|611.96|609.36|615.64|613.04|619.32|616.72|611.71|609.11|0
1643067300000|2022-01-24 23:35:00|615.88|613.28|611.1|608.5|615.88|613.28|610.24|607.64|0
1643067600000|2022-01-24 23:40:00|610.98|608.38|607.3|604.7|611.22|608.62|606.93|604.33|0
1643067900000|2022-01-24 23:45:00|607.18|604.58|606.56|603.96|608.03|605.43|605.09|602.49|0
1643068200000|2022-01-24 23:50:00|606.93|604.33|603.87|601.27|609.5|606.9|602.15|599.55|0
1643068500000|2022-01-24 23:55:00|603.75|601.15|601.54|598.94|606.07|603.47|600.93|598.33|0
1643068800000|2022-01-25 00:00:00|601.17|598.57|608.77|606.17|609.26|606.66|598.97|596.37|0
1643069100000|2022-01-25 00:05:00|609.75|607.15|616.62|614.02|616.86|614.26|609.75|607.15|0
1643069400000|2022-01-25 00:10:00|616.86|614.26|611.95|609.35|616.86|614.26|611.22|608.62|0
1643069700000|2022-01-25 00:15:00|611.84|609.24|610.24|607.64|612.69|610.09|607.54|604.94|0
1643070000000|2022-01-25 00:20:00|610.36|607.76|615.14|612.54|615.27|612.67|609.87|607.27|0
1643070300000|2022-01-25 00:25:00|615.52|612.92|615.27|612.67|618.34|615.74|613.43|610.83|0
1643070600000|2022-01-25 00:30:00|614.9|612.3|608.52|605.92|614.9|612.3|606.31|603.71|0
1643070900000|2022-01-25 00:35:00|608.76|606.16|615.14|612.54|616.13|613.53|608.76|606.16|0
1643071200000|2022-01-25 00:40:00|614.9|612.3|617.35|614.75|619.07|616.47|611.71|609.11|0
1643071500000|2022-01-25 00:45:00|617.23|614.63|621.28|618.68|621.28|618.68|617.11|614.51|0
1643071800000|2022-01-25 00:50:00|621.04|618.44|626.94|624.34|628.17|625.57|621.04|618.44|0
1643072100000|2022-01-25 00:55:00|626.57|623.97|635.68|633.08|636.91|634.31|626.57|623.97|0
1643072400000|2022-01-25 01:00:00|635.55|632.95|640.48|637.88|640.85|638.25|631.12|628.52|0
1643072700000|2022-01-25 01:05:00|639.99|637.39|640.48|637.88|640.48|637.88|633.33|630.73|0
1643073000000|2022-01-25 01:10:00|640.36|637.76|647.14|644.54|647.14|644.54|637.03|634.43|0
1643073300000|2022-01-25 01:15:00|646.64|644.04|639.25|636.65|646.64|644.04|635.8|633.2|0
1643073600000|2022-01-25 01:20:00|638.51|635.91|635.8|633.2|639.49|636.89|633.33|630.73|0
1643073900000|2022-01-25 01:25:00|636.04|633.44|632.1|629.5|637.27|634.67|629.15|626.55|0
1643074200000|2022-01-25 01:30:00|632.23|629.63|635.69|633.09|639|636.4|631.25|628.65|0
1643074500000|2022-01-25 01:35:00|636.68|634.08|640.86|638.26|641.35|638.75|636.68|634.08|0
1643074800000|2022-01-25 01:40:00|640.98|638.38|641.07|638.47|644.79|642.19|639.01|636.41|0
1643075100000|2022-01-25 01:45:00|640.94|638.34|631.37|628.77|643.03|640.43|631.37|628.77|0
1643075400000|2022-01-25 01:50:00|631.86|629.26|634.56|631.96|636.52|633.92|630.39|627.79|0
1643075700000|2022-01-25 01:55:00|634.8|632.2|634.31|631.71|640.45|637.85|633.21|630.61|0
1643076000000|2022-01-25 02:00:00|635.29|632.69|638.97|636.37|641.07|638.47|635.29|632.69|0
1643076300000|2022-01-25 02:05:00|638.73|636.13|642.16|639.56|642.41|639.81|637.99|635.39|0
1643076600000|2022-01-25 02:10:00|641.92|639.32|640.69|638.09|643.15|640.55|636.76|634.16|0
1643076900000|2022-01-25 02:15:00|640.94|638.34|643.64|641.04|644.37|641.77|638.97|636.37|0
1643077200000|2022-01-25 02:20:00|644.37|641.77|645.36|642.76|647.81|645.21|642.9|640.3|0
1643077500000|2022-01-25 02:25:00|645.48|642.88|643.39|640.79|645.6|643|641.43|638.83|0
1643077800000|2022-01-25 02:30:00|644.37|641.77|638.97|636.37|644.37|641.77|637.25|634.65|0
1643078100000|2022-01-25 02:35:00|639.22|636.62|643.39|640.79|643.39|640.79|638.23|635.63|0
1643078400000|2022-01-25 02:40:00|643.14|640.54|645.6|643|646.09|643.49|641.06|638.46|0
1643078700000|2022-01-25 02:45:00|645.85|643.25|640.93|638.33|646.09|643.49|640.93|638.33|0
1643079000000|2022-01-25 02:50:00|641.18|638.58|639.71|637.11|641.92|639.32|638.48|635.88|0
1643079300000|2022-01-25 02:55:00|639.95|637.35|635.04|632.44|642.41|639.81|633.82|631.22|0
1643079600000|2022-01-25 03:00:00|635.29|632.69|644.13|641.53|644.13|641.53|635.29|632.69|0
1643079900000|2022-01-25 03:05:00|643.88|641.28|645.48|642.88|645.48|642.88|642.53|639.93|0
1643080200000|2022-01-25 03:10:00|645.97|643.37|650.64|648.04|651.74|649.14|645.97|643.37|0
1643080500000|2022-01-25 03:15:00|649.78|647.18|648.55|645.95|652.73|650.13|647.32|644.72|0
1643080800000|2022-01-25 03:20:00|648.3|645.7|648.79|646.19|650.51|647.91|647.07|644.47|0
1643081100000|2022-01-25 03:25:00|649.29|646.69|648.67|646.07|650.76|648.16|648.43|645.83|0
1643081400000|2022-01-25 03:30:00|648.79|646.19|652.73|650.13|652.73|650.13|646.83|644.23|0
1643081700000|2022-01-25 03:35:00|652.48|649.88|649.28|646.68|652.73|650.13|649.17|646.57|0
1643082000000|2022-01-25 03:40:00|649.04|646.44|646.46|643.86|649.04|646.44|642.65|640.05|0
1643082300000|2022-01-25 03:45:00|647.2|644.6|652.23|649.63|652.73|650.13|647.07|644.47|0
1643082600000|2022-01-25 03:50:00|651.99|649.39|652.48|649.88|652.97|650.37|651.5|648.9|0
1643082900000|2022-01-25 03:55:00|652.23|649.63|651.99|649.39|653.35|650.75|651.74|649.14|0
1643083200000|2022-01-25 04:00:00|651.87|649.27|653.71|651.11|653.71|651.11|651.74|649.14|0
1643083500000|2022-01-25 04:05:00|653.46|650.86|648.79|646.19|654.2|651.6|648.18|645.58|0
1643083800000|2022-01-25 04:10:00|648.92|646.32|651.99|649.39|652.48|649.88|648.79|646.19|0
1643084100000|2022-01-25 04:15:00|652.23|649.63|650.39|647.79|652.48|649.88|647.81|645.21|0
1643084400000|2022-01-25 04:20:00|650.26|647.66|651|648.4|651.99|649.39|649.65|647.05|0
1643084700000|2022-01-25 04:25:00|651.25|648.65|651.25|648.65|651.25|648.65|650.02|647.42|0
1643085000000|2022-01-25 04:30:00|651.49|648.89|657.15|654.55|657.15|654.55|650.02|647.42|0
1643085300000|2022-01-25 04:35:00|658.02|655.42|659.61|657.01|660.35|657.75|656.41|653.81|0
1643085600000|2022-01-25 04:40:00|659.37|656.77|660.48|657.88|663.06|660.46|659.37|656.77|0
1643085900000|2022-01-25 04:45:00|660.6|658|659.86|657.26|661.83|659.23|658.63|656.03|0
1643086200000|2022-01-25 04:50:00|659.74|657.14|660.6|658|661.71|659.11|658.87|656.27|0
1643086500000|2022-01-25 04:55:00|660.73|658.13|658.14|655.54|660.73|658.13|657.4|654.8|0
1643086800000|2022-01-25 05:00:00|658.38|655.78|661.09|658.49|665.28|662.68|658.14|655.54|0
1643087100000|2022-01-25 05:05:00|661.22|658.62|656.17|653.57|661.83|659.23|654.32|651.72|0
1643087400000|2022-01-25 05:10:00|655.92|653.32|653.95|651.35|656.66|654.06|652.47|649.87|0
1643087700000|2022-01-25 05:15:00|654.44|651.84|655.18|652.58|657.4|654.8|653.95|651.35|0
1643088000000|2022-01-25 05:20:00|655.31|652.71|650.75|648.15|655.43|652.83|650.51|647.91|0
1643088300000|2022-01-25 05:25:00|651|648.4|653.21|650.61|653.21|650.61|649.28|646.68|0
1643088600000|2022-01-25 05:30:00|652.72|650.12|648.67|646.07|654.08|651.48|644.61|642.01|0
1643088900000|2022-01-25 05:35:00|649.03|646.43|648.29|645.69|649.77|647.17|647.06|644.46|0
1643089200000|2022-01-25 05:40:00|648.05|645.45|637.36|634.76|648.05|645.45|636.01|633.41|0
1643089500000|2022-01-25 05:45:00|636.99|634.39|642.28|639.68|642.28|639.68|636.99|634.39|0
1643089800000|2022-01-25 05:50:00|642.15|639.55|643.38|640.78|644.36|641.76|641.17|638.57|0
1643090100000|2022-01-25 05:55:00|643.63|641.03|644|641.4|644.74|642.14|641.17|638.57|0
1643090400000|2022-01-25 06:00:00|642.89|640.29|648.79|646.19|648.79|646.19|637.49|634.89|0
1643090700000|2022-01-25 06:05:00|647.69|645.09|646.08|643.48|648.92|646.32|643.14|640.54|0
1643091000000|2022-01-25 06:10:00|645.84|643.24|648.42|645.82|651|648.4|644.98|642.38|0
1643091300000|2022-01-25 06:15:00|649.16|646.56|642.53|639.93|650.26|647.66|641.54|638.94|0
1643091600000|2022-01-25 06:20:00|642.4|639.8|645.1|642.5|645.1|642.5|639.45|636.85|0
1643091900000|2022-01-25 06:25:00|644.36|641.76|646.95|644.35|647.8|645.2|643.75|641.15|0
1643092200000|2022-01-25 06:30:00|646.57|643.97|647.06|644.46|650.26|647.66|646.57|643.97|0
1643092500000|2022-01-25 06:35:00|646.82|644.22|644.73|642.13|647.68|645.08|642.89|640.29|0
1643092800000|2022-01-25 06:40:00|645.1|642.5|645.59|642.99|646.82|644.22|643.51|640.91|0
1643093100000|2022-01-25 06:45:00|645.23|642.63|639.45|636.85|647.06|644.46|638.47|635.87|0
1643093400000|2022-01-25 06:50:00|638.96|636.36|639.2|636.6|641.41|638.81|637.73|635.13|0
1643093700000|2022-01-25 06:55:00|639.33|636.73|643.26|640.66|644.61|642.01|638.96|636.36|0
1643094000000|2022-01-25 07:00:00|644|641.4|647.44|644.84|647.68|645.08|637.73|635.13|0
1643094300000|2022-01-25 07:05:00|646.82|644.22|656.29|653.69|657.64|655.04|646.82|644.22|0
1643094600000|2022-01-25 07:10:00|656.9|654.3|663.8|661.2|663.8|661.2|653.83|651.23|0
1643094900000|2022-01-25 07:15:00|662.81|660.21|664.17|661.57|669.22|666.62|660.23|657.63|0
1643095200000|2022-01-25 07:20:00|664.54|661.94|672.86|670.26|674.81|672.21|663.06|660.46|0
1643095500000|2022-01-25 07:25:00|672.61|670.01|666.27|663.67|672.61|670.01|665.3|662.7|0
1643095800000|2022-01-25 07:30:00|667.25|664.65|667.49|664.89|667.73|665.13|661.15|658.55|0
1643096100000|2022-01-25 07:35:00|667.24|664.64|660.67|658.07|667.24|664.64|659.21|656.61|0
1643096400000|2022-01-25 07:40:00|660.42|657.82|659.57|656.97|661.52|658.92|656.53|653.93|0
1643096700000|2022-01-25 07:45:00|659.45|656.85|655.31|652.71|660.42|657.82|655.07|652.47|0
1643097000000|2022-01-25 07:50:00|655.8|653.2|652.76|650.16|657.26|654.66|651.91|649.31|0
1643097300000|2022-01-25 07:55:00|652.64|650.04|650.45|647.85|656.28|653.68|650.45|647.85|0
1643097600000|2022-01-25 08:00:00|649.96|647.36|657.87|655.27|657.87|655.27|648.87|646.27|0
1643097900000|2022-01-25 08:05:00|657.93|655.93|661.34|659.34|666.21|664.21|655.01|653.01|0
1643098200000|2022-01-25 08:10:00|660|658|649.42|647.42|662.31|660.31|648.57|646.57|0
1643098500000|2022-01-25 08:15:00|648.93|646.93|654.06|652.06|657.48|655.48|646.55|644.55|0
1643098800000|2022-01-25 08:20:00|653.32|651.32|663.6|661.6|664.33|662.33|652.1|650.1|0
1643099100000|2022-01-25 08:25:00|662.62|660.62|671.43|669.43|672.9|670.9|661.64|659.64|0
1643099400000|2022-01-25 08:30:00|671.19|669.19|659.37|657.37|671.43|669.43|658.69|656.69|0
1643099700000|2022-01-25 08:35:00|659.86|657.86|654.26|652.26|661.2|659.2|652.56|650.56|0
1643100000000|2022-01-25 08:40:00|654.63|652.63|654.74|652.74|657.91|655.91|653.41|651.41|0
1643100300000|2022-01-25 08:45:00|654.99|652.99|654.01|652.01|659.12|657.12|653.28|651.28|0
1643100600000|2022-01-25 08:50:00|654.26|652.26|657.18|655.18|657.18|655.18|646.97|644.97|0
1643100900000|2022-01-25 08:55:00|656.45|654.45|661.44|659.44|662.05|660.05|654.74|652.74|0
1643101200000|2022-01-25 09:00:00|661.2|659.2|662.53|660.53|666.43|664.43|659.61|657.61|0
1643101500000|2022-01-25 09:05:00|662.78|660.78|656.93|654.93|664.72|662.72|656.93|654.93|0
1643101800000|2022-01-25 09:10:00|657.3|655.3|659.85|657.85|662.29|660.29|654.25|652.25|0
1643102100000|2022-01-25 09:15:00|660.58|658.58|656.44|654.44|661.31|659.31|652.79|650.79|0
1643102400000|2022-01-25 09:20:00|656.93|654.93|644.9|642.9|657.17|655.17|644.78|642.78|0
1643102700000|2022-01-25 09:25:00|644.78|642.78|638.47|636.47|646.48|644.48|637.5|635.5|0
1643103000000|2022-01-25 09:30:00|638.23|636.23|641.51|639.51|642.59|640.59|636.78|634.78|0
1643103300000|2022-01-25 09:35:00|641.38|639.38|638.71|636.71|642.35|640.35|638.23|636.23|0
1643103600000|2022-01-25 09:40:00|638.6|636.6|636.29|634.29|643.08|641.08|636.29|634.29|0
1643103900000|2022-01-25 09:45:00|634.35|632.35|631.81|629.81|634.96|632.96|629.51|627.51|0
1643104200000|2022-01-25 09:50:00|632.66|630.66|627.01|625.01|633.62|631.62|627.01|625.01|0
1643104500000|2022-01-25 09:55:00|626.89|624.89|629.81|627.81|630.78|628.78|623.36|621.36|0
1643104800000|2022-01-25 10:00:00|629.56|627.56|632.73|630.73|633.95|631.95|627.25|625.25|0
1643105100000|2022-01-25 10:05:00|632.98|630.98|628.59|626.59|635.17|633.17|624.69|622.69|0
1643105400000|2022-01-25 10:10:00|629.45|627.45|624.93|622.93|630.05|628.05|624.82|622.82|0
1643105700000|2022-01-25 10:15:00|624.45|622.45|622.01|620.01|626.52|624.52|620.92|618.92|0
1643106000000|2022-01-25 10:20:00|622.25|620.25|625.79|623.79|626.64|624.64|621.52|619.52|0
1643106300000|2022-01-25 10:25:00|626.28|624.28|626.76|624.76|628.34|626.34|624.45|622.45|0
1643106600000|2022-01-25 10:30:00|626.39|624.39|630.78|628.78|631.02|629.02|624.44|622.44|0
1643106900000|2022-01-25 10:35:00|630.54|628.54|638.1|636.1|639.81|637.81|629.8|627.8|0
1643107200000|2022-01-25 10:40:00|638.23|636.23|641.03|639.03|641.52|639.52|636.63|634.63|0
1643107500000|2022-01-25 10:45:00|641.76|639.76|648.12|646.12|648.12|646.12|640.05|638.05|0
1643107800000|2022-01-25 10:50:00|648.61|646.61|646.41|644.41|648.61|646.61|642.99|640.99|0
1643108100000|2022-01-25 10:55:00|646.54|644.54|645.43|643.43|650.08|648.08|643.72|641.72|0
1643108400000|2022-01-25 11:00:00|647.14|645.14|639.56|637.56|648.61|646.61|638.96|636.96|0
1643108700000|2022-01-25 11:05:00|639.93|637.93|638.34|636.34|643.23|641.23|637.85|635.85|0
1643109000000|2022-01-25 11:10:00|638.59|636.59|636.39|634.39|640.54|638.54|636.39|634.39|0
1643109300000|2022-01-25 11:15:00|636.63|634.63|642.25|640.25|642.74|640.74|633.7|631.7|0
1643109600000|2022-01-25 11:20:00|642.13|640.13|640.91|638.91|643.47|641.47|639.44|637.44|0
1643109900000|2022-01-25 11:25:00|640.54|638.54|643.6|641.6|644.2|642.2|639.81|637.81|0
1643110200000|2022-01-25 11:30:00|643.36|641.36|649.57|647.57|651.03|649.03|642.25|640.25|0
1643110500000|2022-01-25 11:35:00|650.05|648.05|651.53|649.53|651.53|649.53|644.46|642.46|0
1643110800000|2022-01-25 11:40:00|651.29|649.29|658.94|656.94|660.9|658.9|649.95|647.95|0
1643111100000|2022-01-25 11:45:00|659.92|657.92|658.74|656.74|660.41|658.41|657.04|655.04|0
1643111400000|2022-01-25 11:50:00|658.37|656.37|658.86|656.86|659.83|657.83|656.91|654.91|0
1643111700000|2022-01-25 11:55:00|659.1|657.1|657.64|655.64|661.29|659.29|652.66|650.66|0
1643112000000|2022-01-25 12:00:00|657.77|655.77|664.22|662.22|664.22|662.22|656.42|654.42|0
1643112300000|2022-01-25 12:05:00|663.85|661.85|658.86|656.86|664.95|662.95|658.61|656.61|0
1643112600000|2022-01-25 12:10:00|659.23|657.23|655.82|653.82|659.34|657.34|652.77|650.77|0
1643112900000|2022-01-25 12:15:00|656.18|654.18|654.23|652.23|657.88|655.88|654.23|652.23|0
1643113200000|2022-01-25 12:20:00|654.47|652.47|662.75|660.75|662.75|660.75|652.53|650.53|0
1643113500000|2022-01-25 12:25:00|662.39|660.39|656.91|654.91|662.39|660.39|656.91|654.91|0
1643113800000|2022-01-25 12:30:00|657.39|655.39|662.39|660.39|664.46|662.46|657.39|655.39|0
1643114100000|2022-01-25 12:35:00|662.15|660.15|662.99|660.99|664.46|662.46|659.47|657.47|0
1643114400000|2022-01-25 12:40:00|663.85|661.85|661.77|659.77|668.97|666.97|661.77|659.77|0
1643114700000|2022-01-25 12:45:00|661.17|659.17|660.8|658.8|664.94|662.94|660.07|658.07|0
1643115000000|2022-01-25 12:50:00|661.04|659.04|660.8|658.8|662.02|660.02|659.09|657.09|0
1643115300000|2022-01-25 12:55:00|660.92|658.92|664.21|662.21|665.43|663.43|660.07|658.07|0
1643115600000|2022-01-25 13:00:00|663.72|661.72|670.06|668.06|670.06|668.06|662.02|660.02|0
1643115900000|2022-01-25 13:05:00|668.84|666.84|683.2|681.2|683.2|681.2|667.26|665.26|0
1643116200000|2022-01-25 13:10:00|684.42|682.42|675.07|673.07|684.42|682.42|675.07|673.07|0
1643116500000|2022-01-25 13:15:00|675.31|673.31|666.56|664.56|675.31|673.31|666.32|664.32|0
1643116800000|2022-01-25 13:20:00|667.78|665.78|668.8|666.8|672.15|670.15|666.32|664.32|0
1643117100000|2022-01-25 13:25:00|669.05|667.05|678.76|676.76|678.76|676.76|668.07|666.07|0
1643117400000|2022-01-25 13:30:00|679|677|672.91|670.91|680.22|678.22|672.18|670.18|0
1643117700000|2022-01-25 13:35:00|673.4|671.4|669.99|667.99|673.4|671.4|667.31|665.31|0
1643118000000|2022-01-25 13:40:00|669.75|667.75|667.07|665.07|672.67|670.67|665.85|663.85|0
1643118300000|2022-01-25 13:45:00|667.31|665.31|669.26|667.26|670.47|668.47|665.85|663.85|0
1643118600000|2022-01-25 13:50:00|669.01|667.01|667.87|665.87|672.66|670.66|666.16|664.16|0
1643118900000|2022-01-25 13:55:00|667.38|665.38|664.46|662.46|669.82|667.82|662.51|660.51|0
1643119200000|2022-01-25 14:00:00|665.19|663.19|664.46|662.46|670.07|668.07|663.97|661.97|0
1643119500000|2022-01-25 14:05:00|664.21|662.21|664.46|662.46|668|666|662.51|660.51|0
1643119800000|2022-01-25 14:10:00|663.97|661.97|667.87|665.87|669.82|667.82|663.72|661.72|0
1643120100000|2022-01-25 14:15:00|667.63|665.63|662.5|660.5|669.09|667.09|662.02|660.02|0
1643120400000|2022-01-25 14:20:00|662.26|660.26|663.72|661.72|666.16|664.16|661.29|659.29|0
1643120700000|2022-01-25 14:25:00|663.48|661.48|666.4|664.4|666.53|664.53|661.77|659.77|0
1643121000000|2022-01-25 14:30:00|667.62|665.62|666.95|664.95|675.99|673.99|660.8|658.8|0
1643121300000|2022-01-25 14:35:00|670.13|668.13|665.06|663.06|673.55|671.55|652.83|650.83|0
1643121600000|2022-01-25 14:40:00|665.18|663.18|677.54|675.54|678.54|676.54|656.74|654.74|0
1643121900000|2022-01-25 14:45:00|677.3|675.3|699.34|697.34|700.44|698.44|676.07|674.07|0
1643122200000|2022-01-25 14:50:00|698.37|696.37|712.2|710.2|712.2|710.2|693.84|691.84|0
1643122500000|2022-01-25 14:55:00|713.67|711.67|708.42|706.42|713.67|711.67|702.92|700.92|0
1643122800000|2022-01-25 15:00:00|707.69|705.69|722.54|720.54|724.73|722.73|700.24|698.24|0
1643123100000|2022-01-25 15:05:00|722.18|720.18|713.16|711.16|727.17|725.17|712.43|710.43|0
1643123400000|2022-01-25 15:10:00|716.57|714.57|703.17|701.17|722.43|720.43|702.2|700.2|0
1643123700000|2022-01-25 15:15:00|702.2|700.2|698.96|696.96|706.58|704.58|694.26|692.26|0
1643124000000|2022-01-25 15:20:00|699.21|697.21|700.67|698.67|707.03|705.03|697.49|695.49|0
1643124300000|2022-01-25 15:25:00|702.14|700.14|675.45|673.45|704.58|702.58|674.72|672.72|0
1643124600000|2022-01-25 15:30:00|674.47|672.47|678.32|676.32|679.91|677.91|673.5|671.5|0
1643124900000|2022-01-25 15:35:00|677.46|675.46|683.93|681.93|693.8|691.8|669.64|667.64|0
1643125200000|2022-01-25 15:40:00|684.91|682.91|671.73|669.73|687.36|685.36|671.73|669.73|0
1643125500000|2022-01-25 15:45:00|668.32|666.32|660.05|658.05|674.96|672.96|658.94|656.94|0
1643125800000|2022-01-25 15:50:00|660.78|658.78|676.38|674.38|677.61|675.61|660.78|658.78|0
1643126100000|2022-01-25 15:55:00|675.65|673.65|687.19|685.19|689.07|687.07|672.7|670.7|0
1643126400000|2022-01-25 16:00:00|686.95|684.95|681.97|679.97|691.15|689.15|681.73|679.73|0
1643126700000|2022-01-25 16:05:00|682.71|680.71|691.51|689.51|697.14|695.14|677.09|675.09|0
1643127000000|2022-01-25 16:10:00|691.26|689.26|696.28|694.28|698.36|696.36|685.28|683.28|0
1643127300000|2022-01-25 16:15:00|697.63|695.63|678.8|676.8|699.59|697.59|677.82|675.82|0
1643127600000|2022-01-25 16:20:00|679.04|677.04|675.1|673.1|680.26|678.26|671.67|669.67|0
1643127900000|2022-01-25 16:25:00|674.74|672.74|675.17|673.17|682.04|680.04|668.56|666.56|0
1643128200000|2022-01-25 16:30:00|675.79|673.79|686.57|684.57|686.57|684.57|675.17|673.17|0
1643128500000|2022-01-25 16:35:00|687.06|685.06|700.22|698.22|705.37|703.37|684.85|682.85|0
1643128800000|2022-01-25 16:40:00|700.95|698.95|695.56|693.56|704.39|702.39|694.34|692.34|0
1643129100000|2022-01-25 16:45:00|696.05|694.05|688.95|686.95|697.28|695.28|688.21|686.21|0
1643129400000|2022-01-25 16:50:00|690.17|688.17|680.87|678.87|692.38|690.38|680.14|678.14|0
1643129700000|2022-01-25 16:55:00|681.36|679.36|700|698|700.73|698.73|681.11|679.11|0
1643130000000|2022-01-25 17:00:00|699.75|697.75|689.69|687.69|702.45|700.45|689.69|687.69|0
1643130300000|2022-01-25 17:05:00|688.71|686.71|682.09|680.09|688.71|686.71|676.83|674.83|0
1643130600000|2022-01-25 17:10:00|681.6|679.6|680.38|678.38|687.48|685.48|679.53|677.53|0
1643130900000|2022-01-25 17:15:00|680.62|678.62|684.05|682.05|694.35|692.35|674.5|672.5|0
1643131200000|2022-01-25 17:20:00|685.77|683.77|675.97|673.97|686.01|684.01|671.45|669.45|0
1643131500000|2022-01-25 17:25:00|675.73|673.73|674.63|672.63|677.68|675.68|670.1|668.1|0
1643131800000|2022-01-25 17:30:00|674.99|672.99|686.22|684.22|688.29|686.29|674.99|672.99|0
1643132100000|2022-01-25 17:35:00|686.33|684.33|683.64|681.64|686.82|684.82|681.44|679.44|0
1643132400000|2022-01-25 17:40:00|683.88|681.88|682.17|680.17|692.83|690.83|682.17|680.17|0
1643132700000|2022-01-25 17:45:00|681.44|679.44|691.72|689.72|694.42|692.42|679.36|677.36|0
1643133000000|2022-01-25 17:50:00|691.97|689.97|690.25|688.25|695.89|693.89|687.56|685.56|0
1643133300000|2022-01-25 17:55:00|690.62|688.62|682.41|680.41|697.36|695.36|682.41|680.41|0
1643133600000|2022-01-25 18:00:00|683.15|681.15|689.76|687.76|693.93|691.93|683.15|681.15|0
1643133900000|2022-01-25 18:05:00|689.89|687.89|689.52|687.52|695.65|693.65|686.21|684.21|0
1643134200000|2022-01-25 18:10:00|688.53|686.53|682.99|680.99|690.25|688.25|680.45|678.45|0
1643134500000|2022-01-25 18:15:00|682.25|680.25|677.84|675.84|685.68|683.68|676.26|674.26|0
1643134800000|2022-01-25 18:20:00|677.6|675.6|678.79|676.79|681.85|679.85|677.44|675.44|0
1643135100000|2022-01-25 18:25:00|680.87|678.87|661.84|659.84|681.61|679.61|661.11|659.11|0
1643135400000|2022-01-25 18:30:00|662.22|660.22|655.81|653.81|665.53|663.53|653.6|651.6|0
1643135700000|2022-01-25 18:35:00|654.83|652.83|655.07|653.07|661.96|659.96|652.61|650.61|0
1643136000000|2022-01-25 18:40:00|652.86|650.86|654.58|652.58|659.13|657.13|652.12|650.12|0
1643136300000|2022-01-25 18:45:00|654.46|652.46|645|643|657.53|655.53|643.53|641.53|0
1643136600000|2022-01-25 18:50:00|645.25|643.25|637.79|635.79|646.72|644.72|637.79|635.79|0
1643136900000|2022-01-25 18:55:00|638.03|636.03|634.84|632.84|643.2|641.2|634.35|632.35|0
1643137200000|2022-01-25 19:00:00|634.35|632.35|642.21|640.21|644.67|642.67|633.86|631.86|0
1643137500000|2022-01-25 19:05:00|643.2|641.2|644.18|642.18|647.62|645.62|640.74|638.74|0
1643137800000|2022-01-25 19:10:00|643.93|641.93|629.19|627.19|644.42|642.42|627.6|625.6|0
1643138100000|2022-01-25 19:15:00|628.7|626.7|624.9|622.9|630.17|628.17|624.53|622.53|0
1643138400000|2022-01-25 19:20:00|625.27|623.27|623.47|621.47|626.74|624.74|620.03|618.03|0
1643138700000|2022-01-25 19:25:00|624.46|622.46|623.47|621.47|629.13|627.13|622|620|0
1643139000000|2022-01-25 19:30:00|623.85|621.85|635.03|633.03|635.53|633.53|622|620|0
1643139300000|2022-01-25 19:35:00|633.31|631.31|627.3|625.3|633.31|631.31|626.31|624.31|0
1643139600000|2022-01-25 19:40:00|625.82|623.82|614.54|612.54|625.82|623.82|614.05|612.05|0
1643139900000|2022-01-25 19:45:00|614.78|612.78|615.03|613.03|615.76|613.76|609.88|607.88|0
1643140200000|2022-01-25 19:50:00|614.05|612.05|608.9|606.9|616.25|614.25|607.07|605.07|0
1643140500000|2022-01-25 19:55:00|608.17|606.17|602.18|600.18|610.86|608.86|600.83|598.83|0
1643140800000|2022-01-25 20:00:00|602.78|600.78|612.37|610.37|614.46|612.46|601.8|599.8|0
1643141100000|2022-01-25 20:05:00|612.24|610.24|623.06|621.06|624.79|622.79|612.24|610.24|0
1643141400000|2022-01-25 20:10:00|622.82|620.82|626.39|624.39|628.36|626.36|622.21|620.21|0
1643141700000|2022-01-25 20:15:00|625.9|623.9|614.11|612.11|625.9|623.9|613.12|611.12|0
1643142000000|2022-01-25 20:20:00|614.35|612.35|629.72|627.72|630.08|628.08|613.61|611.61|0
1643142300000|2022-01-25 20:25:00|629.59|627.59|643.63|641.63|645.6|643.6|629.59|627.59|0
1643142600000|2022-01-25 20:30:00|645.11|643.11|647.22|645.22|650.66|648.66|640.18|638.18|0
1643142900000|2022-01-25 20:35:00|647.35|645.35|638.4|636.4|654.59|652.59|635.95|633.95|0
1643143200000|2022-01-25 20:40:00|638.15|636.15|639.62|637.62|641.83|639.83|629.83|627.83|0
1643143500000|2022-01-25 20:45:00|640.36|638.36|643.79|641.79|646.98|644.98|632.52|630.52|0
1643143800000|2022-01-25 20:50:00|647.84|645.84|658.28|656.28|661.96|659.96|647.47|645.47|0
1643144100000|2022-01-25 20:55:00|658.77|656.77|654.14|652.14|660.98|658.98|649.47|647.47|0
1643144400000|2022-01-25 21:00:00|651.44|649.44|658.45|656.45|663.5|661.5|645.78|643.78|0
1643144700000|2022-01-25 21:05:00|658.08|656.08|669.91|667.91|671.39|669.39|657.83|655.83|0
1643145000000|2022-01-25 21:10:00|670.15|668.15|668.43|666.43|670.65|668.65|663.25|661.25|0
1643145300000|2022-01-25 21:15:00|666.88|664.28|673.66|671.06|674.15|671.55|666.26|663.66|0
1643145600000|2022-01-25 21:20:00|673.3|670.7|676.5|673.9|678.35|675.75|673.3|670.7|0
1643145900000|2022-01-25 21:25:00|676.37|673.77|677.98|675.38|680.7|678.1|676.01|673.41|0
1643146200000|2022-01-25 21:30:00|679.09|676.49|686.25|683.65|687.98|685.38|677.36|674.76|0
1643146500000|2022-01-25 21:35:00|686.38|683.78|683.78|681.18|686.75|684.15|682.55|679.95|0
1643146800000|2022-01-25 21:40:00|683.53|680.93|686.25|683.65|686.5|683.9|683.04|680.44|0
1643147100000|2022-01-25 21:45:00|686|683.4|694.41|691.81|695.89|693.29|684.03|681.43|0
1643147400000|2022-01-25 21:50:00|693.8|691.2|697.13|694.53|704.55|701.95|693.8|691.2|0
1643147700000|2022-01-25 21:55:00|697.38|694.78|696.27|693.67|700.59|697.99|693.17|690.57|0
1643148000000|2022-01-25 22:00:00|696.39|693.79|697.97|695.37|698.37|695.77|696.39|693.79|0
1643148300000|2022-01-25 22:05:00|698.15|695.55|697.57|694.97|698.15|695.55|697.22|694.62|0
1643148600000|2022-01-25 22:10:00|697.72|695.12|696.79|694.19|697.72|695.12|696.18|693.58|0
1643148900000|2022-01-25 22:15:00|696.75|694.15|697.98|695.38|697.98|695.38|696.47|693.87|0
1643149200000|2022-01-25 22:20:00|697.72|695.12|697.01|694.41|698.51|695.91|697.01|694.41|0
1643149500000|2022-01-25 22:25:00|697.04|694.44|697.04|694.44|697.08|694.48|696.68|694.08|0
1643149800000|2022-01-25 22:30:00|697.19|694.59|694.49|691.89|697.23|694.63|694.49|691.89|0
1643150100000|2022-01-25 22:35:00|694.38|691.78|693.61|691.01|694.38|691.78|693.2|690.6|0
1643150400000|2022-01-25 22:40:00|693.7|691.1|693.17|690.57|693.7|691.1|692.52|689.92|0
1643150700000|2022-01-25 22:45:00|693.06|690.46|693.37|690.77|693.89|691.29|692.73|690.13|0
1643151000000|2022-01-25 22:50:00|693.22|690.62|693.33|690.73|693.44|690.84|693.22|690.62|0
1643151300000|2022-01-25 22:55:00|693.37|690.77|692.15|689.55|693.37|690.77|692.15|689.55|0
1643151600000|2022-01-25 23:00:00|692.31|689.71|680.07|677.47|692.31|689.71|679.08|676.48|0
1643151900000|2022-01-25 23:05:00|679.33|676.73|668.23|665.63|681.55|678.95|667.24|664.64|0
1643152200000|2022-01-25 23:10:00|668.85|666.25|659.36|656.76|669.46|666.86|657.88|655.28|0
1643152500000|2022-01-25 23:15:00|659.6|657|656.65|654.05|663.92|661.32|655.42|652.82|0
1643152800000|2022-01-25 23:20:00|657.14|654.54|656.28|653.68|659.24|656.64|656.15|653.55|0
1643153100000|2022-01-25 23:25:00|656.65|654.05|651.97|649.37|662.06|659.46|651.48|648.88|0
1643153400000|2022-01-25 23:30:00|652.22|649.62|652.95|650.35|654.43|651.83|646.31|643.71|0
1643153700000|2022-01-25 23:35:00|652.22|649.62|652.46|649.86|654.07|651.47|650.99|648.39|0
1643154000000|2022-01-25 23:40:00|652.71|650.11|643.12|640.52|652.84|650.24|640.91|638.31|0
1643154300000|2022-01-25 23:45:00|643.36|640.76|637.22|634.62|643.36|640.76|633.3|630.7|0
1643154600000|2022-01-25 23:50:00|636.98|634.38|640.56|637.96|640.81|638.21|635.3|632.7|0
1643154900000|2022-01-25 23:55:00|640.32|637.72|645.72|643.12|647.56|644.96|639.95|637.35|0
1643155200000|2022-01-26 00:00:00|645.47|642.87|653.58|650.98|654.56|651.96|644.49|641.89|0
1643155500000|2022-01-26 00:05:00|653.7|651.1|651.74|649.14|654.93|652.33|650.38|647.78|0
1643155800000|2022-01-26 00:10:00|651.86|649.26|647.68|645.08|652.84|650.24|644.62|642.02|0
1643156100000|2022-01-26 00:15:00|647.43|644.83|659.97|657.37|659.97|657.37|645.71|643.11|0
1643156400000|2022-01-26 00:20:00|659.23|656.63|658.99|656.39|662.18|659.58|657.88|655.28|0
1643156700000|2022-01-26 00:25:00|658.25|655.65|661.94|659.34|661.94|659.34|653.33|650.73|0
1643157000000|2022-01-26 00:30:00|661.57|658.97|653.08|650.48|666.25|663.65|652.84|650.24|0
1643157300000|2022-01-26 00:35:00|653.46|650.86|651.85|649.25|656.77|654.17|649.64|647.04|0
1643157600000|2022-01-26 00:40:00|651.61|649.01|658|655.4|659.36|656.76|651.61|649.01|0
1643157900000|2022-01-26 00:45:00|657.26|654.66|655.67|653.07|658.74|656.14|653.82|651.22|0
1643158200000|2022-01-26 00:50:00|655.91|653.31|659.72|657.12|659.72|657.12|654.44|651.84|0
1643158500000|2022-01-26 00:55:00|660.21|657.61|660.21|657.61|662.31|659.71|656.28|653.68|0
1643158800000|2022-01-26 01:00:00|660.7|658.1|658.49|655.89|663.29|660.69|658.13|655.53|0
1643159100000|2022-01-26 01:05:00|658|655.4|655.17|652.57|658|655.4|652.83|650.23|0
1643159400000|2022-01-26 01:10:00|655.54|652.94|662.92|660.32|663.9|661.3|654.19|651.59|0
1643159700000|2022-01-26 01:15:00|663.05|660.45|660.21|657.61|663.9|661.3|657.51|654.91|0
1643160000000|2022-01-26 01:20:00|660.46|657.86|654.44|651.84|660.46|657.86|653.57|650.97|0
1643160300000|2022-01-26 01:25:00|654.8|652.2|653.7|651.1|655.91|653.31|653.08|650.48|0
1643160600000|2022-01-26 01:30:00|653.45|650.85|655.66|653.06|658.73|656.13|653.32|650.72|0
1643160900000|2022-01-26 01:35:00|655.42|652.82|652.83|650.23|660.46|657.86|651.6|649|0
1643161200000|2022-01-26 01:40:00|652.59|649.99|656.27|653.67|656.89|654.29|651.6|649|0
1643161500000|2022-01-26 01:45:00|655.54|652.94|652.34|649.74|656.16|653.56|651.11|648.51|0
1643161800000|2022-01-26 01:50:00|652.59|649.99|653.94|651.34|655.04|652.44|651.11|648.51|0
1643162100000|2022-01-26 01:55:00|653.81|651.21|648.29|645.69|653.94|651.34|645.95|643.35|0
1643162400000|2022-01-26 02:00:00|648.16|645.56|647.67|645.07|649.14|646.54|645.46|642.86|0
1643162700000|2022-01-26 02:05:00|647.31|644.71|645.71|643.11|647.67|645.07|644.11|641.51|0
1643163000000|2022-01-26 02:10:00|646.44|643.84|645.34|642.74|646.57|643.97|643.99|641.39|0
1643163300000|2022-01-26 02:15:00|645.1|642.5|645.1|642.5|647.42|644.82|644.48|641.88|0
1643163600000|2022-01-26 02:20:00|644.97|642.37|643.25|640.65|645.95|643.35|641.17|638.57|0
1643163900000|2022-01-26 02:25:00|643.38|640.78|644.23|641.63|645.59|642.99|643.38|640.78|0
1643164200000|2022-01-26 02:30:00|644.36|641.76|645.09|642.49|645.7|643.1|642.89|640.29|0
1643164500000|2022-01-26 02:35:00|644.97|642.37|647.18|644.58|647.3|644.7|644.97|642.37|0
1643164800000|2022-01-26 02:40:00|647.06|644.46|649.14|646.54|649.39|646.79|646.57|643.97|0
1643165100000|2022-01-26 02:45:00|649.27|646.67|647.91|645.31|649.39|646.79|647.67|645.07|0
1643165400000|2022-01-26 02:50:00|647.67|645.07|647.91|645.31|648.78|646.18|647.67|645.07|0
1643165700000|2022-01-26 02:55:00|648.04|645.44|651.35|648.75|652.33|649.73|647.67|645.07|0
1643166000000|2022-01-26 03:00:00|651.84|649.24|648.16|645.56|651.84|649.24|647.91|645.31|0
1643166300000|2022-01-26 03:05:00|647.91|645.31|644.72|642.12|648.28|645.68|642.26|639.66|0
1643166600000|2022-01-26 03:10:00|644.96|642.36|646.32|643.72|646.44|643.84|643.86|641.26|0
1643166900000|2022-01-26 03:15:00|646.44|643.84|644.72|642.12|647.42|644.82|644.23|641.63|0
1643167200000|2022-01-26 03:20:00|644.23|641.63|643.62|641.02|645.58|642.98|642.88|640.28|0
1643167500000|2022-01-26 03:25:00|643.86|641.26|646.07|643.47|646.93|644.33|643.37|640.77|0
1643167800000|2022-01-26 03:30:00|646.19|643.59|640.54|637.94|646.19|643.59|640.3|637.7|0
1643168100000|2022-01-26 03:35:00|640.3|637.7|642.51|639.91|642.51|639.91|639.81|637.21|0
1643168400000|2022-01-26 03:40:00|642.26|639.66|641.03|638.43|642.75|640.15|641.03|638.43|0
1643168700000|2022-01-26 03:45:00|640.79|638.19|639.56|636.96|642.02|639.42|638.83|636.23|0
1643169000000|2022-01-26 03:50:00|639.44|636.84|640.05|637.45|640.79|638.19|636.86|634.26|0
1643169300000|2022-01-26 03:55:00|639.81|637.21|639.81|637.21|640.3|637.7|638.82|636.22|0
1643169600000|2022-01-26 04:00:00|639.56|636.96|643.86|641.26|643.86|641.26|637.84|635.24|0
1643169900000|2022-01-26 04:05:00|643.49|640.89|642.75|640.15|644.96|642.36|642.26|639.66|0
1643170200000|2022-01-26 04:10:00|643.12|640.52|640.79|638.19|643.24|640.64|640.79|638.19|0
1643170500000|2022-01-26 04:15:00|641.03|638.43|641.52|638.92|642.75|640.15|640.79|638.19|0
1643170800000|2022-01-26 04:20:00|641.77|639.17|641.77|639.17|642.63|640.03|641.03|638.43|0
1643171100000|2022-01-26 04:25:00|641.89|639.29|641.16|638.56|643.98|641.38|640.78|638.18|0
1643171400000|2022-01-26 04:30:00|641.03|638.43|641.27|638.67|642.38|639.78|640.67|638.07|0
1643171700000|2022-01-26 04:35:00|641.16|638.56|642.5|639.9|643.97|641.37|641.16|638.56|0
1643172000000|2022-01-26 04:40:00|642.14|639.54|643.12|640.52|644.22|641.62|641.52|638.92|0
1643172300000|2022-01-26 04:45:00|643.24|640.64|642.38|639.78|644.22|641.62|641.76|639.16|0
1643172600000|2022-01-26 04:50:00|642.5|639.9|642.63|640.03|643.12|640.52|642.25|639.65|0
1643172900000|2022-01-26 04:55:00|642.75|640.15|640.42|637.82|643.61|641.01|640.05|637.45|0
1643173200000|2022-01-26 05:00:00|640.54|637.94|641.52|638.92|642.5|639.9|640.05|637.45|0
1643173500000|2022-01-26 05:05:00|641.76|639.16|643.61|641.01|645.2|642.6|641.03|638.43|0
1643173800000|2022-01-26 05:10:00|643.36|640.76|647.16|644.56|647.41|644.81|643.36|640.76|0
1643174100000|2022-01-26 05:15:00|647.41|644.81|649.62|647.02|650.11|647.51|646.31|643.71|0
1643174400000|2022-01-26 05:20:00|649.87|647.27|651.09|648.49|651.59|648.99|649.37|646.77|0
1643174700000|2022-01-26 05:25:00|650.85|648.25|646.06|643.46|650.85|648.25|645.93|643.33|0
1643175000000|2022-01-26 05:30:00|645.93|643.33|646.67|644.07|647.29|644.69|644.46|641.86|0
1643175300000|2022-01-26 05:35:00|646.06|643.46|645.69|643.09|646.06|643.46|644.46|641.86|0
1643175600000|2022-01-26 05:40:00|645.44|642.84|645.93|643.33|646.67|644.07|644.95|642.35|0
1643175900000|2022-01-26 05:45:00|645.69|643.09|644.21|641.61|647.29|644.69|643.97|641.37|0
1643176200000|2022-01-26 05:50:00|644.1|641.5|642.74|640.14|644.83|642.23|642.74|640.14|0
1643176500000|2022-01-26 05:55:00|642.62|640.02|643.6|641|643.97|641.37|641.51|638.91|0
1643176800000|2022-01-26 06:00:00|644.21|641.61|640.66|638.06|645.44|642.84|640.66|638.06|0
1643177100000|2022-01-26 06:05:00|641.27|638.67|642.62|640.02|643.23|640.63|640.04|637.44|0
1643177400000|2022-01-26 06:10:00|642.25|639.65|644.46|641.86|644.7|642.1|642|639.4|0
1643177700000|2022-01-26 06:15:00|644.21|641.61|642.74|640.14|644.83|642.23|642.38|639.78|0
1643178000000|2022-01-26 06:20:00|642.62|640.02|641.88|639.28|642.62|640.02|640.66|638.06|0
1643178300000|2022-01-26 06:25:00|641.76|639.16|642.1|639.5|642.98|640.38|641.27|638.67|0
1643178600000|2022-01-26 06:30:00|641.86|639.26|644.69|642.09|645.79|643.19|641.37|638.77|0
1643178900000|2022-01-26 06:35:00|644.44|641.84|641.61|639.01|644.81|642.21|641.61|639.01|0
1643179200000|2022-01-26 06:40:00|641.49|638.89|642.72|640.12|643.33|640.73|641.49|638.89|0
1643179500000|2022-01-26 06:45:00|642.59|639.99|642.97|640.37|644.44|641.84|642.59|639.99|0
1643179800000|2022-01-26 06:50:00|643.08|640.48|647.39|644.79|647.39|644.79|642.84|640.24|0
1643180100000|2022-01-26 06:55:00|646.53|643.93|647.02|644.42|648.98|646.38|645.92|643.32|0
1643180400000|2022-01-26 07:00:00|645.79|643.19|650.21|647.61|650.95|648.35|643.82|641.22|0
1643180700000|2022-01-26 07:05:00|650.1|647.5|649.85|647.25|652.18|649.58|649.48|646.88|0
1643181000000|2022-01-26 07:10:00|649.72|647.12|652.43|649.83|655.14|652.54|648.49|645.89|0
1643181300000|2022-01-26 07:15:00|652.56|649.96|657.11|654.51|657.11|654.51|652.56|649.96|0
1643181600000|2022-01-26 07:20:00|656.86|654.26|655.76|653.16|656.86|654.26|654.03|651.43|0
1643181900000|2022-01-26 07:25:00|655.38|652.78|653.17|650.57|656.61|654.01|653.17|650.57|0
1643182200000|2022-01-26 07:30:00|652.8|650.2|649.11|646.51|653.41|650.81|648.24|645.64|0
1643182500000|2022-01-26 07:35:00|649.23|646.63|645.18|642.58|649.23|646.63|645.05|642.45|0
1643182800000|2022-01-26 07:40:00|645.29|642.69|644.8|642.2|646.9|644.3|644.56|641.96|0
1643183100000|2022-01-26 07:45:00|644.93|642.33|646.4|643.8|647.26|644.66|644.06|641.46|0
1643183400000|2022-01-26 07:50:00|645.78|643.18|641.85|639.25|646.28|643.68|641.73|639.13|0
1643183700000|2022-01-26 07:55:00|641.61|639.01|645.29|642.69|646.27|643.67|641.61|639.01|0
1643184000000|2022-01-26 08:00:00|645.17|642.57|635.96|633.36|645.54|642.94|635.96|633.36|0
1643184300000|2022-01-26 08:05:00|636.52|634.52|631.46|629.46|636.52|634.52|629.01|627.01|0
1643184600000|2022-01-26 08:10:00|629.5|627.5|626.32|624.32|629.74|627.74|624.85|622.85|0
1643184900000|2022-01-26 08:15:00|627.05|625.05|626.07|624.07|627.3|625.3|624.73|622.73|0
1643185200000|2022-01-26 08:20:00|625.83|623.83|622.4|620.4|625.83|623.83|618.98|616.98|0
1643185500000|2022-01-26 08:25:00|622.16|620.16|619.47|617.47|622.4|620.4|617.03|615.03|0
1643185800000|2022-01-26 08:30:00|619.23|617.23|619.22|617.22|619.47|617.47|615.07|613.07|0
1643186100000|2022-01-26 08:35:00|618.74|616.74|613.34|611.34|619.47|617.47|612.36|610.36|0
1643186400000|2022-01-26 08:40:00|613.1|611.1|614.56|612.56|615.3|613.3|611.14|609.14|0
1643186700000|2022-01-26 08:45:00|613.83|611.83|615.3|613.3|619.58|617.58|613.58|611.58|0
1643187000000|2022-01-26 08:50:00|615.54|613.54|617.63|615.63|619.46|617.46|614.81|612.81|0
1643187300000|2022-01-26 08:55:00|617.99|615.99|619.09|617.09|620.81|618.81|617.74|615.74|0
1643187600000|2022-01-26 09:00:00|620.43|618.43|614.07|612.07|620.92|618.92|609.67|607.67|0
1643187900000|2022-01-26 09:05:00|614.44|612.44|608.21|606.21|615.42|613.42|608.21|606.21|0
1643188200000|2022-01-26 09:10:00|608.69|606.69|607.11|605.11|608.94|606.94|604.54|602.54|0
1643188500000|2022-01-26 09:15:00|606.62|604.62|604.71|602.71|608.45|606.45|603.31|601.31|0
1643188800000|2022-01-26 09:20:00|604.83|602.83|599.81|597.81|608.38|606.38|599.81|597.81|0
1643189100000|2022-01-26 09:25:00|599.57|597.57|603.73|601.73|603.97|601.97|598.59|596.59|0
1643189400000|2022-01-26 09:30:00|603.48|601.48|603.63|601.63|605.47|603.47|599.32|597.32|0
1643189700000|2022-01-26 09:35:00|603.51|601.51|597.28|595.28|605.34|603.34|595.81|593.81|0
1643190000000|2022-01-26 09:40:00|597.03|595.03|594.35|592.35|598.99|596.99|594.23|592.23|0
1643190300000|2022-01-26 09:45:00|593.99|591.99|597.65|595.65|598.01|596.01|593.13|591.13|0
1643190600000|2022-01-26 09:50:00|597.52|595.52|599.96|597.96|600.21|598.21|596.54|594.54|0
1643190900000|2022-01-26 09:55:00|600.09|598.09|601.91|599.91|604|602|599.47|597.47|0
1643191200000|2022-01-26 10:00:00|602.04|600.04|605.82|603.82|610.11|608.11|602.04|600.04|0
1643191500000|2022-01-26 10:05:00|606.07|604.07|608.31|606.31|609.05|607.05|605.22|603.22|0
1643191800000|2022-01-26 10:10:00|608.07|606.07|604.64|602.64|608.19|606.19|603.42|601.42|0
1643192100000|2022-01-26 10:15:00|604.4|602.4|605.87|603.87|605.87|603.87|602.2|600.2|0
1643192400000|2022-01-26 10:20:00|605.62|603.62|602.44|600.44|606.84|604.84|599.76|597.76|0
1643192700000|2022-01-26 10:25:00|602.69|600.69|603.18|601.18|605.13|603.13|602.69|600.69|0
1643193000000|2022-01-26 10:30:00|602.69|600.69|599.27|597.27|603.42|601.42|598.29|596.29|0
1643193300000|2022-01-26 10:35:00|599.15|597.15|598.05|596.05|599.4|597.4|596.1|594.1|0
1643193600000|2022-01-26 10:40:00|598.29|596.29|598.66|596.66|599.02|597.02|595.85|593.85|0
1643193900000|2022-01-26 10:45:00|598.78|596.78|594.88|592.88|599.02|597.02|594.52|592.52|0
1643194200000|2022-01-26 10:50:00|595.12|593.12|595.12|593.12|595.61|593.61|593.66|591.66|0
1643194500000|2022-01-26 10:55:00|595.36|593.36|597.56|595.56|597.8|595.8|594.39|592.39|0
1643194800000|2022-01-26 11:00:00|597.44|595.44|590.35|588.35|597.44|595.44|590.22|588.22|0
1643195100000|2022-01-26 11:05:00|590.47|588.47|594.76|592.76|594.76|592.76|590.47|588.47|0
1643195400000|2022-01-26 11:10:00|594.88|592.88|593.91|591.91|595.61|593.61|593.17|591.17|0
1643195700000|2022-01-26 11:15:00|594.76|592.76|590.49|588.49|594.76|592.76|590.25|588.25|0
1643196000000|2022-01-26 11:20:00|591.47|589.47|594.15|592.15|594.39|592.39|590.98|588.98|0
1643196300000|2022-01-26 11:25:00|593.9|591.9|596.83|594.83|597.81|595.81|593.54|591.54|0
1643196600000|2022-01-26 11:30:00|596.47|594.47|591.22|589.22|597.45|595.45|590.62|588.62|0
1643196900000|2022-01-26 11:35:00|590.98|588.98|588.54|586.54|590.98|588.98|588.3|586.3|0
1643197200000|2022-01-26 11:40:00|588.79|586.79|589.76|587.76|590.25|588.25|587.32|585.32|0
1643197500000|2022-01-26 11:45:00|589.4|587.4|588.78|586.78|591.22|589.22|588.3|586.3|0
1643197800000|2022-01-26 11:50:00|589.03|587.03|587.81|585.81|589.27|587.27|585.86|583.86|0
1643198100000|2022-01-26 11:55:00|587.69|585.69|584.89|582.89|589.27|587.27|584.64|582.64|0
1643198400000|2022-01-26 12:00:00|585.13|583.13|592.56|590.56|593.66|591.66|584.64|582.64|0
1643198700000|2022-01-26 12:05:00|592.68|590.68|592.44|590.44|593.78|591.78|590.24|588.24|0
1643199000000|2022-01-26 12:10:00|592.56|590.56|597.07|595.07|597.07|595.07|591.95|589.95|0
1643199300000|2022-01-26 12:15:00|596.83|594.83|599.75|597.75|600.98|598.98|596.34|594.34|0
1643199600000|2022-01-26 12:20:00|600|598|602.93|600.93|603.3|601.3|597.8|595.8|0
1643199900000|2022-01-26 12:25:00|601.95|599.95|596.58|594.58|602.2|600.2|596.58|594.58|0
1643200200000|2022-01-26 12:30:00|596.34|594.34|595.85|593.85|597.56|595.56|594.38|592.38|0
1643200500000|2022-01-26 12:35:00|595.6|593.6|594.63|592.63|596.34|594.34|593.41|591.41|0
1643200800000|2022-01-26 12:40:00|594.39|592.39|600.13|598.13|600.98|598.98|594.39|592.39|0
1643201100000|2022-01-26 12:45:00|600|598|601.35|599.35|601.95|599.95|598.29|596.29|0
1643201400000|2022-01-26 12:50:00|600.49|598.49|596.1|594.1|600.49|598.49|595.36|593.36|0
1643201700000|2022-01-26 12:55:00|595.85|593.85|597.56|595.56|597.69|595.69|594.63|592.63|0
1643202000000|2022-01-26 13:00:00|596.83|594.83|588.54|586.54|598.53|596.53|588.29|586.29|0
1643202300000|2022-01-26 13:05:00|588.66|586.66|589.76|587.76|591.46|589.46|588.54|586.54|0
1643202600000|2022-01-26 13:10:00|589.4|587.4|591.7|589.7|592.19|590.19|589.02|587.02|0
1643202900000|2022-01-26 13:15:00|591.46|589.46|589.74|587.74|591.46|589.46|586.57|584.57|0
1643203200000|2022-01-26 13:20:00|590.23|588.23|582.56|580.56|590.6|588.6|582.56|580.56|0
1643203500000|2022-01-26 13:25:00|582.44|580.44|584.27|582.27|584.27|582.27|580.98|578.98|0
1643203800000|2022-01-26 13:30:00|585.11|583.11|588.03|586.03|589.01|587.01|581.46|579.46|0
1643204100000|2022-01-26 13:35:00|588.16|586.16|589.98|587.98|590.6|588.6|585.73|583.73|0
1643204400000|2022-01-26 13:40:00|589.49|587.49|590.96|588.96|591.93|589.93|587.43|585.43|0
1643204700000|2022-01-26 13:45:00|590.84|588.84|588.76|586.76|591.93|589.93|587.3|585.3|0
1643205000000|2022-01-26 13:50:00|589.25|587.25|590.71|588.71|591.44|589.44|588.52|586.52|0
1643205300000|2022-01-26 13:55:00|590.47|588.47|587.3|585.3|590.95|588.95|587.06|585.06|0
1643205600000|2022-01-26 14:00:00|587.18|585.18|593.15|591.15|593.15|591.15|584.62|582.62|0
1643205900000|2022-01-26 14:05:00|593.39|591.39|594.12|592.12|596.45|594.45|591.81|589.81|0
1643206200000|2022-01-26 14:10:00|594.61|592.61|596.69|594.69|597.78|595.78|594.12|592.12|0
1643206500000|2022-01-26 14:15:00|597.29|595.29|599.73|597.73|600.22|598.22|595.59|593.59|0
1643206800000|2022-01-26 14:20:00|599.98|597.98|600.71|598.71|601.2|599.2|597.05|595.05|0
1643207100000|2022-01-26 14:25:00|600.59|598.59|590.83|588.83|600.59|598.59|590.71|588.71|0
1643207400000|2022-01-26 14:30:00|590.59|588.59|604.65|602.65|605.11|603.11|588.27|586.27|0
1643207700000|2022-01-26 14:35:00|604.16|602.16|601.26|599.26|608.82|606.82|597.85|595.85|0
1643208000000|2022-01-26 14:40:00|603.21|601.21|604.43|602.43|609.31|607.31|601.02|599.02|0
1643208300000|2022-01-26 14:45:00|604.92|602.92|587.64|585.64|604.92|602.92|585.45|583.45|0
1643208600000|2022-01-26 14:50:00|587.39|585.39|576.84|574.84|591.28|589.28|574.9|572.9|0
1643208900000|2022-01-26 14:55:00|576.35|574.35|579.88|577.88|585.48|583.48|576.35|574.35|0
1643209200000|2022-01-26 15:00:00|578.78|576.78|570.04|568.04|583.16|581.16|567.62|565.62|0
1643209500000|2022-01-26 15:05:00|570.29|568.29|574.17|572.17|577.32|575.32|568.59|566.59|0
1643209800000|2022-01-26 15:10:00|573.92|571.92|587.05|585.05|588.76|586.76|573.92|571.92|0
1643210100000|2022-01-26 15:15:00|586.81|584.81|584.37|582.37|596.31|594.31|584.13|582.13|0
1643210400000|2022-01-26 15:20:00|584.62|582.62|596.07|594.07|596.31|594.31|582.18|580.18|0
1643210700000|2022-01-26 15:25:00|596.56|594.56|606.24|604.24|611.74|609.74|596.56|594.56|0
1643211000000|2022-01-26 15:30:00|605.99|603.99|607.34|605.34|615.26|613.26|603.31|601.31|0
1643211300000|2022-01-26 15:35:00|607.7|605.7|613.55|611.55|613.8|611.8|603.8|601.8|0
1643211600000|2022-01-26 15:40:00|613.31|611.31|617.46|615.46|619.17|617.17|606.48|604.48|0
1643211900000|2022-01-26 15:45:00|618.19|616.19|616.33|614.33|621.95|619.95|614.87|612.87|0
1643212200000|2022-01-26 15:50:00|616.82|614.82|614.86|612.86|617.06|615.06|611.45|609.45|0
1643212500000|2022-01-26 15:55:00|613.64|611.64|606.92|604.92|618.5|616.5|604.48|602.48|0
1643212800000|2022-01-26 16:00:00|607.04|605.04|610.33|608.33|615.2|613.2|607.04|605.04|0
1643213100000|2022-01-26 16:05:00|610.57|608.57|598.65|596.65|611.06|609.06|596.95|594.95|0
1643213400000|2022-01-26 16:10:00|598.77|596.77|594.03|592.03|599.86|597.86|592.33|590.33|0
1643213700000|2022-01-26 16:15:00|593.3|591.3|595.62|593.62|598.54|596.54|589.07|587.07|0
1643214000000|2022-01-26 16:20:00|594.89|592.89|591.49|589.49|597.32|595.32|588.1|586.1|0
1643214300000|2022-01-26 16:25:00|591.25|589.25|591.18|589.18|592.22|590.22|588.46|586.46|0
1643214600000|2022-01-26 16:30:00|589.85|587.85|589.96|587.96|594.35|592.35|585.71|583.71|0
1643214900000|2022-01-26 16:35:00|588.99|586.99|591.67|589.67|595.81|593.81|588.26|586.26|0
1643215200000|2022-01-26 16:40:00|590.82|588.82|586.79|584.79|590.82|588.82|584.12|582.12|0
1643215500000|2022-01-26 16:45:00|586.55|584.55|591.91|589.91|593.37|591.37|584.12|582.12|0
1643215800000|2022-01-26 16:50:00|591.79|589.79|591.42|589.42|599.72|597.72|589.96|587.96|0
1643216100000|2022-01-26 16:55:00|591.67|589.67|590.93|588.93|593.86|591.86|587.28|585.28|0
1643216400000|2022-01-26 17:00:00|589.47|587.47|589.47|587.47|591.91|589.91|584.6|582.6|0
1643216700000|2022-01-26 17:05:00|589.72|587.72|586.45|584.45|590.72|588.72|586.45|584.45|0
1643217000000|2022-01-26 17:10:00|586.57|584.57|584.01|582.01|590.24|588.24|581.44|579.44|0
1643217300000|2022-01-26 17:15:00|583.64|581.64|583.88|581.88|585.59|583.59|581.19|579.19|0
1643217600000|2022-01-26 17:20:00|585.83|583.83|587.06|585.06|588.28|586.28|583.15|581.15|0
1643217900000|2022-01-26 17:25:00|586.08|584.08|583.27|581.27|587.3|585.3|582.9|580.9|0
1643218200000|2022-01-26 17:30:00|583.15|581.15|584.12|582.12|587.3|585.3|582.41|580.41|0
1643218500000|2022-01-26 17:35:00|584.25|582.25|583.21|581.21|584.37|582.37|580.68|578.68|0
1643218800000|2022-01-26 17:40:00|582.72|580.72|576.47|574.47|582.72|580.72|576.1|574.1|0
1643219100000|2022-01-26 17:45:00|576.59|574.59|577.7|575.7|581|579|576.35|574.35|0
1643219400000|2022-01-26 17:50:00|577.82|575.82|578.55|576.55|581.49|579.49|577.33|575.33|0
1643219700000|2022-01-26 17:55:00|577.81|575.81|577.81|575.81|578.79|576.79|576.59|574.59|0
1643220000000|2022-01-26 18:00:00|577.57|575.57|591.3|589.3|593.51|591.51|577.57|575.57|0
1643220300000|2022-01-26 18:05:00|591.54|589.54|586.52|584.52|593.75|591.75|586.39|584.39|0
1643220600000|2022-01-26 18:10:00|587.13|585.13|584.03|582.03|588.12|586.12|584.03|582.03|0
1643220900000|2022-01-26 18:15:00|584.52|582.52|588.68|586.68|589.9|587.9|583.54|581.54|0
1643221200000|2022-01-26 18:20:00|588.43|586.43|592.99|590.99|596.69|594.69|588.43|586.43|0
1643221500000|2022-01-26 18:25:00|592.13|590.13|589.44|587.44|592.86|590.86|587.73|585.73|0
1643221800000|2022-01-26 18:30:00|590.42|588.42|590.66|588.66|592.37|590.37|586.51|584.51|0
1643222100000|2022-01-26 18:35:00|590.54|588.54|591.64|589.64|593.35|591.35|589.2|587.2|0
1643222400000|2022-01-26 18:40:00|591.39|589.39|589.44|587.44|593.35|591.35|588.22|586.22|0
1643222700000|2022-01-26 18:45:00|589.93|587.93|590.9|588.9|593.35|591.35|589.44|587.44|0
1643223000000|2022-01-26 18:50:00|591.15|589.15|586.51|584.51|593.1|591.1|586.02|584.02|0
1643223300000|2022-01-26 18:55:00|587|585|590.06|588.06|591.41|589.41|584.68|582.68|0
1643223600000|2022-01-26 19:00:00|589.32|587.32|570.63|568.63|589.32|587.32|557.96|555.96|0
1643223900000|2022-01-26 19:05:00|572.7|570.7|575.99|573.99|575.99|573.99|558.32|556.32|0
1643224200000|2022-01-26 19:10:00|575.01|573.01|603.25|601.25|608.42|606.42|569.14|567.14|0
1643224500000|2022-01-26 19:15:00|603.99|601.99|600.04|598.04|608.73|606.73|595.39|593.39|0
1643224800000|2022-01-26 19:20:00|599.55|597.55|596.62|594.62|605.91|603.91|594.91|592.91|0
1643225100000|2022-01-26 19:25:00|596.25|594.25|582.46|580.46|596.37|594.37|578.81|576.81|0
1643225400000|2022-01-26 19:30:00|582.1|580.1|609.24|607.24|611.45|609.45|580.99|578.99|0
1643225700000|2022-01-26 19:35:00|606.77|604.77|585.01|583.01|614.9|612.9|577.44|575.44|0
1643226000000|2022-01-26 19:40:00|584.15|582.15|618.21|616.21|618.21|616.21|583.17|581.17|0
1643226300000|2022-01-26 19:45:00|619.81|617.81|649.81|647.81|652.63|650.63|619.81|617.81|0
1643226600000|2022-01-26 19:50:00|648.22|646.22|635|633|649.56|647.56|628.75|626.75|0
1643226900000|2022-01-26 19:55:00|636.58|634.58|634.67|632.67|644.56|642.56|634.18|632.18|0
1643227200000|2022-01-26 20:00:00|637.12|635.12|668.71|666.71|677.4|675.4|637.12|635.12|0
1643227500000|2022-01-26 20:05:00|669.69|667.69|693.85|691.85|693.85|691.85|669.69|667.69|0
1643227800000|2022-01-26 20:10:00|695.21|693.21|683.91|681.91|695.21|693.21|671.03|669.03|0
1643228100000|2022-01-26 20:15:00|683.78|681.78|693.98|691.98|695.94|693.94|675.19|673.19|0
1643228400000|2022-01-26 20:20:00|693|691|697.16|695.16|707.6|705.6|689.2|687.2|0
1643228700000|2022-01-26 20:25:00|696.8|694.8|668.54|666.54|702.44|700.44|668.54|666.54|0
1643229000000|2022-01-26 20:30:00|669.03|667.03|681.26|679.26|681.64|679.64|663.65|661.65|0
1643229300000|2022-01-26 20:35:00|680.66|678.66|678.21|676.21|691.56|689.56|670.74|668.74|0
1643229600000|2022-01-26 20:40:00|678.45|676.45|671.72|669.72|684.82|682.82|660.85|658.85|0
1643229900000|2022-01-26 20:45:00|670.62|668.62|674.55|672.55|682.49|680.49|659.25|657.25|0
1643230200000|2022-01-26 20:50:00|675.28|673.28|656.51|654.51|681.77|679.77|655.9|653.9|0
1643230500000|2022-01-26 20:55:00|659.56|657.56|662.73|660.73|673.48|671.48|653.83|651.83|0
1643230800000|2022-01-26 21:00:00|665.17|663.17|664.08|662.08|669.57|667.57|662|660|0
1643231100000|2022-01-26 21:05:00|664.19|662.19|669.18|667.18|672.38|670.38|659.8|657.8|0
1643231400000|2022-01-26 21:10:00|670.77|668.77|673.79|671.79|676.24|674.24|670.03|668.03|0
1643231700000|2022-01-26 21:15:00|671.39|668.79|669.81|667.21|675.19|672.59|668.58|665.98|0
1643232000000|2022-01-26 21:20:00|670.05|667.45|670.78|668.18|672.99|670.39|668.58|665.98|0
1643232300000|2022-01-26 21:25:00|670.29|667.69|668.45|665.85|671.76|669.16|667.47|664.87|0
1643232600000|2022-01-26 21:30:00|668.21|665.61|671.52|668.92|671.88|669.28|668.21|665.61|0
1643232900000|2022-01-26 21:35:00|671.39|668.79|673.35|670.75|676.66|674.06|671.39|668.79|0
1643233200000|2022-01-26 21:40:00|673.97|671.37|667.6|665|675.06|672.46|667.6|665|0
1643233500000|2022-01-26 21:45:00|667.47|664.87|665.27|662.67|669.31|666.71|662.58|659.98|0
1643233800000|2022-01-26 21:50:00|665.51|662.91|664.17|661.57|669.19|666.59|663.93|661.33|0
1643234100000|2022-01-26 21:55:00|664.05|661.45|664.91|662.31|665.64|663.04|662.58|659.98|0
1643234400000|2022-01-26 22:00:00|665.01|662.41|665.27|662.67|665.27|662.67|664.1|661.5|0
1643234700000|2022-01-26 22:05:00|665.31|662.71|664.38|661.78|665.38|662.78|664.38|661.78|0
1643235000000|2022-01-26 22:10:00|664.34|661.74|663.74|661.14|664.45|661.85|663.63|661.03|0
1643235300000|2022-01-26 22:15:00|663.66|661.06|662.27|659.67|663.7|661.1|662.1|659.5|0
1643235600000|2022-01-26 22:20:00|662.31|659.71|660.32|657.72|662.49|659.89|659.86|657.26|0
1643235900000|2022-01-26 22:25:00|660.1|657.5|660.99|658.39|661.1|658.5|659.43|656.83|0
1643236200000|2022-01-26 22:30:00|661.02|658.42|660.42|657.82|661.02|658.42|660.36|657.76|0
1643236500000|2022-01-26 22:35:00|660.75|658.15|657.92|655.32|660.75|658.15|657.78|655.18|0
1643236800000|2022-01-26 22:40:00|657.67|655.07|655.98|653.38|657.74|655.14|654.05|651.45|0
1643237100000|2022-01-26 22:45:00|656.11|653.51|658.32|655.72|658.36|655.76|655.72|653.12|0
1643237400000|2022-01-26 22:50:00|658.21|655.61|660.1|657.5|660.14|657.54|657.9|655.3|0
1643237700000|2022-01-26 22:55:00|660.06|657.46|659|656.4|661.46|658.86|659|656.4|0
1643238000000|2022-01-26 23:00:00|655.13|652.53|650.61|648.01|658.3|655.7|644.88|642.28|0
1643238300000|2022-01-26 23:05:00|650.73|648.13|641.1|638.5|652.31|649.71|640.86|638.26|0
1643238600000|2022-01-26 23:10:00|640.01|637.41|642.2|639.6|644.75|642.15|639.88|637.28|0
1643238900000|2022-01-26 23:15:00|641.59|638.99|645.61|643.01|647.92|645.32|640.25|637.65|0
1643239200000|2022-01-26 23:20:00|645.73|643.13|643.91|641.31|645.73|643.13|641.47|638.87|0
1643239500000|2022-01-26 23:25:00|643.78|641.18|642.07|639.47|645.97|643.37|640.61|638.01|0
1643239800000|2022-01-26 23:30:00|641.83|639.23|637.94|635.34|641.83|639.23|636.48|633.88|0
1643240100000|2022-01-26 23:35:00|638.18|635.58|640.37|637.77|640.61|638.01|637.09|634.49|0
1643240400000|2022-01-26 23:40:00|640.25|637.65|640.61|638.01|642.07|639.47|638.91|636.31|0
1643240700000|2022-01-26 23:45:00|639.88|637.28|639.15|636.55|640.37|637.77|637.82|635.22|0
1643241000000|2022-01-26 23:50:00|639.52|636.92|640.85|638.25|641.83|639.23|639.28|636.68|0
1643241300000|2022-01-26 23:55:00|641.22|638.62|638.66|636.06|641.58|638.98|637.93|635.33|0
1643241600000|2022-01-27 00:00:00|638.3|635.7|640.49|637.89|643.04|640.44|637.45|634.85|0
1643241900000|2022-01-27 00:05:00|641.1|638.5|646.21|643.61|647.18|644.58|640.36|637.76|0
1643242200000|2022-01-27 00:10:00|646.34|643.74|650.11|647.51|650.84|648.24|645.85|643.25|0
1643242500000|2022-01-27 00:15:00|650.35|647.75|654.01|651.41|654.5|651.9|650.11|647.51|0
1643242800000|2022-01-27 00:20:00|653.53|650.93|648.89|646.29|656.94|654.34|648.77|646.17|0
1643243100000|2022-01-27 00:25:00|649.13|646.53|653.9|651.3|654.99|652.39|647.8|645.2|0
1643243400000|2022-01-27 00:30:00|653.77|651.17|654.26|651.66|658.16|655.56|653.28|650.68|0
1643243700000|2022-01-27 00:35:00|653.52|650.92|656.09|653.49|657.07|654.47|653.28|650.68|0
1643244000000|2022-01-27 00:40:00|655.72|653.12|657.56|654.96|660|657.4|654.5|651.9|0
1643244300000|2022-01-27 00:45:00|657.67|655.07|658.65|656.05|659.63|657.03|655.72|653.12|0
1643244600000|2022-01-27 00:50:00|658.78|656.18|663.05|660.45|663.05|660.45|654.25|651.65|0
1643244900000|2022-01-27 00:55:00|663.29|660.69|668.92|666.32|669.9|667.3|661.83|659.23|0
1643245200000|2022-01-27 01:00:00|669.05|666.45|676.51|673.91|679.21|676.61|666.96|664.36|0
1643245500000|2022-01-27 01:05:00|676.76|674.16|686.08|683.48|688.53|685.93|675.29|672.69|0
1643245800000|2022-01-27 01:10:00|685.96|683.36|684.12|681.52|686.08|683.48|678.11|675.51|0
1643246100000|2022-01-27 01:15:00|683.87|681.27|694.22|691.62|699.72|697.12|681.54|678.94|0
1643246400000|2022-01-27 01:20:00|694.71|692.11|692.39|689.79|700.11|697.51|692.26|689.66|0
1643246700000|2022-01-27 01:25:00|692.5|689.9|693.24|690.64|694.22|691.62|688.71|686.11|0
1643247000000|2022-01-27 01:30:00|693.48|690.88|689.32|686.72|697.16|694.56|688.95|686.35|0
1643247300000|2022-01-27 01:35:00|689.56|686.96|693.86|691.26|693.86|691.26|686.87|684.27|0
1643247600000|2022-01-27 01:40:00|694.35|691.75|694.95|692.35|697.05|694.45|690.79|688.19|0
1643247900000|2022-01-27 01:45:00|694.59|691.99|698.39|695.79|699.62|697.02|694.22|691.62|0
1643248200000|2022-01-27 01:50:00|698.14|695.54|700.73|698.13|702.07|699.47|695.44|692.84|0
1643248500000|2022-01-27 01:55:00|700.35|697.75|705.9|703.3|710.18|707.58|700.35|697.75|0
1643248800000|2022-01-27 02:00:00|706.51|703.91|713.39|710.79|716.7|714.1|706.51|703.91|0
1643249100000|2022-01-27 02:05:00|714|711.4|721.87|719.27|721.87|719.27|711.79|709.19|0
1643249400000|2022-01-27 02:10:00|721.62|719.02|720.39|717.79|721.62|719.02|717.19|714.59|0
1643249700000|2022-01-27 02:15:00|720.14|717.54|721.5|718.9|721.87|719.27|718.67|716.07|0
1643250000000|2022-01-27 02:20:00|720.88|718.28|718.67|716.07|721.87|719.27|718.18|715.58|0
1643250300000|2022-01-27 02:25:00|718.55|715.95|723.72|721.12|726.05|723.45|718.18|715.58|0
1643250600000|2022-01-27 02:30:00|723.96|721.36|724.58|721.98|725.68|723.08|721.39|718.79|0
1643250900000|2022-01-27 02:35:00|724.94|722.34|712.17|709.57|725.19|722.59|712.17|709.57|0
1643251200000|2022-01-27 02:40:00|712.91|710.31|713.64|711.04|714.13|711.53|709.96|707.36|0
1643251500000|2022-01-27 02:45:00|712.42|709.82|709.33|706.73|712.54|709.94|706.53|703.93|0
1643251800000|2022-01-27 02:50:00|709.08|706.48|710.8|708.2|712.27|709.67|708.1|705.5|0
1643252100000|2022-01-27 02:55:00|711.29|708.69|715.47|712.87|716.7|714.1|710.93|708.33|0
1643252400000|2022-01-27 03:00:00|715.35|712.75|721.01|718.41|721.62|719.02|713.38|710.78|0
1643252700000|2022-01-27 03:05:00|721.12|718.52|716.21|713.61|722.6|720|715.96|713.36|0
1643253000000|2022-01-27 03:10:00|715.6|713|719.16|716.56|719.4|716.8|715.6|713|0
1643253300000|2022-01-27 03:15:00|719.04|716.44|712.03|709.43|720.14|717.54|712.03|709.43|0
1643253600000|2022-01-27 03:20:00|712.52|709.92|713.45|710.85|713.7|711.1|708.72|706.12|0
1643253900000|2022-01-27 03:25:00|714.31|711.71|714.43|711.83|716.03|713.43|713.32|710.72|0
1643254200000|2022-01-27 03:30:00|714.31|711.71|712.71|710.11|715.53|712.93|709.64|707.04|0
1643254500000|2022-01-27 03:35:00|712.47|709.87|721.07|718.47|722.3|719.7|712.47|709.87|0
1643254800000|2022-01-27 03:40:00|721.19|718.59|733.92|731.32|735.95|733.35|720.94|718.34|0
1643255100000|2022-01-27 03:45:00|732.94|730.34|734.41|731.81|739.33|736.73|732.2|729.6|0
1643255400000|2022-01-27 03:50:00|734.79|732.19|733.06|730.46|735.15|732.55|730.72|728.12|0
1643255700000|2022-01-27 03:55:00|732.94|730.34|731.59|728.99|737.36|734.76|730.48|727.88|0
1643256000000|2022-01-27 04:00:00|731.46|728.86|733.18|730.58|733.92|731.32|729.49|726.89|0
1643256300000|2022-01-27 04:05:00|732.82|730.22|732.33|729.73|734.41|731.81|730.97|728.37|0
1643256600000|2022-01-27 04:10:00|732.44|729.84|731.59|728.99|734.66|732.06|730.23|727.63|0
1643256900000|2022-01-27 04:15:00|730.97|728.37|726.12|723.52|733.43|730.83|725.87|723.27|0
1643257200000|2022-01-27 04:20:00|726.74|724.14|725.87|723.27|728.46|725.86|725.27|722.67|0
1643257500000|2022-01-27 04:25:00|726.49|723.89|722.93|720.33|727.59|724.99|721.58|718.98|0
1643257800000|2022-01-27 04:30:00|722.81|720.21|719.49|716.89|723.79|721.19|718.64|716.04|0
1643258100000|2022-01-27 04:35:00|719.98|717.38|719.98|717.38|721.45|718.85|718.76|716.16|0
1643258400000|2022-01-27 04:40:00|720.23|717.63|724.14|721.54|725|722.4|719.66|717.06|0
1643258700000|2022-01-27 04:45:00|723.77|721.17|724.39|721.79|724.88|722.28|722.3|719.7|0
1643259000000|2022-01-27 04:50:00|724.14|721.54|722.91|720.31|724.39|721.79|721.07|718.47|0
1643259300000|2022-01-27 04:55:00|722.79|720.19|721.93|719.33|723.03|720.43|720.46|717.86|0
1643259600000|2022-01-27 05:00:00|721.44|718.84|712.72|710.12|721.8|719.2|712.6|710|0
1643259900000|2022-01-27 05:05:00|712.6|710|717.26|714.66|717.51|714.91|711.74|709.14|0
1643260200000|2022-01-27 05:10:00|716.89|714.29|722.05|719.45|722.42|719.82|716.65|714.05|0
1643260500000|2022-01-27 05:15:00|722.29|719.69|730.16|727.56|730.9|728.3|721.93|719.33|0
1643260800000|2022-01-27 05:20:00|730.65|728.05|729.18|726.58|731.14|728.54|727.21|724.61|0
1643261100000|2022-01-27 05:25:00|728.68|726.08|725.61|723.01|729.91|727.31|724.63|722.03|0
1643261400000|2022-01-27 05:30:00|725.86|723.26|717.51|714.91|726.35|723.75|716.28|713.68|0
1643261700000|2022-01-27 05:35:00|717.26|714.66|716.77|714.17|718.61|716.01|714.81|712.21|0
1643262000000|2022-01-27 05:40:00|716.4|713.8|715.41|712.81|719.83|717.23|714.56|711.96|0
1643262300000|2022-01-27 05:45:00|715.3|712.7|716.52|713.92|719.23|716.63|715.3|712.7|0
1643262600000|2022-01-27 05:50:00|716.28|713.68|718.85|716.25|721.06|718.46|715.41|712.81|0
1643262900000|2022-01-27 05:55:00|718.49|715.89|718|715.4|720.94|718.34|716.28|713.68|0
1643263200000|2022-01-27 06:00:00|717.62|715.02|719.71|717.11|720.57|717.97|714.68|712.08|0
1643263500000|2022-01-27 06:05:00|718.85|716.25|712.84|710.24|721.55|718.95|712.35|709.75|0
1643263800000|2022-01-27 06:10:00|712.71|710.11|709.9|707.3|712.71|710.11|706.83|704.23|0
1643264100000|2022-01-27 06:15:00|709.41|706.81|714.24|711.64|715.34|712.74|709.41|706.81|0
1643264400000|2022-01-27 06:20:00|714.36|711.76|719.03|716.43|719.15|716.55|713.01|710.41|0
1643264700000|2022-01-27 06:25:00|718.66|716.06|721.97|719.37|723.2|720.6|716.81|714.21|0
1643265000000|2022-01-27 06:30:00|721.86|719.26|725.54|722.94|726.77|724.17|721.48|718.88|0
1643265300000|2022-01-27 06:35:00|725.42|722.82|724.43|721.83|727.76|725.16|720.99|718.39|0
1643265600000|2022-01-27 06:40:00|725.3|722.7|724.69|722.09|727.15|724.55|721.97|719.37|0
1643265900000|2022-01-27 06:45:00|725.18|722.58|734.03|731.43|734.15|731.55|725.06|722.46|0
1643266200000|2022-01-27 06:50:00|734.4|731.8|724.56|721.96|734.4|731.8|724.56|721.96|0
1643266500000|2022-01-27 06:55:00|724.45|721.85|722.35|719.75|725.3|722.7|720.39|717.79|0
1643266800000|2022-01-27 07:00:00|720.27|717.67|714.18|711.58|721.74|719.14|714.18|711.58|0
1643267100000|2022-01-27 07:05:00|714.31|711.71|718.28|715.68|718.28|715.68|710.67|708.07|0
1643267400000|2022-01-27 07:10:00|717.68|715.08|709.94|707.34|718.66|716.06|705.03|702.43|0
1643267700000|2022-01-27 07:15:00|709.33|706.73|705.65|703.05|709.33|706.73|703.8|701.2|0
1643268000000|2022-01-27 07:20:00|705.27|702.67|707.85|705.25|707.85|705.25|703.07|700.47|0
1643268300000|2022-01-27 07:25:00|707.97|705.37|705.52|702.92|709.44|706.84|702.09|699.49|0
1643268600000|2022-01-27 07:30:00|705.76|703.16|704.54|701.94|707.48|704.88|699.64|697.04|0
1643268900000|2022-01-27 07:35:00|704.78|702.18|702.7|700.1|705.03|702.43|700.61|698.01|0
1643269200000|2022-01-27 07:40:00|701.97|699.37|697.67|695.07|702.58|699.98|697.07|694.47|0
1643269500000|2022-01-27 07:45:00|697.18|694.58|701.81|699.21|704.99|702.39|696.2|693.6|0
1643269800000|2022-01-27 07:50:00|700.84|698.24|697.42|694.82|702.55|699.95|696.93|694.33|0
1643270100000|2022-01-27 07:55:00|697.06|694.46|705.97|703.37|706.94|704.34|696.68|694.08|0
1643270400000|2022-01-27 08:00:00|705.23|702.63|699.12|696.52|705.85|703.25|698.52|695.92|0
1643270700000|2022-01-27 08:05:00|698.58|696.58|699.8|697.8|703.35|701.35|695.05|693.05|0
1643271000000|2022-01-27 08:10:00|700.9|698.9|691.39|689.39|704.2|702.2|690.53|688.53|0
1643271300000|2022-01-27 08:15:00|690.77|688.77|685.05|683.05|693.7|691.7|683.46|681.46|0
1643271600000|2022-01-27 08:20:00|684.19|682.19|689.55|687.55|690.28|688.28|681.51|679.51|0
1643271900000|2022-01-27 08:25:00|689.31|687.31|692.48|690.48|693.58|691.58|688.33|686.33|0
1643272200000|2022-01-27 08:30:00|691.14|689.14|691.5|689.5|696.62|694.62|690.28|688.28|0
1643272500000|2022-01-27 08:35:00|691.74|689.74|691.26|689.26|692.48|690.48|686.38|684.38|0
1643272800000|2022-01-27 08:40:00|691.74|689.74|686.38|684.38|691.74|689.74|685.65|683.65|0
1643273100000|2022-01-27 08:45:00|686.62|684.62|683.94|681.94|688.33|686.33|678.59|676.59|0
1643273400000|2022-01-27 08:50:00|684.19|682.19|678.63|676.63|684.43|682.43|678.38|676.38|0
1643273700000|2022-01-27 08:55:00|678.87|676.87|674.22|672.22|678.87|676.87|673.49|671.49|0
1643274000000|2022-01-27 09:00:00|674.47|672.47|671.75|669.75|678.63|676.63|664.2|662.2|0
1643274300000|2022-01-27 09:05:00|671.5|669.5|676.96|674.96|677.57|675.57|670.46|668.46|0
1643274600000|2022-01-27 09:10:00|677.32|675.32|670.83|668.83|679.29|677.29|668.63|666.63|0
1643274900000|2022-01-27 09:15:00|669.97|667.97|668.5|666.5|673.89|671.89|667.4|665.4|0
1643275200000|2022-01-27 09:20:00|669.23|667.23|662.01|660.01|673.15|671.15|662.01|660.01|0
1643275500000|2022-01-27 09:25:00|662.37|660.37|661.28|659.28|664.33|662.33|657.73|655.73|0
1643275800000|2022-01-27 09:30:00|661.15|659.15|667.52|665.52|667.52|665.52|660.91|658.91|0
1643276100000|2022-01-27 09:35:00|667.27|665.27|666.17|664.17|668.62|666.62|664.33|662.33|0
1643276400000|2022-01-27 09:40:00|666.29|664.29|658.95|656.95|667.76|665.76|657.97|655.97|0
1643276700000|2022-01-27 09:45:00|658.83|656.83|656.99|654.99|660.9|658.9|654.79|652.79|0
1643277000000|2022-01-27 09:50:00|657.23|655.23|654.55|652.55|658.21|656.21|651.61|649.61|0
1643277300000|2022-01-27 09:55:00|654.92|652.92|655.77|653.77|656.63|654.63|652.1|650.1|0
1643277600000|2022-01-27 10:00:00|656.26|654.26|650.27|648.27|657.48|655.48|649.79|647.79|0
1643277900000|2022-01-27 10:05:00|650.88|648.88|653.32|651.32|653.32|651.32|648.44|646.44|0
1643278200000|2022-01-27 10:10:00|653.08|651.08|660.78|658.78|661.76|659.76|651.61|649.61|0
1643278500000|2022-01-27 10:15:00|660.17|658.17|664.33|662.33|664.45|662.45|657.72|655.72|0
1643278800000|2022-01-27 10:20:00|664.08|662.08|658.45|656.45|664.82|662.82|658.21|656.21|0
1643279100000|2022-01-27 10:25:00|658.21|656.21|658.07|656.07|659.8|657.8|654.79|652.79|0
1643279400000|2022-01-27 10:30:00|657.94|655.94|657.18|655.18|661.13|659.13|656.2|654.2|0
1643279700000|2022-01-27 10:35:00|657.3|655.3|655.96|653.96|659.15|657.15|655.22|653.22|0
1643280000000|2022-01-27 10:40:00|655.83|653.83|661.36|659.36|662.95|660.95|655.59|653.59|0
1643280300000|2022-01-27 10:45:00|661.11|659.11|666.63|664.63|666.63|664.63|657.79|655.79|0
1643280600000|2022-01-27 10:50:00|666.38|664.38|674.74|672.74|675.48|673.48|665.89|663.89|0
1643280900000|2022-01-27 10:55:00|674.62|672.62|677.33|675.33|681.14|679.14|674.5|672.5|0
1643281200000|2022-01-27 11:00:00|676.96|674.96|668.59|666.59|677.2|675.2|667.61|665.61|0
1643281500000|2022-01-27 11:05:00|668.72|666.72|669.33|667.33|669.7|667.7|665.04|663.04|0
1643281800000|2022-01-27 11:10:00|669.09|667.09|662.94|660.94|669.33|667.33|662.7|660.7|0
1643282100000|2022-01-27 11:15:00|662.83|660.83|664.42|662.42|664.66|662.66|659.75|657.75|0
1643282400000|2022-01-27 11:20:00|664.66|662.66|664.66|662.66|668.47|666.47|664.3|662.3|0
1643282700000|2022-01-27 11:25:00|664.05|662.05|655.83|653.83|664.3|662.3|654.48|652.48|0
1643283000000|2022-01-27 11:30:00|655.95|653.95|657.79|655.79|659.51|657.51|654.6|652.6|0
1643283300000|2022-01-27 11:35:00|657.92|655.92|664.91|662.91|665.77|663.77|655.09|653.09|0
1643283600000|2022-01-27 11:40:00|664.66|662.66|662.33|660.33|665.15|663.15|659.88|657.88|0
1643283900000|2022-01-27 11:45:00|662.7|660.7|661.35|659.35|667.98|665.98|659.99|657.99|0
1643284200000|2022-01-27 11:50:00|661.47|659.47|656.93|654.93|661.6|659.6|654.48|652.48|0
1643284500000|2022-01-27 11:55:00|657.05|655.05|652.27|650.27|660.61|658.61|651.29|649.29|0
1643284800000|2022-01-27 12:00:00|651.66|649.66|654.35|652.35|656.56|654.56|650.67|648.67|0
1643285100000|2022-01-27 12:05:00|653.62|651.62|654.84|652.84|659.14|657.14|653.62|651.62|0
1643285400000|2022-01-27 12:10:00|654.97|652.97|647|645|655.33|653.33|645.29|643.29|0
1643285700000|2022-01-27 12:15:00|647.13|645.13|658.77|656.77|658.77|656.77|644.8|642.8|0
1643286000000|2022-01-27 12:20:00|659.01|657.01|666.75|664.75|666.75|664.75|656.56|654.56|0
1643286300000|2022-01-27 12:25:00|666.62|664.62|661.95|659.95|666.62|664.62|659.25|657.25|0
1643286600000|2022-01-27 12:30:00|662.69|660.69|670.55|668.55|670.93|668.93|658.76|656.76|0
1643286900000|2022-01-27 12:35:00|670.19|668.19|664.29|662.29|670.8|668.8|659.87|657.87|0
1643287200000|2022-01-27 12:40:00|664.16|662.16|664.9|662.9|665.88|663.88|660.97|658.97|0
1643287500000|2022-01-27 12:45:00|665.27|663.27|656.55|654.55|665.27|663.27|655.46|653.46|0
1643287800000|2022-01-27 12:50:00|657.54|655.54|647.24|645.24|658.64|656.64|645.04|643.04|0
1643288100000|2022-01-27 12:55:00|647.86|645.86|650.8|648.8|651.4|649.4|645.04|643.04|0
1643288400000|2022-01-27 13:00:00|649.82|647.82|650.06|648.06|652.38|650.38|643.57|641.57|0
1643288700000|2022-01-27 13:05:00|649.93|647.93|639.16|637.16|649.93|647.93|639.16|637.16|0
1643289000000|2022-01-27 13:10:00|638.92|636.92|643.3|641.3|644.53|642.53|637.94|635.94|0
1643289300000|2022-01-27 13:15:00|644.04|642.04|639.38|637.38|646.25|644.25|639.14|637.14|0
1643289600000|2022-01-27 13:20:00|639.14|637.14|637.91|635.91|645.51|643.51|637.91|635.91|0
1643289900000|2022-01-27 13:25:00|637.67|635.67|639.75|637.75|643.18|641.18|633.99|631.99|0
1643290200000|2022-01-27 13:30:00|639.14|637.14|643.55|641.55|645.02|643.02|636.08|634.08|0
1643290500000|2022-01-27 13:35:00|643.79|641.79|643.55|641.55|648.45|646.45|641.83|639.83|0
1643290800000|2022-01-27 13:40:00|643.67|641.67|640.36|638.36|645.02|643.02|638.28|636.28|0
1643291100000|2022-01-27 13:45:00|640.6|638.6|633.5|631.5|640.6|638.6|633.25|631.25|0
1643291400000|2022-01-27 13:50:00|634.48|632.48|628.36|626.36|635.46|633.46|628.36|626.36|0
1643291700000|2022-01-27 13:55:00|628.61|626.61|627.02|625.02|629.83|627.83|626.53|624.53|0
1643292000000|2022-01-27 14:00:00|627.38|625.38|623.77|621.77|628.85|626.85|623.23|621.23|0
1643292300000|2022-01-27 14:05:00|624.01|622.01|625.24|623.24|627.45|625.45|622.05|620.05|0
1643292600000|2022-01-27 14:10:00|625.98|623.98|619.36|617.36|625.98|623.98|619.36|617.36|0
1643292900000|2022-01-27 14:15:00|618.87|616.87|621.56|619.56|622.18|620.18|618.13|616.13|0
1643293200000|2022-01-27 14:20:00|621.32|619.32|625.24|623.24|627.2|625.2|620.58|618.58|0
1643293500000|2022-01-27 14:25:00|624.38|622.38|616.41|614.41|624.38|622.38|615.68|613.68|0
1643293800000|2022-01-27 14:30:00|615.19|613.19|620.33|618.33|621.56|619.56|607.61|605.61|0
1643294100000|2022-01-27 14:35:00|619.84|617.84|620.58|618.58|626.71|624.71|616.9|614.9|0
1643294400000|2022-01-27 14:40:00|621.8|619.8|599.79|597.79|621.8|619.8|599.06|597.06|0
1643294700000|2022-01-27 14:45:00|599.3|597.3|590.01|588.01|605.7|603.7|587.31|585.31|0
1643295000000|2022-01-27 14:50:00|589.76|587.76|586.09|584.09|592.46|590.46|584.86|582.86|0
1643295300000|2022-01-27 14:55:00|588.78|586.78|594.17|592.17|604.73|602.73|588.78|586.78|0
1643295600000|2022-01-27 15:00:00|593.68|591.68|592.16|590.16|611.36|609.36|591.67|589.67|0
1643295900000|2022-01-27 15:05:00|591.18|589.18|588|586|596.32|594.32|583.6|581.6|0
1643296200000|2022-01-27 15:10:00|588.12|586.12|585.06|583.06|593.63|591.63|582.38|580.38|0
1643296500000|2022-01-27 15:15:00|586.41|584.41|594|592|595.96|593.96|583.6|581.6|0
1643296800000|2022-01-27 15:20:00|594.11|592.11|602.94|600.94|602.94|600.94|590.81|588.81|0
1643297100000|2022-01-27 15:25:00|602.57|600.57|621.97|619.97|621.97|619.97|600.24|598.24|0
1643297400000|2022-01-27 15:30:00|623.44|621.44|624.55|622.55|630.79|628.79|618.3|616.3|0
1643297700000|2022-01-27 15:35:00|624.67|622.67|636.48|634.48|638.07|636.07|622.71|620.71|0
1643298000000|2022-01-27 15:40:00|636.35|634.35|618.98|616.98|636.6|634.6|618|616|0
1643298300000|2022-01-27 15:45:00|618.73|616.73|622.97|620.97|627.38|625.38|616.17|614.17|0
1643298600000|2022-01-27 15:50:00|622.85|620.85|620.52|618.52|625.41|623.41|617.09|615.09|0
1643298900000|2022-01-27 15:55:00|620.03|618.03|605.86|603.86|620.89|618.89|604.64|602.64|0
1643299200000|2022-01-27 16:00:00|605.98|603.98|598.02|596.02|605.98|603.98|595.13|593.13|0
1643299500000|2022-01-27 16:05:00|599|597|610.76|608.76|611.25|609.25|595.95|593.95|0
1643299800000|2022-01-27 16:10:00|609.41|607.41|599.98|597.98|609.41|607.41|596.8|594.8|0
1643300100000|2022-01-27 16:15:00|599.25|597.25|613.39|611.39|619.26|617.26|599.25|597.25|0
1643300400000|2022-01-27 16:20:00|614.74|612.74|616.57|614.57|618.52|616.52|608.26|606.26|0
1643300700000|2022-01-27 16:25:00|616.45|614.45|621.97|619.97|626.85|624.85|615.59|613.59|0
1643301000000|2022-01-27 16:30:00|621.48|619.48|607.33|605.33|622.95|620.95|607.33|605.33|0
1643301300000|2022-01-27 16:35:00|607.82|605.82|610.14|608.14|611.96|609.96|602.71|600.71|0
1643301600000|2022-01-27 16:40:00|610.5|608.5|608.31|606.31|610.5|608.5|601.25|599.25|0
1643301900000|2022-01-27 16:45:00|608.06|606.06|610.38|608.38|611.96|609.96|603.92|601.92|0
1643302200000|2022-01-27 16:50:00|610.25|608.25|608.3|606.3|614.89|612.89|606.84|604.84|0
1643302500000|2022-01-27 16:55:00|607.33|605.33|608.79|606.79|612.45|610.45|607.09|605.09|0
1643302800000|2022-01-27 17:00:00|610.74|608.74|610.62|608.62|618.3|616.3|609.41|607.41|0
1643303100000|2022-01-27 17:05:00|610.87|608.87|625.39|623.39|628.32|626.32|610.87|608.87|0
1643303400000|2022-01-27 17:10:00|624.17|622.17|630.28|628.28|633.95|631.95|624.17|622.17|0
1643303700000|2022-01-27 17:15:00|629.55|627.55|640.19|638.19|644.98|642.98|629.55|627.55|0
1643304000000|2022-01-27 17:20:00|641.42|639.42|645.23|643.23|647.96|645.96|640.19|638.19|0
1643304300000|2022-01-27 17:25:00|643.77|641.77|645.96|643.96|649.88|647.88|639.86|637.86|0
1643304600000|2022-01-27 17:30:00|647.07|645.07|654.77|652.77|655.75|653.75|642.79|640.79|0
1643304900000|2022-01-27 17:35:00|655.02|653.02|659.43|657.43|663.72|661.72|653.3|651.3|0
1643305200000|2022-01-27 17:40:00|659.92|657.92|659.55|657.55|662.61|660.61|655.26|653.26|0
1643305500000|2022-01-27 17:45:00|659.92|657.92|670.83|668.83|672.66|670.66|659.67|657.67|0
1643305800000|2022-01-27 17:50:00|670.34|668.34|662.32|660.32|670.34|668.34|661.34|659.34|0
1643306100000|2022-01-27 17:55:00|661.83|659.83|657.99|655.99|662.56|660.56|650.53|648.53|0
1643306400000|2022-01-27 18:00:00|658.97|656.97|669.76|667.76|670.38|668.38|653.59|651.59|0
1643306700000|2022-01-27 18:05:00|670.5|668.5|674.25|672.25|680.14|678.14|668.66|666.66|0
1643307000000|2022-01-27 18:10:00|674.01|672.01|677.19|675.19|681.36|679.36|674.01|672.01|0
1643307300000|2022-01-27 18:15:00|677.44|675.44|683.08|681.08|683.57|681.57|668.86|666.86|0
1643307600000|2022-01-27 18:20:00|683.32|681.32|693.64|691.64|695.6|693.6|681.85|679.85|0
1643307900000|2022-01-27 18:25:00|694.87|692.87|695.85|693.85|696.83|694.83|687.74|685.74|0
1643308200000|2022-01-27 18:30:00|695.36|693.36|688.11|686.11|696.09|694.09|685.41|683.41|0
1643308500000|2022-01-27 18:35:00|686.27|684.27|694.37|692.37|694.62|692.62|679.52|677.52|0
1643308800000|2022-01-27 18:40:00|693.39|691.39|690.81|688.81|697.08|695.08|684.06|682.06|0
1643309100000|2022-01-27 18:45:00|690.08|688.08|682.71|680.71|692.65|690.65|681.85|679.85|0
1643309400000|2022-01-27 18:50:00|683.32|681.32|690.19|688.19|692.65|690.65|681.24|679.24|0
1643309700000|2022-01-27 18:55:00|689.83|687.83|678.17|676.17|691.67|689.67|673.51|671.51|0
1643310000000|2022-01-27 19:00:00|678.66|676.66|664.38|662.38|680.01|678.01|660.46|658.46|0
1643310300000|2022-01-27 19:05:00|664.14|662.14|664.51|662.51|671.01|669.01|656.05|654.05|0
1643310600000|2022-01-27 19:10:00|665.85|663.85|669.17|667.17|669.53|667.53|660.83|658.83|0
1643310900000|2022-01-27 19:15:00|669.29|667.29|676.9|674.9|680.34|678.34|667.82|665.82|0
1643311200000|2022-01-27 19:20:00|676.41|674.41|688.45|686.45|689.93|687.93|676.41|674.41|0
1643311500000|2022-01-27 19:25:00|689.93|687.93|689.95|687.95|692.4|690.4|685.9|683.9|0
1643311800000|2022-01-27 19:30:00|690.19|688.19|695.73|693.73|699.04|697.04|683.44|681.44|0
1643312100000|2022-01-27 19:35:00|695.35|693.35|685.52|683.52|695.73|693.73|684.54|682.54|0
1643312400000|2022-01-27 19:40:00|686.88|684.88|676.45|674.45|686.88|684.88|673.26|671.26|0
1643312700000|2022-01-27 19:45:00|676.94|674.94|676.45|674.45|679.64|677.64|668.36|666.36|0
1643313000000|2022-01-27 19:50:00|678.41|676.41|690.19|688.19|691.91|689.91|677.67|675.67|0
1643313300000|2022-01-27 19:55:00|690.93|688.93|686.88|684.88|696.33|694.33|683.31|681.31|0
1643313600000|2022-01-27 20:00:00|687.49|685.49|679.14|677.14|687.49|685.49|672.65|670.65|0
1643313900000|2022-01-27 20:05:00|679.39|677.39|684.67|682.67|685.28|683.28|671.54|669.54|0
1643314200000|2022-01-27 20:10:00|684.29|682.29|695.26|693.26|696.61|694.61|681.86|679.86|0
1643314500000|2022-01-27 20:15:00|695.74|693.74|690.83|688.83|703.11|701.11|690.34|688.34|0
1643314800000|2022-01-27 20:20:00|689.85|687.85|689.6|687.6|699.67|697.67|684.95|682.95|0
1643315100000|2022-01-27 20:25:00|691.32|689.32|683.23|681.23|691.81|689.81|678.95|676.95|0
1643315400000|2022-01-27 20:30:00|682.74|680.74|684.34|682.34|684.94|682.94|674.17|672.17|0
1643315700000|2022-01-27 20:35:00|683.23|681.23|686.52|684.52|690.2|688.2|679.43|677.43|0
1643316000000|2022-01-27 20:40:00|686.76|684.76|671.89|669.89|688.73|686.73|666.17|664.17|0
1643316300000|2022-01-27 20:45:00|670.67|668.67|673.11|671.11|679.13|677.13|659.16|657.16|0
1643316600000|2022-01-27 20:50:00|672.24|670.24|679.38|677.38|680.85|678.85|672.24|670.24|0
1643316900000|2022-01-27 20:55:00|678.64|676.64|685.04|683.04|685.78|683.78|675.44|673.44|0
1643317200000|2022-01-27 21:00:00|685.78|683.78|686.77|684.77|689.48|687.48|682.58|680.58|0
1643317500000|2022-01-27 21:05:00|684.55|682.55|678.4|676.4|685.78|683.78|676.81|674.81|0
1643317800000|2022-01-27 21:10:00|678.65|676.65|679.09|677.09|685.3|683.3|674.77|672.77|0
1643318100000|2022-01-27 21:15:00|677.79|675.19|674.83|672.23|679.64|677.04|674.83|672.23|0
1643318400000|2022-01-27 21:20:00|674.22|671.62|681.98|679.38|681.98|679.38|674.22|671.62|0
1643318700000|2022-01-27 21:25:00|681.36|678.76|680|677.4|681.61|679.01|677.78|675.18|0
1643319000000|2022-01-27 21:30:00|679.76|677.16|670.77|668.17|686.3|683.7|663.01|660.41|0
1643319300000|2022-01-27 21:35:00|669.65|667.05|667.81|665.21|673.35|670.75|667.81|665.21|0
1643319600000|2022-01-27 21:40:00|666.95|664.35|663.75|661.15|670.03|667.43|661.78|659.18|0
1643319900000|2022-01-27 21:45:00|664.24|661.64|663.01|660.41|664.61|662.01|659.57|656.97|0
1643320200000|2022-01-27 21:50:00|663.38|660.78|663.63|661.03|666.09|663.49|660.92|658.32|0
1643320500000|2022-01-27 21:55:00|663.14|660.54|659.2|656.6|663.38|660.78|658.95|656.35|0
1643320800000|2022-01-27 22:00:00|659.62|657.02|651.13|648.53|659.77|657.17|650.45|647.85|0
1643321100000|2022-01-27 22:05:00|651.31|648.71|650.53|647.93|652.67|650.07|647.74|645.14|0
1643321400000|2022-01-27 22:10:00|650.67|648.07|654.67|652.07|655.02|652.42|650.67|648.07|0
1643321700000|2022-01-27 22:15:00|655.14|652.54|653.57|650.97|657.1|654.5|652.85|650.25|0
1643322000000|2022-01-27 22:20:00|653.03|650.43|656.67|654.07|657.54|654.94|652.46|649.86|0
1643322300000|2022-01-27 22:25:00|656.78|654.18|660.29|657.69|660.29|657.69|656.78|654.18|0
1643322600000|2022-01-27 22:30:00|661.6|659|661.82|659.22|663.01|660.41|660.14|657.54|0
1643322900000|2022-01-27 22:35:00|662.32|659.72|661.97|659.37|663.04|660.44|659.89|657.29|0
1643323200000|2022-01-27 22:40:00|661.93|659.33|660.65|658.05|662.62|660.02|659.85|657.25|0
1643323500000|2022-01-27 22:45:00|660.61|658.01|656.95|654.35|660.61|658.01|656.82|654.22|0
1643323800000|2022-01-27 22:50:00|656.89|654.29|655.35|652.75|658.04|655.44|654.7|652.1|0
1643324100000|2022-01-27 22:55:00|655.31|652.71|654.13|651.53|655.68|653.08|653.81|651.21|0
1643324400000|2022-01-27 23:00:00|653.37|650.77|655.94|653.34|657.66|655.06|651.28|648.68|0
1643324700000|2022-01-27 23:05:00|655.82|653.22|652.75|650.15|655.94|653.34|650.29|647.69|0
1643325000000|2022-01-27 23:10:00|652.01|649.41|651.03|648.43|652.75|650.15|649.56|646.96|0
1643325300000|2022-01-27 23:15:00|651.16|648.56|660.85|658.25|660.85|658.25|651.16|648.56|0
1643325600000|2022-01-27 23:20:00|659.62|657.02|654.22|651.62|660.61|658.01|653.24|650.64|0
1643325900000|2022-01-27 23:25:00|653.61|651.01|654.35|651.75|654.71|652.11|650.54|647.94|0
1643326200000|2022-01-27 23:30:00|654.22|651.62|657.9|655.3|657.9|655.3|652.99|650.39|0
1643326500000|2022-01-27 23:35:00|658.28|655.68|655.33|652.73|658.39|655.79|654.46|651.86|0
1643326800000|2022-01-27 23:40:00|655.45|652.85|659.38|656.78|660.36|657.76|654.96|652.36|0
1643327100000|2022-01-27 23:45:00|658.77|656.17|659.87|657.27|660.11|657.51|655.94|653.34|0
1643327400000|2022-01-27 23:50:00|660.11|657.51|659.62|657.02|662.82|660.22|659.13|656.53|0
1643327700000|2022-01-27 23:55:00|659.5|656.9|667.24|664.64|667.49|664.89|659.26|656.66|0
1643328000000|2022-01-28 00:00:00|668.23|665.63|666.39|663.79|672.41|669.81|665.4|662.8|0
1643328300000|2022-01-28 00:05:00|666.26|663.66|671.8|669.2|671.8|669.2|665.16|662.56|0
1643328600000|2022-01-28 00:10:00|671.67|669.07|662.08|659.48|671.67|669.07|662.08|659.48|0
1643328900000|2022-01-28 00:15:00|662.57|659.97|667.86|665.26|668.96|666.36|661.09|658.49|0
1643329200000|2022-01-28 00:20:00|667.62|665.02|667.49|664.89|670.57|667.97|666.63|664.03|0
1643329500000|2022-01-28 00:25:00|668.11|665.51|670.57|667.97|670.57|667.97|665.03|662.43|0
1643329800000|2022-01-28 00:30:00|669.34|666.74|676.97|674.37|679.8|677.2|669.21|666.61|0
1643330100000|2022-01-28 00:35:00|677.22|674.62|675.36|672.76|677.22|674.62|673.64|671.04|0
1643330400000|2022-01-28 00:40:00|675.86|673.26|677.96|675.36|680.29|677.69|675.86|673.26|0
1643330700000|2022-01-28 00:45:00|677.83|675.23|673.15|670.55|680.79|678.19|671.67|669.07|0
1643331000000|2022-01-28 00:50:00|672.9|670.3|667.49|664.89|674.13|671.53|666.88|664.28|0
1643331300000|2022-01-28 00:55:00|667.98|665.38|663.8|661.2|667.98|665.38|660.11|657.51|0
1643331600000|2022-01-28 01:00:00|663.68|661.08|658.02|655.42|664.53|661.93|656.3|653.7|0
1643331900000|2022-01-28 01:05:00|657.9|655.3|663.19|660.59|663.19|660.59|655.44|652.84|0
1643332200000|2022-01-28 01:10:00|663.06|660.46|664.53|661.93|664.53|661.93|659.37|656.77|0
1643332500000|2022-01-28 01:15:00|664.29|661.69|660.84|658.24|665.64|663.04|660.48|657.88|0
1643332800000|2022-01-28 01:20:00|660.73|658.13|661.58|658.98|661.71|659.11|656.91|654.31|0
1643333100000|2022-01-28 01:25:00|661.46|658.86|657.65|655.05|661.58|658.98|656.42|653.82|0
1643333400000|2022-01-28 01:30:00|657.04|654.44|666.38|663.78|666.74|664.14|656.91|654.31|0
1643333700000|2022-01-28 01:35:00|666.13|663.53|666.38|663.78|667.73|665.13|663.79|661.19|0
1643334000000|2022-01-28 01:40:00|667.48|664.88|663.05|660.45|669.2|666.6|661.71|659.11|0
1643334300000|2022-01-28 01:45:00|662.94|660.34|669.82|667.22|670.68|668.08|660.48|657.88|0
1643334600000|2022-01-28 01:50:00|669.2|666.6|670.93|668.33|671.67|669.07|666.99|664.39|0
1643334900000|2022-01-28 01:55:00|670.19|667.59|664.41|661.81|670.19|667.59|663.05|660.45|0
1643335200000|2022-01-28 02:00:00|664.16|661.56|663.54|660.94|666.99|664.39|661.21|658.61|0
1643335500000|2022-01-28 02:05:00|663.18|660.58|663.67|661.07|664.9|662.3|662.56|659.96|0
1643335800000|2022-01-28 02:10:00|663.43|660.83|665.89|663.29|666.62|664.02|661.09|658.49|0
1643336100000|2022-01-28 02:15:00|665.39|662.79|668.22|665.62|668.22|665.62|664.41|661.81|0
1643336400000|2022-01-28 02:20:00|668.1|665.5|662.07|659.47|668.1|665.5|660.84|658.24|0
1643336700000|2022-01-28 02:25:00|661.82|659.22|657.64|655.04|662.81|660.21|655.92|653.32|0
1643337000000|2022-01-28 02:30:00|657.77|655.17|657.4|654.8|658.13|655.53|655.19|652.59|0
1643337300000|2022-01-28 02:35:00|657.77|655.17|655.19|652.59|659.12|656.52|653.84|651.24|0
1643337600000|2022-01-28 02:40:00|655.43|652.83|654.69|652.09|656.9|654.3|654.69|652.09|0
1643337900000|2022-01-28 02:45:00|654.58|651.98|650.16|647.56|655.31|652.71|650.16|647.56|0
1643338200000|2022-01-28 02:50:00|650.27|647.67|649.17|646.57|651.99|649.39|649.05|646.45|0
1643338500000|2022-01-28 02:55:00|649.05|646.45|648.71|646.11|649.78|647.18|647.23|644.63|0
1643338800000|2022-01-28 03:00:00|648.46|645.86|649.44|646.84|649.94|647.34|647.85|645.25|0
1643339100000|2022-01-28 03:05:00|649.2|646.6|649.57|646.97|651.9|649.3|649.2|646.6|0
1643339400000|2022-01-28 03:10:00|649.2|646.6|649.44|646.84|650.67|648.07|646.74|644.14|0
1643339700000|2022-01-28 03:15:00|649.57|646.97|655.35|652.75|656.46|653.86|649.57|646.97|0
1643340000000|2022-01-28 03:20:00|655.1|652.5|656.09|653.49|657.69|655.09|653.38|650.78|0
1643340300000|2022-01-28 03:25:00|656.33|653.73|658.31|655.71|658.8|656.2|655.84|653.24|0
1643340600000|2022-01-28 03:30:00|658.43|655.83|656.46|653.86|658.55|655.95|655.84|653.24|0
1643340900000|2022-01-28 03:35:00|656.58|653.98|656.58|653.98|659.29|656.69|655.35|652.75|0
1643341200000|2022-01-28 03:40:00|656.22|653.62|660.28|657.68|661.01|658.41|656.22|653.62|0
1643341500000|2022-01-28 03:45:00|660.52|657.92|659.04|656.44|661.75|659.15|657.07|654.47|0
1643341800000|2022-01-28 03:50:00|659.29|656.69|661.14|658.54|662.74|660.14|657.56|654.96|0
1643342100000|2022-01-28 03:55:00|661.51|658.91|662.25|659.65|663.23|660.63|660.27|657.67|0
1643342400000|2022-01-28 04:00:00|661.75|659.15|661.63|659.03|662.74|660.14|658.68|656.08|0
1643342700000|2022-01-28 04:05:00|661.88|659.28|662.25|659.65|663.11|660.51|660.52|657.92|0
1643343000000|2022-01-28 04:10:00|662.87|660.27|661.88|659.28|663.23|660.63|661.51|658.91|0
1643343300000|2022-01-28 04:15:00|661.75|659.15|665.45|662.85|666.44|663.84|661.75|659.15|0
1643343600000|2022-01-28 04:20:00|665.2|662.6|665.82|663.22|667.18|664.58|664.22|661.62|0
1643343900000|2022-01-28 04:25:00|665.58|662.98|664.22|661.62|666.44|663.84|662.98|660.38|0
1643344200000|2022-01-28 04:30:00|664.1|661.5|662.13|659.53|665.08|662.48|661.5|658.9|0
1643344500000|2022-01-28 04:35:00|661.88|659.28|663.23|660.63|663.72|661.12|661.75|659.15|0
1643344800000|2022-01-28 04:40:00|663.11|660.51|663.72|661.12|663.85|661.25|661.75|659.15|0
1643345100000|2022-01-28 04:45:00|663.97|661.37|666.32|663.72|666.32|663.72|662|659.4|0
1643345400000|2022-01-28 04:50:00|666.81|664.21|669.15|666.55|669.39|666.79|666.56|663.96|0
1643345700000|2022-01-28 04:55:00|669.39|666.79|669.52|666.92|670.76|668.16|668.9|666.3|0
1643346000000|2022-01-28 05:00:00|669.39|666.79|668.9|666.3|671.25|668.65|668.65|666.05|0
1643346300000|2022-01-28 05:05:00|669.15|666.55|670.13|667.53|670.13|667.53|667.42|664.82|0
1643346600000|2022-01-28 05:10:00|670.76|668.16|661.99|659.39|672.11|669.51|660.76|658.16|0
1643346900000|2022-01-28 05:15:00|662.24|659.64|656.71|654.11|662.24|659.64|656.09|653.49|0
1643347200000|2022-01-28 05:20:00|657.32|654.72|656.09|653.49|657.69|655.09|654.37|651.77|0
1643347500000|2022-01-28 05:25:00|655.72|653.12|654.37|651.77|656.58|653.98|653.14|650.54|0
1643347800000|2022-01-28 05:30:00|654.49|651.89|658.05|655.45|658.05|655.45|653.63|651.03|0
1643348100000|2022-01-28 05:35:00|658.3|655.7|659.04|656.44|662.23|659.63|657.81|655.21|0
1643348400000|2022-01-28 05:40:00|658.79|656.19|657.44|654.84|658.92|656.32|656.82|654.22|0
1643348700000|2022-01-28 05:45:00|657.31|654.71|659.03|656.43|660.39|657.79|657.31|654.71|0
1643349000000|2022-01-28 05:50:00|658.92|656.32|656.58|653.98|659.65|657.05|656.46|653.86|0
1643349300000|2022-01-28 05:55:00|656.46|653.86|656.46|653.86|658.3|655.7|654.36|651.76|0
1643349600000|2022-01-28 06:00:00|656.21|653.61|656.82|654.22|660.02|657.42|652.4|649.8|0
1643349900000|2022-01-28 06:05:00|656.7|654.1|659.03|656.43|659.28|656.68|656.57|653.97|0
1643350200000|2022-01-28 06:10:00|659.16|656.56|659.66|657.06|662.97|660.37|659.16|656.56|0
1643350500000|2022-01-28 06:15:00|659.79|657.19|658.99|656.39|660.35|657.75|657.03|654.43|0
1643350800000|2022-01-28 06:20:00|658.87|656.27|656.78|654.18|658.87|656.27|656.78|654.18|0
1643351100000|2022-01-28 06:25:00|656.53|653.93|656.29|653.69|657.76|655.16|656.29|653.69|0
1643351400000|2022-01-28 06:30:00|656.53|653.93|658.25|655.65|659.97|657.37|656.53|653.93|0
1643351700000|2022-01-28 06:35:00|658.5|655.9|655.68|653.08|658.5|655.9|655.19|652.59|0
1643352000000|2022-01-28 06:40:00|655.8|653.2|657.02|654.42|657.15|654.55|655.19|652.59|0
1643352300000|2022-01-28 06:45:00|657.27|654.67|656.53|653.93|658.87|656.27|656.41|653.81|0
1643352600000|2022-01-28 06:50:00|656.41|653.81|654.08|651.48|656.66|654.06|653.83|651.23|0
1643352900000|2022-01-28 06:55:00|653.96|651.36|659.48|656.88|660.21|657.61|653.1|650.5|0
1643353200000|2022-01-28 07:00:00|659.72|657.12|666.11|663.51|666.6|664|659.72|657.12|0
1643353500000|2022-01-28 07:05:00|666.73|664.13|659.72|657.12|667.09|664.49|658.99|656.39|0
1643353800000|2022-01-28 07:10:00|659.6|657|658.85|656.25|662.55|659.95|656.28|653.68|0
1643354100000|2022-01-28 07:15:00|659.46|656.86|658.93|656.33|661.88|659.28|657.21|654.61|0
1643354400000|2022-01-28 07:20:00|658.68|656.08|665.93|663.33|666.67|664.07|658.68|656.08|0
1643354700000|2022-01-28 07:25:00|665.57|662.97|661.99|659.39|666.92|664.32|659.42|656.82|0
1643355000000|2022-01-28 07:30:00|661.75|659.15|665.69|663.09|665.81|663.21|661.75|659.15|0
1643355300000|2022-01-28 07:35:00|665.57|662.97|662.49|659.89|666.18|663.58|662.49|659.89|0
1643355600000|2022-01-28 07:40:00|661.99|659.39|663.22|660.62|664.58|661.98|661.26|658.66|0
1643355900000|2022-01-28 07:45:00|662.98|660.38|659.78|657.18|666.18|663.58|659.53|656.93|0
1643356200000|2022-01-28 07:50:00|659.91|657.31|654.13|651.53|661.5|658.9|653.39|650.79|0
1643356500000|2022-01-28 07:55:00|654.37|651.77|658.55|655.95|659.91|657.31|654.13|651.53|0
1643356800000|2022-01-28 08:00:00|657.69|655.09|663.84|661.24|664.21|661.61|657.69|655.09|0
1643357100000|2022-01-28 08:05:00|664.15|662.15|667.11|665.11|668.58|666.58|662.07|660.07|0
1643357400000|2022-01-28 08:10:00|666.86|664.86|676.96|674.96|676.96|674.96|666.86|664.86|0
1643357700000|2022-01-28 08:15:00|677.45|675.45|683.37|681.37|683.37|681.37|675.73|673.73|0
1643358000000|2022-01-28 08:20:00|682.88|680.88|685.1|683.1|691.02|689.02|682.88|680.88|0
1643358300000|2022-01-28 08:25:00|685.59|683.59|685.1|683.1|688.06|686.06|681.03|679.03|0
1643358600000|2022-01-28 08:30:00|685.59|683.59|685.84|683.84|689.54|687.54|682.88|680.88|0
1643358900000|2022-01-28 08:35:00|684.98|682.98|679.92|677.92|685.84|683.84|679.92|677.92|0
1643359200000|2022-01-28 08:40:00|679.67|677.67|681.89|679.89|681.89|679.89|678.19|676.19|0
1643359500000|2022-01-28 08:45:00|681.64|679.64|678.44|676.44|683.86|681.86|673.14|671.14|0
1643359800000|2022-01-28 08:50:00|679.18|677.18|675.73|673.73|680.16|678.16|674.74|672.74|0
1643360100000|2022-01-28 08:55:00|675.23|673.23|674.87|672.87|681.64|679.64|673.75|671.75|0
1643360400000|2022-01-28 09:00:00|675.61|673.61|681.28|679.28|681.64|679.64|672.77|670.77|0
1643360700000|2022-01-28 09:05:00|681.4|679.4|683.37|681.37|686.08|684.08|680.41|678.41|0
1643361000000|2022-01-28 09:10:00|683.62|681.62|670.8|668.8|683.86|681.86|669.81|667.81|0
1643361300000|2022-01-28 09:15:00|671.04|669.04|674.87|672.87|675.23|673.23|668.82|666.82|0
1643361600000|2022-01-28 09:20:00|674.98|672.98|673.5|671.5|676.84|674.84|669.56|667.56|0
1643361900000|2022-01-28 09:25:00|673.39|671.39|678.19|676.19|678.19|676.19|671.78|669.78|0
1643362200000|2022-01-28 09:30:00|678.43|676.43|678.69|676.69|680.41|678.41|673.52|671.52|0
1643362500000|2022-01-28 09:35:00|678.94|676.94|680.41|678.41|682.38|680.38|677.59|675.59|0
1643362800000|2022-01-28 09:40:00|679.8|677.8|674.88|672.88|681.89|679.89|674.88|672.88|0
1643363100000|2022-01-28 09:45:00|675|673|681.15|679.15|682.76|680.76|673.41|671.41|0
1643363400000|2022-01-28 09:50:00|680.66|678.66|680.9|678.9|683.74|681.74|679.43|677.43|0
1643363700000|2022-01-28 09:55:00|680.41|678.41|681.77|679.77|684.84|682.84|678.93|676.93|0
1643364000000|2022-01-28 10:00:00|681.4|679.4|684.72|682.72|687.06|685.06|681.15|679.15|0
1643364300000|2022-01-28 10:05:00|684.84|682.84|691.74|689.74|691.74|689.74|684.6|682.6|0
1643364600000|2022-01-28 10:10:00|691.49|689.49|686.57|684.57|691.49|689.49|685.83|683.83|0
1643364900000|2022-01-28 10:15:00|687.06|685.06|693.1|691.1|693.84|691.84|687.06|685.06|0
1643365200000|2022-01-28 10:20:00|693.22|691.22|686.81|684.81|695.69|693.69|686.69|684.69|0
1643365500000|2022-01-28 10:25:00|687.3|685.3|690.26|688.26|690.26|688.26|684.1|682.1|0
1643365800000|2022-01-28 10:30:00|689.9|687.9|693.13|691.13|693.13|691.13|687.8|685.8|0
1643366100000|2022-01-28 10:35:00|692.64|690.64|697.56|695.56|697.94|695.94|692.64|690.64|0
1643366400000|2022-01-28 10:40:00|698.06|696.06|690.91|688.91|698.06|696.06|690.55|688.55|0
1643366700000|2022-01-28 10:45:00|690.8|688.8|690.8|688.8|692.14|690.14|687.96|685.96|0
1643367000000|2022-01-28 10:50:00|690.91|688.91|694.85|692.85|696.21|694.21|690.91|688.91|0
1643367300000|2022-01-28 10:55:00|695.35|693.35|691.65|689.65|698.3|696.3|691.16|689.16|0
1643367600000|2022-01-28 11:00:00|691.4|689.4|693.5|691.5|695.34|693.34|688.94|686.94|0
1643367900000|2022-01-28 11:05:00|693.62|691.62|695.97|693.97|697.56|695.56|691.65|689.65|0
1643368200000|2022-01-28 11:10:00|695.84|693.84|701.26|699.26|701.26|699.26|694.98|692.98|0
1643368500000|2022-01-28 11:15:00|701.01|699.01|708.05|706.05|708.9|706.9|699.78|697.78|0
1643368800000|2022-01-28 11:20:00|707.42|705.42|700.76|698.76|709.64|707.64|700.27|698.27|0
1643369100000|2022-01-28 11:25:00|700.89|698.89|697.44|695.44|703.23|701.23|697.31|695.31|0
1643369400000|2022-01-28 11:30:00|698.05|696.05|696.38|694.38|699.84|697.84|695.25|693.25|0
1643369700000|2022-01-28 11:35:00|696.13|694.13|701.07|699.07|701.07|699.07|693.55|691.55|0
1643370000000|2022-01-28 11:40:00|700.58|698.58|704.77|702.77|704.77|702.77|699.72|697.72|0
1643370300000|2022-01-28 11:45:00|705.02|703.02|700.08|698.08|707.49|705.49|698.85|696.85|0
1643370600000|2022-01-28 11:50:00|699.83|697.83|704.53|702.53|706.88|704.88|698.85|696.85|0
1643370900000|2022-01-28 11:55:00|704.28|702.28|699.34|697.34|707.74|705.74|698.35|696.35|0
1643371200000|2022-01-28 12:00:00|698.11|696.11|695.64|693.64|704.03|702.03|694.53|692.53|0
1643371500000|2022-01-28 12:05:00|696.13|694.13|702.06|700.06|702.06|700.06|695.39|693.39|0
1643371800000|2022-01-28 12:10:00|702.55|700.55|699.83|697.83|704.41|702.41|697.12|695.12|0
1643372100000|2022-01-28 12:15:00|700.82|698.82|704.77|702.77|705.76|703.76|698.35|696.35|0
1643372400000|2022-01-28 12:20:00|703.78|701.78|719.12|717.12|719.61|717.61|702.68|700.68|0
1643372700000|2022-01-28 12:25:00|718.87|716.87|716.65|714.65|723.81|721.81|714.31|712.31|0
1643373000000|2022-01-28 12:30:00|716.9|714.9|716.9|714.9|719.25|717.25|713.2|711.2|0
1643373300000|2022-01-28 12:35:00|717.14|715.14|727.1|725.1|727.1|725.1|715.66|713.66|0
1643373600000|2022-01-28 12:40:00|726.73|724.73|729.81|727.81|730.55|728.55|723.9|721.9|0
1643373900000|2022-01-28 12:45:00|730.06|728.06|733.14|731.14|735.73|733.73|728.58|726.58|0
1643374200000|2022-01-28 12:50:00|732.77|730.77|728.08|726.08|734.5|732.5|726.49|724.49|0
1643374500000|2022-01-28 12:55:00|727.47|725.47|725.37|723.37|732.03|730.03|724.39|722.39|0
1643374800000|2022-01-28 13:00:00|724.88|722.88|720.45|718.45|727.59|725.59|720.33|718.33|0
1643375100000|2022-01-28 13:05:00|719.95|717.95|725.13|723.13|728.58|726.58|719.71|717.71|0
1643375400000|2022-01-28 13:10:00|725.87|723.87|720.3|718.3|727.34|725.34|720.3|718.3|0
1643375700000|2022-01-28 13:15:00|720.05|718.05|716.85|714.85|720.05|718.05|714.39|712.39|0
1643376000000|2022-01-28 13:20:00|717.1|715.1|721.78|719.78|723.39|721.39|716.6|714.6|0
1643376300000|2022-01-28 13:25:00|722.4|720.4|722.4|720.4|726.22|724.22|719.81|717.81|0
1643376600000|2022-01-28 13:30:00|722.15|720.15|696.67|694.67|722.15|720.15|690.66|688.66|0
1643376900000|2022-01-28 13:35:00|695.93|693.93|688.94|686.94|699.13|697.13|687.47|685.47|0
1643377200000|2022-01-28 13:40:00|688.19|686.19|686.02|684.02|692.88|690.88|680.5|678.5|0
1643377500000|2022-01-28 13:45:00|685.77|683.77|694.47|692.47|694.47|692.47|684.91|682.91|0
1643377800000|2022-01-28 13:50:00|693.97|691.97|695.75|693.75|699.7|697.7|692.42|690.42|0
1643378100000|2022-01-28 13:55:00|697.61|695.61|689.33|687.33|698.59|696.59|687.85|685.85|0
1643378400000|2022-01-28 14:00:00|688.47|686.47|686.86|684.86|698.47|696.47|686.86|684.86|0
1643378700000|2022-01-28 14:05:00|686.49|684.49|683.16|681.16|690.07|688.07|681.56|679.56|0
1643379000000|2022-01-28 14:10:00|682.67|680.67|687.73|685.73|688.71|686.71|681.93|679.93|0
1643379300000|2022-01-28 14:15:00|687.35|685.35|681.18|679.18|688.59|686.59|680.69|678.69|0
1643379600000|2022-01-28 14:20:00|680.94|678.94|678.35|676.35|680.94|678.94|675.76|673.76|0
1643379900000|2022-01-28 14:25:00|678.97|676.97|671.33|669.33|678.97|676.97|670.34|668.34|0
1643380200000|2022-01-28 14:30:00|670.1|668.1|698.96|696.96|698.96|696.96|666.89|664.89|0
1643380500000|2022-01-28 14:35:00|697.97|695.97|706.87|704.87|712.06|710.06|696.62|694.62|0
1643380800000|2022-01-28 14:40:00|707|705|710.71|708.71|711.82|709.82|703.54|701.54|0
1643381100000|2022-01-28 14:45:00|710.58|708.58|711.87|709.87|718.29|716.29|704.97|702.97|0
1643381400000|2022-01-28 14:50:00|711.13|709.13|709.65|707.65|714.97|712.97|699.92|697.92|0
1643381700000|2022-01-28 14:55:00|709.41|707.41|713.48|711.48|716.81|714.81|706.45|704.45|0
1643382000000|2022-01-28 15:00:00|712.61|710.61|711.13|709.13|719.03|717.03|708.17|706.17|0
1643382300000|2022-01-28 15:05:00|712.25|710.25|702.13|700.13|713.11|711.11|701.51|699.51|0
1643382600000|2022-01-28 15:10:00|703.73|701.73|695.97|693.97|703.73|701.73|689.57|687.57|0
1643382900000|2022-01-28 15:15:00|695.11|693.11|676.13|674.13|697.08|695.08|676.13|674.13|0
1643383200000|2022-01-28 15:20:00|676.63|674.63|686.88|684.88|690.21|688.21|674.65|672.65|0
1643383500000|2022-01-28 15:25:00|687.62|685.62|693.42|691.42|697.13|695.13|684.28|682.28|0
1643383800000|2022-01-28 15:30:00|692.68|690.68|701.96|699.96|703.31|701.31|688.48|686.48|0
1643384100000|2022-01-28 15:35:00|701.58|699.58|691.57|689.57|701.83|699.83|683.91|681.91|0
1643384400000|2022-01-28 15:40:00|691.19|689.19|704.21|702.21|705.54|703.54|691.19|689.19|0
1643384700000|2022-01-28 15:45:00|703.22|701.22|677.8|675.8|704.58|702.58|676.69|674.69|0
1643385000000|2022-01-28 15:50:00|677.68|675.68|668.33|666.33|680.51|678.51|668.33|666.33|0
1643385300000|2022-01-28 15:55:00|669.07|667.07|664.53|662.53|677.8|675.8|663.91|661.91|0
1643385600000|2022-01-28 16:00:00|662.92|660.92|676.94|674.94|676.94|674.94|661.7|659.7|0
1643385900000|2022-01-28 16:05:00|674.72|672.72|667.1|665.1|674.72|672.72|665.87|663.87|0
1643386200000|2022-01-28 16:10:00|667.23|665.23|656.3|654.3|667.84|665.84|655.56|653.56|0
1643386500000|2022-01-28 16:15:00|656.42|654.42|647.35|645.35|656.54|654.54|643.65|641.65|0
1643386800000|2022-01-28 16:20:00|646.74|644.74|647.07|645.07|651.04|649.04|643.65|641.65|0
1643387100000|2022-01-28 16:25:00|647.43|645.43|646.6|644.6|649.32|647.32|639.95|637.95|0
1643387400000|2022-01-28 16:30:00|646.85|644.85|647.72|645.72|654.13|652.13|644.88|642.88|0
1643387700000|2022-01-28 16:35:00|647.34|645.34|641.74|639.74|649.07|647.07|635.83|633.83|0
1643388000000|2022-01-28 16:40:00|642.36|640.36|643.22|641.22|645.93|643.93|640.14|638.14|0
1643388300000|2022-01-28 16:45:00|645.07|643.07|644.83|642.83|646.55|644.55|642.48|640.48|0
1643388600000|2022-01-28 16:50:00|645.19|643.19|640.39|638.39|646.42|644.42|640.02|638.02|0
1643388900000|2022-01-28 16:55:00|640.51|638.51|628.11|626.11|641.25|639.25|626.95|624.95|0
1643389200000|2022-01-28 17:00:00|628.36|626.36|625.29|623.29|632.54|630.54|624.92|622.92|0
1643389500000|2022-01-28 17:05:00|625.41|623.41|623.93|621.93|628.36|626.36|622.46|620.46|0
1643389800000|2022-01-28 17:10:00|624.42|622.42|632.3|630.3|635.87|633.87|623.32|621.32|0
1643390100000|2022-01-28 17:15:00|632.05|630.05|624.91|622.91|634.27|632.27|622.7|620.7|0
1643390400000|2022-01-28 17:20:00|625.41|623.41|636.92|634.92|639.81|637.81|625.41|623.41|0
1643390700000|2022-01-28 17:25:00|636.61|634.61|640.56|638.56|644.01|642.01|636.61|634.61|0
1643391000000|2022-01-28 17:30:00|641.92|639.92|642.43|640.43|644.26|642.26|638.83|636.83|0
1643391300000|2022-01-28 17:35:00|641.2|639.2|645.01|643.01|646.98|644.98|637.12|635.12|0
1643391600000|2022-01-28 17:40:00|645.37|643.37|638.6|636.6|645.5|643.5|638.6|636.6|0
1643391900000|2022-01-28 17:45:00|638.1|636.1|643.89|641.89|647.1|645.1|636.25|634.25|0
1643392200000|2022-01-28 17:50:00|644.14|642.14|652.29|650.29|654.75|652.75|643.89|641.89|0
1643392500000|2022-01-28 17:55:00|652.53|650.53|651.65|649.65|653.27|651.27|646.73|644.73|0
1643392800000|2022-01-28 18:00:00|651.77|649.77|644.38|642.38|652.39|650.39|640.69|638.69|0
1643393100000|2022-01-28 18:05:00|646.35|644.35|634.43|632.43|646.35|644.35|633.32|631.32|0
1643393400000|2022-01-28 18:10:00|634.55|632.55|634.92|632.92|636.4|634.4|632.58|630.58|0
1643393700000|2022-01-28 18:15:00|634.3|632.3|636.64|634.64|639.35|637.35|633.45|631.45|0
1643394000000|2022-01-28 18:20:00|637.99|635.99|642.17|640.17|647.09|645.09|637.25|635.25|0
1643394300000|2022-01-28 18:25:00|642.41|640.41|641.29|639.29|650.41|648.41|639.7|637.7|0
1643394600000|2022-01-28 18:30:00|640.55|638.55|634.89|632.89|640.55|638.55|630.71|628.71|0
1643394900000|2022-01-28 18:35:00|635.02|633.02|635.14|633.14|638.09|636.09|628.99|626.99|0
1643395200000|2022-01-28 18:40:00|634.89|632.89|635.63|633.63|639.81|637.81|633.91|631.91|0
1643395500000|2022-01-28 18:45:00|635.88|633.88|636.61|634.61|639.32|637.32|630.47|628.47|0
1643395800000|2022-01-28 18:50:00|636.37|634.37|632.43|630.43|638.09|636.09|629.12|627.12|0
1643396100000|2022-01-28 18:55:00|633.66|631.66|635.14|633.14|635.14|633.14|628.87|626.87|0
1643396400000|2022-01-28 19:00:00|634.64|632.64|640.06|638.06|640.06|638.06|626.78|624.78|0
1643396700000|2022-01-28 19:05:00|640.55|638.55|647.94|645.94|649.91|647.91|640.3|638.3|0
1643397000000|2022-01-28 19:10:00|647.82|645.82|656.82|654.82|657.07|655.07|646.84|644.84|0
1643397300000|2022-01-28 19:15:00|656.7|654.7|661.72|659.72|662.21|660.21|656.7|654.7|0
1643397600000|2022-01-28 19:20:00|661.6|659.6|673.04|671.04|673.04|671.04|661.6|659.6|0
1643397900000|2022-01-28 19:25:00|671.56|669.56|672.3|670.3|673.04|671.04|667.01|665.01|0
1643398200000|2022-01-28 19:30:00|671.94|669.94|672.3|670.3|678.95|676.95|666.39|664.39|0
1643398500000|2022-01-28 19:35:00|672.67|670.67|667.13|665.13|672.67|670.67|666.39|664.39|0
1643398800000|2022-01-28 19:40:00|666.14|664.14|653.11|651.11|666.14|664.14|651.64|649.64|0
1643399100000|2022-01-28 19:45:00|652.99|650.99|646.97|644.97|656.93|654.93|645.75|643.75|0
1643399400000|2022-01-28 19:50:00|646.61|644.61|647.46|645.46|651.52|649.52|642.56|640.56|0
1643399700000|2022-01-28 19:55:00|647.1|645.1|637.78|635.78|647.46|645.46|635.69|633.69|0
1643400000000|2022-01-28 20:00:00|637.41|635.41|633.01|631.01|640.6|638.6|631.53|629.53|0
1643400300000|2022-01-28 20:05:00|634.11|632.11|631.4|629.4|635.59|633.59|629.68|627.68|0
1643400600000|2022-01-28 20:10:00|630.91|628.91|636.33|634.33|640.9|638.9|630.91|628.91|0
1643400900000|2022-01-28 20:15:00|634.74|632.74|631.65|629.65|637.69|635.69|628.94|626.94|0
1643401200000|2022-01-28 20:20:00|631.53|629.53|621.55|619.55|634.11|632.11|620.81|618.81|0
1643401500000|2022-01-28 20:25:00|621.06|619.06|624.31|622.31|628.26|626.26|619.56|617.56|0
1643401800000|2022-01-28 20:30:00|624.56|622.56|615.93|613.93|636.9|634.9|613.72|611.72|0
1643402100000|2022-01-28 20:35:00|616.67|614.67|614.7|612.7|619.38|617.38|613.72|611.72|0
1643402400000|2022-01-28 20:40:00|614.95|612.95|607.81|605.81|615.19|613.19|606.58|604.58|0
1643402700000|2022-01-28 20:45:00|608.05|606.05|598.71|596.71|611.75|609.75|598.22|596.22|0
1643403000000|2022-01-28 20:50:00|598.22|596.22|589.97|587.97|598.46|596.46|589.24|587.24|0
1643403300000|2022-01-28 20:55:00|590.22|588.22|578.2|576.2|592.07|590.07|578.2|576.2|0
1643403600000|2022-01-28 21:00:00|577.71|575.71|579.92|577.92|584.84|582.84|577.1|575.1|0
1643403900000|2022-01-28 21:05:00|579.18|577.18|581.15|579.15|581.52|579.52|577.46|575.46|0
1643404200000|2022-01-28 21:10:00|580.79|578.79|589.39|587.39|589.76|587.76|580.79|578.79|0
1643616300000|2022-01-31 08:05:00|584.54|582.54|581.84|579.84|585.52|583.52|581.59|579.59|0
1643616600000|2022-01-31 08:10:00|581.1|579.1|581.1|579.1|581.84|579.84|577.31|575.31|0
1643616900000|2022-01-31 08:15:00|580.86|578.86|584.91|582.91|584.91|582.91|575.46|573.46|0
1643617200000|2022-01-31 08:20:00|584.67|582.67|582.82|580.82|587.48|585.48|578.65|576.65|0
1643617500000|2022-01-31 08:25:00|583.19|581.19|580.86|578.86|583.8|581.8|578.65|576.65|0
1643617800000|2022-01-31 08:30:00|581.59|579.59|579.63|577.63|582.57|580.57|579.14|577.14|0
1643618100000|2022-01-31 08:35:00|579.39|577.39|576.2|574.2|579.76|577.76|576.2|574.2|0
1643618400000|2022-01-31 08:40:00|576.44|574.44|574.73|572.73|578.4|576.4|574.73|572.73|0
1643618700000|2022-01-31 08:45:00|574.97|572.97|573.5|571.5|575.95|573.95|573.5|571.5|0
1643619000000|2022-01-31 08:50:00|573.75|571.75|570.56|568.56|575.46|573.46|570.07|568.07|0
1643619300000|2022-01-31 08:55:00|570.81|568.81|570.32|568.32|572.28|570.28|569.96|567.96|0
1643619600000|2022-01-31 09:00:00|570.07|568.07|568.36|566.36|571.79|569.79|567.63|565.63|0
1643619900000|2022-01-31 09:05:00|569.09|567.09|569.83|567.83|572.28|570.28|568.36|566.36|0
1643620200000|2022-01-31 09:10:00|569.58|567.58|567.87|565.87|571.3|569.3|567.87|565.87|0
1643620500000|2022-01-31 09:15:00|568.11|566.11|569.83|567.83|572.52|570.52|567.87|565.87|0
1643620800000|2022-01-31 09:20:00|570.07|568.07|571.29|569.29|572.76|570.76|569.09|567.09|0
1643621100000|2022-01-31 09:25:00|571.67|569.67|570.8|568.8|572.76|570.76|570.2|568.2|0
1643621400000|2022-01-31 09:30:00|570.56|568.56|571.42|569.42|573.74|571.74|569.82|567.82|0
1643621700000|2022-01-31 09:35:00|571.29|569.29|569.82|567.82|571.42|569.42|568.36|566.36|0
1643622000000|2022-01-31 09:40:00|570.07|568.07|573.25|571.25|573.25|571.25|568.36|566.36|0
1643622300000|2022-01-31 09:45:00|573.01|571.01|572.4|570.4|573.25|571.25|570.07|568.07|0
1643622600000|2022-01-31 09:50:00|572.52|570.52|577.91|575.91|579.38|577.38|572.03|570.03|0
1643622900000|2022-01-31 09:55:00|578.15|576.15|574.97|572.97|580.36|578.36|574.97|572.97|0
1643623200000|2022-01-31 10:00:00|574.72|572.72|574.23|572.23|577.42|575.42|573.98|571.98|0
1643623500000|2022-01-31 10:05:00|574.11|572.11|577.42|575.42|578.89|576.89|573.74|571.74|0
1643623800000|2022-01-31 10:10:00|577.66|575.66|578.64|576.64|582.57|580.57|577.42|575.42|0
1643624100000|2022-01-31 10:15:00|578.77|576.77|577.41|575.41|578.89|576.89|575.45|573.45|0
1643624400000|2022-01-31 10:20:00|577.66|575.66|579.75|577.75|582.56|580.56|576.68|574.68|0
1643624700000|2022-01-31 10:25:00|579.87|577.87|580.36|578.36|580.6|578.6|577.17|575.17|0
1643625000000|2022-01-31 10:30:00|580.6|578.6|580.85|578.85|584.04|582.04|579.5|577.5|0
1643625300000|2022-01-31 10:35:00|581.09|579.09|585.75|583.75|586|584|581.09|579.09|0
1643625600000|2022-01-31 10:40:00|585.88|583.88|582.07|580.07|586.98|584.98|580.11|578.11|0
1643625900000|2022-01-31 10:45:00|581.95|579.95|582.59|580.59|583.79|581.79|579.37|577.37|0
1643626200000|2022-01-31 10:50:00|582.95|580.95|583.2|581.2|584.91|582.91|580.75|578.75|0
1643626500000|2022-01-31 10:55:00|583.44|581.44|582.46|580.46|585.29|583.29|581.97|579.97|0
1643626800000|2022-01-31 11:00:00|583.93|581.93|586.14|584.14|587.12|585.12|580.01|578.01|0
1643627100000|2022-01-31 11:05:00|585.89|583.89|582.95|580.95|586.87|584.87|581.73|579.73|0
1643627400000|2022-01-31 11:10:00|583.2|581.2|588.35|586.35|588.59|586.59|581.36|579.36|0
1643627700000|2022-01-31 11:15:00|588.1|586.1|585.16|583.16|588.35|586.35|584.18|582.18|0
1643628000000|2022-01-31 11:20:00|586.38|584.38|587.85|585.85|587.85|585.85|583.44|581.44|0
1643628300000|2022-01-31 11:25:00|587.98|585.98|588.84|586.84|592.03|590.03|587.12|585.12|0
1643628600000|2022-01-31 11:30:00|589.08|587.08|587.36|585.36|590.8|588.8|587.25|585.25|0
1643628900000|2022-01-31 11:35:00|587.25|585.25|589.33|587.33|589.82|587.82|586.63|584.63|0
1643629200000|2022-01-31 11:40:00|588.59|586.59|591.29|589.29|591.29|589.29|587.24|585.24|0
1643629500000|2022-01-31 11:45:00|591.04|589.04|589.21|587.21|591.53|589.53|588.1|586.1|0
1643629800000|2022-01-31 11:50:00|589.45|587.45|588.83|586.83|589.57|587.57|586.26|584.26|0
1643630100000|2022-01-31 11:55:00|588.72|586.72|587.36|585.36|589.08|587.08|585.4|583.4|0
1643630400000|2022-01-31 12:00:00|587.61|585.61|593.5|591.5|593.5|591.5|585.64|583.64|0
1643630700000|2022-01-31 12:05:00|594.23|592.23|597.43|595.43|599.64|597.64|592.76|590.76|0
1643631000000|2022-01-31 12:10:00|597.55|595.55|599.15|597.15|599.27|597.27|594.23|592.23|0
1643631300000|2022-01-31 12:15:00|599.27|597.27|598.9|596.9|601.11|599.11|598.16|596.16|0
1643631600000|2022-01-31 12:20:00|597.92|595.92|603.82|601.82|606.65|604.65|597.92|595.92|0
1643631900000|2022-01-31 12:25:00|604.06|602.06|601.11|599.11|604.06|602.06|599.15|597.15|0
1643632200000|2022-01-31 12:30:00|600.99|598.99|597.18|595.18|602.59|600.59|596.69|594.69|0
1643632500000|2022-01-31 12:35:00|596.93|594.93|598.41|596.41|598.65|596.65|595.21|593.21|0
1643632800000|2022-01-31 12:40:00|598.54|596.54|597.67|595.67|601.73|599.73|597.55|595.55|0
1643633100000|2022-01-31 12:45:00|597.55|595.55|594.48|592.48|598.41|596.41|593|591|0
1643633400000|2022-01-31 12:50:00|595.21|593.21|595.46|593.46|596.69|594.69|592.76|590.76|0
1643633700000|2022-01-31 12:55:00|595.21|593.21|591.77|589.77|596.19|594.19|591.77|589.77|0
1643634000000|2022-01-31 13:00:00|590.79|588.79|596.69|594.69|596.69|594.69|590.3|588.3|0
1643634300000|2022-01-31 13:05:00|596.93|594.93|598.65|596.65|601.11|599.11|596.69|594.69|0
1643634600000|2022-01-31 13:10:00|597.91|595.91|593.49|591.49|597.91|595.91|593.25|591.25|0
1643634900000|2022-01-31 13:15:00|593.24|591.24|597.3|595.3|597.3|595.3|592.02|590.02|0
1643635200000|2022-01-31 13:20:00|597.42|595.42|596.68|594.68|597.91|595.91|594.72|592.72|0
1643635500000|2022-01-31 13:25:00|596.44|594.44|595.7|593.7|598.29|596.29|595.7|593.7|0
1643635800000|2022-01-31 13:30:00|594.96|592.96|586.86|584.86|596.44|594.44|586.13|584.13|0
1643636100000|2022-01-31 13:35:00|587.11|585.11|587.95|585.95|588.95|586.95|585|583|0
1643636400000|2022-01-31 13:40:00|587.7|585.7|589.18|587.18|590.41|588.41|585.74|583.74|0
1643636700000|2022-01-31 13:45:00|588.93|586.93|589.18|587.18|592.86|590.86|587.46|585.46|0
1643637000000|2022-01-31 13:50:00|588.93|586.93|589.06|587.06|589.42|587.42|586.23|584.23|0
1643637300000|2022-01-31 13:55:00|588.69|586.69|588.62|586.62|589.91|587.91|585.74|583.74|0
1643637600000|2022-01-31 14:00:00|588.13|586.13|587.64|585.64|591.57|589.57|587.39|585.39|0
1643637900000|2022-01-31 14:05:00|587.39|585.39|585.67|583.67|587.88|585.88|584.44|582.44|0
1643638200000|2022-01-31 14:10:00|586.16|584.16|589.36|587.36|589.36|587.36|585.67|583.67|0
1643638500000|2022-01-31 14:15:00|589.6|587.6|590.58|588.58|590.58|588.58|587.63|585.63|0
1643638800000|2022-01-31 14:20:00|590.83|588.83|591.08|589.08|593.29|591.29|589.6|587.6|0
1643639100000|2022-01-31 14:25:00|590.83|588.83|586.78|584.78|591.08|589.08|586.16|584.16|0
1643639400000|2022-01-31 14:30:00|588.62|586.62|583.46|581.46|598.95|596.95|583.46|581.46|0
1643639700000|2022-01-31 14:35:00|581.98|579.98|578.92|576.92|583.46|581.46|577.32|575.32|0
1643640000000|2022-01-31 14:40:00|578.3|576.3|577.07|575.07|578.79|576.79|573.64|571.64|0
1643640300000|2022-01-31 14:45:00|575.24|573.24|581.86|579.86|582.47|580.47|574.01|572.01|0
1643640600000|2022-01-31 14:50:00|581.49|579.49|570.46|568.46|582.47|580.47|568.74|566.74|0
1643640900000|2022-01-31 14:55:00|569.97|567.97|564.33|562.33|571.94|569.94|564.33|562.33|0
1643641200000|2022-01-31 15:00:00|563.59|561.59|557.64|555.64|564.82|562.82|555.75|553.75|0
1643641500000|2022-01-31 15:05:00|557.77|555.77|548.81|546.81|560.59|558.59|548.81|546.81|0
1643641800000|2022-01-31 15:10:00|548.32|546.32|550.28|548.28|553.22|551.22|547.34|545.34|0
1643642100000|2022-01-31 15:15:00|549.92|547.92|550.77|548.77|551.63|549.63|544.89|542.89|0
1643642400000|2022-01-31 15:20:00|550.41|548.41|543.78|541.78|550.77|548.77|540.4|538.4|0
1643642700000|2022-01-31 15:25:00|543.53|541.53|553.82|551.82|553.82|551.82|542.31|540.31|0
1643643000000|2022-01-31 15:30:00|554.07|552.07|550.03|548.03|556.52|554.52|548.43|546.43|0
1643643300000|2022-01-31 15:35:00|549.9|547.9|554.45|552.45|554.69|552.69|546.72|544.72|0
1643643600000|2022-01-31 15:40:00|554.56|552.56|551.24|549.24|557.98|555.98|551.24|549.24|0
1643643900000|2022-01-31 15:45:00|551.97|549.97|554.78|552.78|559.29|557.29|551.97|549.97|0
1643644200000|2022-01-31 15:50:00|554.9|552.9|546.85|544.85|555.39|553.39|544.66|542.66|0
1643644500000|2022-01-31 15:55:00|546.37|544.37|546.56|544.56|552.67|550.67|545.52|543.52|0
1643644800000|2022-01-31 16:00:00|547.05|545.05|545.47|543.47|547.05|545.05|543.39|541.39|0
1643645100000|2022-01-31 16:05:00|544.85|542.85|549.98|547.98|549.98|547.98|544.61|542.61|0
1643645400000|2022-01-31 16:10:00|550.47|548.47|549.25|547.25|556.34|554.34|548.27|546.27|0
1643645700000|2022-01-31 16:15:00|549.74|547.74|554.38|552.38|555.6|553.6|548.76|546.76|0
1643646000000|2022-01-31 16:20:00|554.26|552.26|556.44|554.44|557.74|555.74|551.12|549.12|0
1643646300000|2022-01-31 16:25:00|556.68|554.68|556.19|554.19|558.39|556.39|552.53|550.53|0
1643646600000|2022-01-31 16:30:00|556.44|554.44|546.42|544.42|558.64|556.64|544.96|542.96|0
1643646900000|2022-01-31 16:35:00|546.67|544.67|548.62|546.62|550.33|548.33|544.96|542.96|0
1643647200000|2022-01-31 16:40:00|549.11|547.11|544.96|542.96|550.08|548.08|544.84|542.84|0
1643647500000|2022-01-31 16:45:00|546.18|544.18|540.81|538.81|547.64|545.64|540.33|538.33|0
1643647800000|2022-01-31 16:50:00|540.57|538.57|531.81|529.81|541.55|539.55|531.81|529.81|0
1643648100000|2022-01-31 16:55:00|532.05|530.05|531.57|529.57|532.54|530.54|530.84|528.84|0
1643648400000|2022-01-31 17:00:00|531.33|529.33|533.51|531.51|535.7|533.7|531.08|529.08|0
1643648700000|2022-01-31 17:05:00|533.03|531.03|538.13|536.13|538.13|536.13|531.57|529.57|0
1643649000000|2022-01-31 17:10:00|537.65|535.65|537.65|535.65|538.86|536.86|534.24|532.24|0
1643649300000|2022-01-31 17:15:00|537.4|535.4|529.81|527.81|538.38|536.38|529.38|527.38|0
1643649600000|2022-01-31 17:20:00|529.94|527.94|537.52|535.52|539.6|537.6|529.94|527.94|0
1643649900000|2022-01-31 17:25:00|537.64|535.64|534.7|532.7|540.58|538.58|533.72|531.72|0
1643650200000|2022-01-31 17:30:00|534.21|532.21|537.88|535.88|538.99|536.99|532.01|530.01|0
1643650500000|2022-01-31 17:35:00|537.64|535.64|533.48|531.48|538.86|536.86|533.23|531.23|0
1643650800000|2022-01-31 17:40:00|533.36|531.36|533.72|531.72|534.94|532.94|531.27|529.27|0
1643651100000|2022-01-31 17:45:00|533.23|531.23|526.38|524.38|533.23|531.23|526.38|524.38|0
1643651400000|2022-01-31 17:50:00|526.63|524.63|525.65|523.65|529.32|527.32|525.4|523.4|0
1643651700000|2022-01-31 17:55:00|525.4|523.4|524.67|522.67|526.14|524.14|522.96|520.96|0
1643652000000|2022-01-31 18:00:00|524.92|522.92|528.34|526.34|530.05|528.05|524.92|522.92|0
1643652300000|2022-01-31 18:05:00|528.09|526.09|527.11|525.11|529.56|527.56|525.89|523.89|0
1643652600000|2022-01-31 18:10:00|527.36|525.36|528.58|526.58|531.52|529.52|526.51|524.51|0
1643652900000|2022-01-31 18:15:00|526.62|524.62|524.67|522.67|529.8|527.8|524.43|522.43|0
1643653200000|2022-01-31 18:20:00|524.18|522.18|523.94|521.94|525.77|523.77|522.96|520.96|0
1643653500000|2022-01-31 18:25:00|523.69|521.69|529.32|527.32|529.32|527.32|522.23|520.23|0
1643653800000|2022-01-31 18:30:00|528.96|526.96|530.39|528.39|531.62|529.62|527.35|525.35|0
1643654100000|2022-01-31 18:35:00|529.78|527.78|526.22|524.22|532.11|530.11|523.28|521.28|0
1643654400000|2022-01-31 18:40:00|525.97|523.97|528.67|526.67|528.67|526.67|522.05|520.05|0
1643654700000|2022-01-31 18:45:00|529.16|527.16|525.48|523.48|529.16|527.16|524.99|522.99|0
1643655000000|2022-01-31 18:50:00|525.61|523.61|526.95|524.95|528.18|526.18|524.5|522.5|0
1643655300000|2022-01-31 18:55:00|526.71|524.71|524.75|522.75|527.44|525.44|524.5|522.5|0
1643655600000|2022-01-31 19:00:00|524.01|522.01|523.77|521.77|525.73|523.73|522.54|520.54|0
1643655900000|2022-01-31 19:05:00|524.5|522.5|518.5|516.5|524.5|522.5|516.66|514.66|0
1643656200000|2022-01-31 19:10:00|518.62|516.62|519.19|517.19|520.17|518.17|517.13|515.13|0
1643656500000|2022-01-31 19:15:00|519.75|517.75|518.03|516.03|520.48|518.48|517.05|515.05|0
1643656800000|2022-01-31 19:20:00|518.52|516.52|516.32|514.32|520.72|518.72|515.1|513.1|0
1643657100000|2022-01-31 19:25:00|516.56|514.56|514.61|512.61|518.03|516.03|514.36|512.36|0
1643657400000|2022-01-31 19:30:00|514.36|512.36|515.34|513.34|517.54|515.54|514.36|512.36|0
1643657700000|2022-01-31 19:35:00|515.1|513.1|516.32|514.32|517.05|515.05|514.36|512.36|0
1643658000000|2022-01-31 19:40:00|515.83|513.83|515.22|513.22|517.05|515.05|515.09|513.09|0
1643658300000|2022-01-31 19:45:00|515.34|513.34|518.03|516.03|519.25|517.25|514.61|512.61|0
1643658600000|2022-01-31 19:50:00|517.78|515.78|519|517|519.87|517.87|516.56|514.56|0
1643658900000|2022-01-31 19:55:00|518.76|516.76|517.29|515.29|518.76|516.76|515.34|513.34|0
1643659200000|2022-01-31 20:00:00|517.42|515.42|516.56|514.56|518.51|516.51|515.34|513.34|0
1643659500000|2022-01-31 20:05:00|516.8|514.8|525.86|523.86|525.86|523.86|515.83|513.83|0
1643659800000|2022-01-31 20:10:00|525.12|523.12|536.16|534.16|537.38|535.38|523.9|521.9|0
1643660100000|2022-01-31 20:15:00|535.91|533.91|537.87|535.87|540.33|538.33|531.98|529.98|0
1643660400000|2022-01-31 20:20:00|538.36|536.36|525.79|523.79|538.36|536.36|524.57|522.57|0
1643660700000|2022-01-31 20:25:00|525.92|523.92|526.16|524.16|528.61|526.61|522.37|520.37|0
1643661000000|2022-01-31 20:30:00|525.92|523.92|514.07|512.07|530.44|528.44|513.83|511.83|0
1643661300000|2022-01-31 20:35:00|514.56|512.56|517.86|515.86|521.12|519.12|513.34|511.34|0
1643661600000|2022-01-31 20:40:00|518.11|516.11|516.88|514.88|520.31|518.31|514.93|512.93|0
1643661900000|2022-01-31 20:45:00|516.15|514.15|508.59|506.59|518.11|516.11|508.59|506.59|0
1643662200000|2022-01-31 20:50:00|508.83|506.83|498.36|496.36|508.83|506.83|497.14|495.14|0
1643662500000|2022-01-31 20:55:00|498.12|496.12|499.87|497.87|502.67|500.67|496.09|494.09|0
1643662800000|2022-01-31 21:00:00|502.43|500.43|509.02|507.02|510.98|508.98|502.43|500.43|0
1643663100000|2022-01-31 21:05:00|509.27|507.27|505.36|503.36|509.51|507.51|504.87|502.87|0
1643663400000|2022-01-31 21:10:00|505.11|503.11|511.71|509.71|512.44|510.44|504.62|502.62|0
1643663700000|2022-01-31 21:15:00|511.52|508.92|510.91|508.31|512.01|509.41|509.81|507.21|0
1643664000000|2022-01-31 21:20:00|511.28|508.68|510.54|507.94|511.77|509.17|509.81|507.21|0
1643664300000|2022-01-31 21:25:00|510.3|507.7|510.05|507.45|511.03|508.43|509.56|506.96|0
1643664600000|2022-01-31 21:30:00|510.18|507.58|510.79|508.19|511.03|508.43|509.81|507.21|0
1643664900000|2022-01-31 21:35:00|510.91|508.31|511.52|508.92|511.76|509.16|508.58|505.98|0
1643665200000|2022-01-31 21:40:00|511.76|509.16|511.52|508.92|512.01|509.41|510.54|507.94|0
1643665500000|2022-01-31 21:45:00|511.27|508.67|512.01|509.41|512.5|509.9|510.78|508.18|0
1643665800000|2022-01-31 21:50:00|512.13|509.53|512.99|510.39|512.99|510.39|512.01|509.41|0
1643666100000|2022-01-31 21:55:00|512.74|510.14|511.47|508.87|512.99|510.39|511.4|508.8|0
1643666400000|2022-01-31 22:00:00|512.09|509.49|512.12|509.52|512.15|509.55|511|508.4|0
1643666700000|2022-01-31 22:05:00|512.26|509.66|512.37|509.77|512.55|509.95|512.12|509.52|0
1643667000000|2022-01-31 22:10:00|512.45|509.85|512.19|509.59|512.62|510.02|511.8|509.2|0
1643667300000|2022-01-31 22:15:00|512.15|509.55|511.95|509.35|512.15|509.55|511.95|509.35|0
1643667600000|2022-01-31 22:20:00|511.84|509.24|511.65|509.05|511.97|509.37|511.41|508.81|0
1643667900000|2022-01-31 22:25:00|512.04|509.44|511.48|508.88|512.08|509.48|511.48|508.88|0
1643668200000|2022-01-31 22:30:00|511.38|508.78|511.05|508.45|511.8|509.2|510.69|508.09|0
1643668500000|2022-01-31 22:35:00|510.66|508.06|509.37|506.77|510.91|508.31|509.37|506.77|0
1643668800000|2022-01-31 22:40:00|509.16|506.56|509.61|507.01|510.19|507.59|509.16|506.56|0
1643669100000|2022-01-31 22:45:00|509.72|507.12|509.69|507.09|509.83|507.23|509.12|506.52|0
1643669400000|2022-01-31 22:50:00|509.65|507.05|510.2|507.6|510.2|507.6|509.44|506.84|0
1643669700000|2022-01-31 22:55:00|510.27|507.67|510.65|508.05|510.76|508.16|510.2|507.6|0
1643670000000|2022-01-31 23:00:00|510.17|507.57|510.42|507.82|510.9|508.3|507.11|504.51|0
1643670300000|2022-01-31 23:05:00|510.53|507.93|507.35|504.75|511.88|509.28|506.87|504.27|0
1643670600000|2022-01-31 23:10:00|507.11|504.51|511.75|509.15|512|509.4|506.62|504.02|0
1643670900000|2022-01-31 23:15:00|511.51|508.91|511.15|508.55|511.51|508.91|509.55|506.95|0
1643671200000|2022-01-31 23:20:00|511.02|508.42|509.55|506.95|511.02|508.42|508.33|505.73|0
1643671500000|2022-01-31 23:25:00|509.31|506.71|511.26|508.66|512|509.4|507.84|505.24|0
1643671800000|2022-01-31 23:30:00|511.15|508.55|512.49|509.89|514.2|511.6|510.04|507.44|0
1643672100000|2022-01-31 23:35:00|513.1|510.5|510.53|507.93|513.22|510.62|510.28|507.68|0
1643672400000|2022-01-31 23:40:00|510.04|507.44|509.8|507.2|512|509.4|509.8|507.2|0
1643672700000|2022-01-31 23:45:00|510.04|507.44|510.04|507.44|510.53|507.93|509.8|507.2|0
1643673000000|2022-01-31 23:50:00|510.17|507.57|510.28|507.68|510.77|508.17|509.06|506.46|0
1643673300000|2022-01-31 23:55:00|510.17|507.57|510.04|507.44|511.02|508.42|509.55|506.95|0
1643673600000|2022-02-01 00:00:00|509.79|507.19|510.41|507.81|510.53|507.93|509.3|506.7|0
1643673900000|2022-02-01 00:05:00|510.16|507.56|511.26|508.66|511.5|508.9|509.3|506.7|0
1643674200000|2022-02-01 00:10:00|511.02|508.42|510.77|508.17|511.75|509.15|510.04|507.44|0
1643674500000|2022-02-01 00:15:00|511.14|508.54|510.77|508.17|511.14|508.54|509.06|506.46|0
1643674800000|2022-02-01 00:20:00|510.65|508.05|509.55|506.95|511.26|508.66|509.55|506.95|0
1643675100000|2022-02-01 00:25:00|509.79|507.19|509.79|507.19|510.28|507.68|509.3|506.7|0
1643675400000|2022-02-01 00:30:00|509.92|507.32|510.41|507.81|511.01|508.41|509.55|506.95|0
1643675700000|2022-02-01 00:35:00|510.28|507.68|510.28|507.68|511.01|508.41|509.55|506.95|0
1643676000000|2022-02-01 00:40:00|510.41|507.81|510.77|508.17|511.01|508.41|509.92|507.32|0
1643676300000|2022-02-01 00:45:00|510.52|507.92|508.45|505.85|510.52|507.92|507.83|505.23|0
1643676600000|2022-02-01 00:50:00|508.32|505.72|509.54|506.94|509.54|506.94|507.1|504.5|0
1643676900000|2022-02-01 00:55:00|509.06|506.46|508.81|506.21|509.3|506.7|508.32|505.72|0
1643677200000|2022-02-01 01:00:00|508.94|506.34|509.79|507.19|511.01|508.41|508.57|505.97|0
1643677500000|2022-02-01 01:05:00|509.67|507.07|511.5|508.9|511.5|508.9|509.54|506.94|0
1643677800000|2022-02-01 01:10:00|511.25|508.65|510.16|507.56|511.5|508.9|509.67|507.07|0
1643678100000|2022-02-01 01:15:00|510.28|507.68|509.79|507.19|510.52|507.92|509.3|506.7|0
1643678400000|2022-02-01 01:20:00|509.91|507.31|512.72|510.12|513.46|510.86|509.54|506.94|0
1643678700000|2022-02-01 01:25:00|512.97|510.37|513.94|511.34|515.9|513.3|512.72|510.12|0
1643679000000|2022-02-01 01:30:00|513.7|511.1|514.07|511.47|516.64|514.04|513.46|510.86|0
1643679300000|2022-02-01 01:35:00|513.7|511.1|513.94|511.34|515.17|512.57|513.45|510.85|0
1643679600000|2022-02-01 01:40:00|514.32|511.72|516.15|513.55|516.15|513.55|513.45|510.85|0
1643679900000|2022-02-01 01:45:00|516.03|513.43|517.62|515.02|519.58|516.98|515.41|512.81|0
1643680200000|2022-02-01 01:50:00|517.86|515.26|522.76|520.16|522.76|520.16|517.62|515.02|0
1643680500000|2022-02-01 01:55:00|523.01|520.41|521.29|518.69|523.01|520.41|521.05|518.45|0
1643680800000|2022-02-01 02:00:00|521.54|518.94|521.78|519.18|522.03|519.43|519.82|517.22|0
1643681100000|2022-02-01 02:05:00|521.54|518.94|522.03|519.43|523.74|521.14|521.29|518.69|0
1643681400000|2022-02-01 02:10:00|522.15|519.55|520.06|517.46|522.27|519.67|520.06|517.46|0
1643681700000|2022-02-01 02:15:00|520.31|517.71|519.08|516.48|520.31|517.71|518.1|515.5|0
1643682000000|2022-02-01 02:20:00|519.33|516.73|518.59|515.99|520.06|517.46|518.59|515.99|0
1643682300000|2022-02-01 02:25:00|518.48|515.88|518.35|515.75|518.59|515.99|517.25|514.65|0
1643682600000|2022-02-01 02:30:00|518.59|515.99|519.57|516.97|520.31|517.71|518.1|515.5|0
1643682900000|2022-02-01 02:35:00|519.82|517.22|517.49|514.89|522.02|519.42|517.37|514.77|0
1643683200000|2022-02-01 02:40:00|517.61|515.01|518.72|516.12|519.82|517.22|517.37|514.77|0
1643683500000|2022-02-01 02:45:00|519.08|516.48|517.86|515.26|519.94|517.34|517.86|515.26|0
1643683800000|2022-02-01 02:50:00|518.1|515.5|520.06|517.46|520.31|517.71|518.1|515.5|0
1643684100000|2022-02-01 02:55:00|520.31|517.71|519.08|516.48|520.55|517.95|519.08|516.48|0
1643684400000|2022-02-01 03:00:00|518.84|516.24|519.82|517.22|520.31|517.71|518.59|515.99|0
1643684700000|2022-02-01 03:05:00|519.7|517.1|519.81|517.21|520.06|517.46|518.34|515.74|0
1643685000000|2022-02-01 03:10:00|519.57|516.97|519.32|516.72|520.31|517.71|518.59|515.99|0
1643685300000|2022-02-01 03:15:00|519.08|516.48|518.1|515.5|519.57|516.97|518.1|515.5|0
1643685600000|2022-02-01 03:20:00|516.38|513.78|513.69|511.09|516.63|514.03|513.2|510.6|0
1643685900000|2022-02-01 03:25:00|513.93|511.33|515.65|513.05|516.87|514.27|512.22|509.62|0
1643686200000|2022-02-01 03:30:00|515.53|512.93|516.14|513.54|516.75|514.15|514.18|511.58|0
1643686500000|2022-02-01 03:35:00|516.26|513.66|515.4|512.8|518.34|515.74|514.91|512.31|0
1643686800000|2022-02-01 03:40:00|515.53|512.93|515.65|513.05|516.63|514.03|515.16|512.56|0
1643687100000|2022-02-01 03:45:00|515.53|512.93|515.16|512.56|515.77|513.17|514.79|512.19|0
1643687400000|2022-02-01 03:50:00|515.04|512.44|512.71|510.11|515.16|512.56|512.35|509.75|0
1643687700000|2022-02-01 03:55:00|512.46|509.86|511.73|509.13|512.95|510.35|511.24|508.64|0
1643688000000|2022-02-01 04:00:00|511.61|509.01|512.34|509.74|512.71|510.11|511.24|508.64|0
1643688300000|2022-02-01 04:05:00|512.71|510.11|514.42|511.82|514.66|512.06|511.97|509.37|0
1643688600000|2022-02-01 04:10:00|514.55|511.95|513.93|511.33|514.91|512.31|512.95|510.35|0
1643688900000|2022-02-01 04:15:00|513.81|511.21|512.1|509.5|513.93|511.33|511.73|509.13|0
1643689200000|2022-02-01 04:20:00|512.22|509.62|510.75|508.15|512.22|509.62|510.5|507.9|0
1643689500000|2022-02-01 04:25:00|510.5|507.9|511.36|508.76|511.97|509.37|510.5|507.9|0
1643689800000|2022-02-01 04:30:00|511.48|508.88|512.46|509.86|512.46|509.86|510.75|508.15|0
1643690100000|2022-02-01 04:35:00|512.7|510.1|512.21|509.61|512.95|510.35|511.48|508.88|0
1643690400000|2022-02-01 04:40:00|512.46|509.86|512.7|510.1|513.44|510.84|512.21|509.61|0
1643690700000|2022-02-01 04:45:00|512.83|510.23|514.17|511.57|514.17|511.57|512.7|510.1|0
1643691000000|2022-02-01 04:50:00|513.81|511.21|512.34|509.74|514.42|511.82|511.97|509.37|0
1643691300000|2022-02-01 04:55:00|512.46|509.86|511.09|508.49|513.44|510.84|511.09|508.49|0
1643691600000|2022-02-01 05:00:00|511.33|508.73|510.73|508.13|511.58|508.98|509.38|506.78|0
1643691900000|2022-02-01 05:05:00|510.6|508|512.95|510.35|512.95|510.35|510.6|508|0
1643692200000|2022-02-01 05:10:00|512.71|510.11|511.24|508.64|512.95|510.35|511.12|508.52|0
1643692500000|2022-02-01 05:15:00|511.49|508.89|511.97|509.37|511.97|509.37|511.12|508.52|0
1643692800000|2022-02-01 05:20:00|511.73|509.13|511.37|508.77|511.73|509.13|510.51|507.91|0
1643693100000|2022-02-01 05:25:00|511.24|508.64|511.85|509.25|511.97|509.37|511.24|508.64|0
1643693400000|2022-02-01 05:30:00|511.73|509.13|510.75|508.15|512.22|509.62|510.51|507.91|0
1643693700000|2022-02-01 05:35:00|510.51|507.91|510.75|508.15|511.73|509.13|510.51|507.91|0
1643694000000|2022-02-01 05:40:00|510.99|508.39|511.24|508.64|511.73|509.13|510.75|508.15|0
1643694300000|2022-02-01 05:45:00|511.48|508.88|511.36|508.76|511.48|508.88|510.51|507.91|0
1643694600000|2022-02-01 05:50:00|511.24|508.64|510.02|507.42|511.24|508.64|509.53|506.93|0
1643694900000|2022-02-01 05:55:00|510.26|507.66|508.8|506.2|510.26|507.66|508.06|505.46|0
1643695200000|2022-02-01 06:00:00|509.77|507.17|508.19|505.59|509.77|507.17|506.11|503.51|0
1643695500000|2022-02-01 06:05:00|508.06|505.46|508.55|505.95|508.79|506.19|507.82|505.22|0
1643695800000|2022-02-01 06:10:00|508.79|506.19|511.23|508.63|512.09|509.49|508.55|505.95|0
1643696100000|2022-02-01 06:15:00|510.99|508.39|511.97|509.37|513.07|510.47|510.75|508.15|0
1643696400000|2022-02-01 06:20:00|511.85|509.25|512.21|509.61|512.83|510.23|511.23|508.63|0
1643696700000|2022-02-01 06:25:00|512.09|509.49|512.45|509.85|512.45|509.85|510.99|508.39|0
1643697000000|2022-02-01 06:30:00|512.21|509.61|512.94|510.34|513.43|510.83|511.72|509.12|0
1643697300000|2022-02-01 06:35:00|512.7|510.1|510.74|508.14|513.19|510.59|510.74|508.14|0
1643697600000|2022-02-01 06:40:00|510.63|508.03|510.74|508.14|511.48|508.88|510.5|507.9|0
1643697900000|2022-02-01 06:45:00|510.87|508.27|511.23|508.63|511.48|508.88|510.38|507.78|0
1643698200000|2022-02-01 06:50:00|511.11|508.51|509.65|507.05|511.48|508.88|509.52|506.92|0
1643698500000|2022-02-01 06:55:00|509.52|506.92|509.28|506.68|510.74|508.14|509.03|506.43|0
1643698800000|2022-02-01 07:00:00|508.79|506.19|507.57|504.97|510.5|507.9|505.62|503.02|0
1643699100000|2022-02-01 07:05:00|507.81|505.21|504.77|502.17|507.81|505.21|504.64|502.04|0
1643699400000|2022-02-01 07:10:00|504.64|502.04|500.26|497.66|504.64|502.04|499.04|496.44|0
1643699700000|2022-02-01 07:15:00|500.5|497.9|499.41|496.81|500.99|498.39|498.8|496.2|0
1643700000000|2022-02-01 07:20:00|499.53|496.93|499.04|496.44|500.99|498.39|498.68|496.08|0
1643700300000|2022-02-01 07:25:00|498.92|496.32|499.77|497.17|500.26|497.66|498.19|495.59|0
1643700600000|2022-02-01 07:30:00|499.9|497.3|500.5|497.9|500.99|498.39|499.28|496.68|0
1643700900000|2022-02-01 07:35:00|500.26|497.66|500.5|497.9|500.99|498.39|499.89|497.29|0
1643701200000|2022-02-01 07:40:00|500.25|497.65|501.23|498.63|501.47|498.87|499.77|497.17|0
1643701500000|2022-02-01 07:45:00|500.98|498.38|499.77|497.17|503.42|500.82|498.68|496.08|0
1643701800000|2022-02-01 07:50:00|499.52|496.92|505.5|502.9|506.34|503.74|499.52|496.92|0
1643702100000|2022-02-01 07:55:00|505.25|502.65|503.91|501.31|505.61|503.01|503.66|501.06|0
1643702400000|2022-02-01 08:00:00|504.64|502.04|500.25|497.65|506.83|504.23|499.77|497.17|0
1643702700000|2022-02-01 08:05:00|499.71|497.71|493.27|491.27|501.05|499.05|493.14|491.14|0
1643703000000|2022-02-01 08:10:00|493.14|491.14|491.45|489.45|493.27|491.27|490.23|488.23|0
1643703300000|2022-02-01 08:15:00|491.32|489.32|494|492|496.19|494.19|490.47|488.47|0
1643703600000|2022-02-01 08:20:00|493.76|491.76|493.03|491.03|493.76|491.76|489.62|487.62|0
1643703900000|2022-02-01 08:25:00|492.78|490.78|493.27|491.27|495.7|493.7|491.33|489.33|0
1643704200000|2022-02-01 08:30:00|493.15|491.15|493.15|491.15|494.73|492.73|490.84|488.84|0
1643704500000|2022-02-01 08:35:00|493.03|491.03|495.7|493.7|496.19|494.19|492.3|490.3|0
1643704800000|2022-02-01 08:40:00|495.83|493.83|493.15|491.15|497.41|495.41|491.57|489.57|0
1643705100000|2022-02-01 08:45:00|493.03|491.03|494.49|492.49|495.22|493.22|492.67|490.67|0
1643705400000|2022-02-01 08:50:00|494.24|492.24|496.92|494.92|498.02|496.02|494|492|0
1643705700000|2022-02-01 08:55:00|495.95|493.95|494.48|492.48|497.89|495.89|493.39|491.39|0
1643706000000|2022-02-01 09:00:00|494.24|492.24|496.31|494.31|498.14|496.14|493.02|491.02|0
1643706300000|2022-02-01 09:05:00|496.19|494.19|498.99|496.99|499.72|497.72|495.94|493.94|0
1643706600000|2022-02-01 09:10:00|498.62|496.62|499.97|497.97|500.45|498.45|496.19|494.19|0
1643706900000|2022-02-01 09:15:00|500.21|498.21|500.21|498.21|501.06|499.06|497.89|495.89|0
1643707200000|2022-02-01 09:20:00|500.08|498.08|504.72|502.72|505.94|503.94|499.11|497.11|0
1643707500000|2022-02-01 09:25:00|505.33|503.33|513.51|511.51|513.51|511.51|503.5|501.5|0
1643707800000|2022-02-01 09:30:00|513.39|511.39|513.26|511.26|514.61|512.61|511.19|509.19|0
1643708100000|2022-02-01 09:35:00|513.51|511.51|511.31|509.31|513.51|511.51|508.13|506.13|0
1643708400000|2022-02-01 09:40:00|512.04|510.04|513.02|511.02|516.93|514.93|510.33|508.33|0
1643708700000|2022-02-01 09:45:00|512.9|510.9|517.91|515.91|519.51|517.51|511.31|509.31|0
1643709000000|2022-02-01 09:50:00|517.67|515.67|515.95|513.95|520.12|518.12|514.49|512.49|0
1643709300000|2022-02-01 09:55:00|516.2|514.2|511.31|509.31|516.2|514.2|509.48|507.48|0
1643709600000|2022-02-01 10:00:00|511.68|509.68|507.04|505.04|512.77|510.77|506.91|504.91|0
1643709900000|2022-02-01 10:05:00|507.15|505.15|506.42|504.42|507.89|505.89|505.2|503.2|0
1643710200000|2022-02-01 10:10:00|506.66|504.66|508.13|506.13|510.08|508.08|505.44|503.44|0
1643710500000|2022-02-01 10:15:00|507.88|505.88|510.33|508.33|511.3|509.3|506.18|504.18|0
1643710800000|2022-02-01 10:20:00|510.08|508.08|511.3|509.3|512.53|510.53|509.23|507.23|0
1643711100000|2022-02-01 10:25:00|510.94|508.94|509.35|507.35|510.94|508.94|508.37|506.37|0
1643711400000|2022-02-01 10:30:00|509.84|507.84|507.88|505.88|512.41|510.41|507.39|505.39|0
1643711700000|2022-02-01 10:35:00|508.01|506.01|504.46|502.46|508.74|506.74|504.22|502.22|0
1643712000000|2022-02-01 10:40:00|504.95|502.95|508.86|506.86|508.99|506.99|504.22|502.22|0
1643712300000|2022-02-01 10:45:00|508.61|506.61|510.32|508.32|510.32|508.32|507.88|505.88|0
1643712600000|2022-02-01 10:50:00|510.08|508.08|513.26|511.26|513.38|511.38|508.61|506.61|0
1643712900000|2022-02-01 10:55:00|513.01|511.01|512.52|510.52|515.21|513.21|510.69|508.69|0
1643713200000|2022-02-01 11:00:00|512.65|510.65|507.15|505.15|513.75|511.75|505.93|503.93|0
1643713500000|2022-02-01 11:05:00|506.9|504.9|502.27|500.27|506.9|504.9|501.91|499.91|0
1643713800000|2022-02-01 11:10:00|502.51|500.51|505.44|503.44|505.68|503.68|501.53|499.53|0
1643714100000|2022-02-01 11:15:00|504.95|502.95|509.1|507.1|509.34|507.34|503.24|501.24|0
1643714400000|2022-02-01 11:20:00|508.37|506.37|507.63|505.63|509.23|507.23|506.9|504.9|0
1643714700000|2022-02-01 11:25:00|507.88|505.88|509.59|507.59|511.79|509.79|507.63|505.63|0
1643715000000|2022-02-01 11:30:00|509.71|507.71|506.9|504.9|510.08|508.08|506.66|504.66|0
1643715300000|2022-02-01 11:35:00|506.66|504.66|509.22|507.22|509.22|507.22|505.81|503.81|0
1643715600000|2022-02-01 11:40:00|509.1|507.1|511.3|509.3|511.67|509.67|506.78|504.78|0
1643715900000|2022-02-01 11:45:00|511.54|509.54|509.34|507.34|512.27|510.27|508.85|506.85|0
1643716200000|2022-02-01 11:50:00|509.1|507.1|510.07|508.07|510.32|508.32|507.76|505.76|0
1643716500000|2022-02-01 11:55:00|509.83|507.83|511.3|509.3|511.42|509.42|508.61|506.61|0
1643716800000|2022-02-01 12:00:00|511.42|509.42|511.29|509.29|512.27|510.27|509.34|507.34|0
1643717100000|2022-02-01 12:05:00|511.05|509.05|509.83|507.83|512.27|510.27|508.61|506.61|0
1643717400000|2022-02-01 12:10:00|510.07|508.07|510.32|508.32|510.8|508.8|507.63|505.63|0
1643717700000|2022-02-01 12:15:00|510.2|508.2|510.56|508.56|512.27|510.27|508.36|506.36|0
1643718000000|2022-02-01 12:20:00|509.83|507.83|508.12|506.12|509.83|507.83|507.02|505.02|0
1643718300000|2022-02-01 12:25:00|508.6|506.6|505.43|503.43|509.09|507.09|505.43|503.43|0
1643718600000|2022-02-01 12:30:00|505.19|503.19|502.99|500.99|506.16|504.16|502.5|500.5|0
1643718900000|2022-02-01 12:35:00|502.74|500.74|502.74|500.74|504.45|502.45|501.53|499.53|0
1643719200000|2022-02-01 12:40:00|502.26|500.26|502.26|500.26|504.21|502.21|501.65|499.65|0
1643719500000|2022-02-01 12:45:00|502.5|500.5|501.77|499.77|504.7|502.7|501.28|499.28|0
1643719800000|2022-02-01 12:50:00|502.01|500.01|502.5|500.5|502.99|500.99|501.28|499.28|0
1643720100000|2022-02-01 12:55:00|502.25|500.25|503.47|501.47|504.33|502.33|500.43|498.43|0
1643720400000|2022-02-01 13:00:00|502.99|500.99|500.79|498.79|504.21|502.21|500.79|498.79|0
1643720700000|2022-02-01 13:05:00|500.55|498.55|500.06|498.06|502.5|500.5|499.08|497.08|0
1643721000000|2022-02-01 13:10:00|499.57|497.57|497.86|495.86|500.3|498.3|496.89|494.89|0
1643721300000|2022-02-01 13:15:00|498.11|496.11|496.97|494.97|498.11|496.11|496.4|494.4|0
1643721600000|2022-02-01 13:20:00|497.21|495.21|495.26|493.26|497.46|495.46|494.28|492.28|0
1643721900000|2022-02-01 13:25:00|495.5|493.5|496.61|494.61|497.7|495.7|494.53|492.53|0
1643722200000|2022-02-01 13:30:00|496.48|494.48|501.24|499.24|501.6|499.6|495.99|493.99|0
1643722500000|2022-02-01 13:35:00|501.12|499.12|498.67|496.67|502.58|500.58|498.43|496.43|0
1643722800000|2022-02-01 13:40:00|498.92|496.92|496.96|494.96|498.92|496.92|494.77|492.77|0
1643723100000|2022-02-01 13:45:00|496.48|494.48|496.72|494.72|498.43|496.43|495.75|493.75|0
1643723400000|2022-02-01 13:50:00|496.48|494.48|495.63|493.63|496.72|494.72|494.41|492.41|0
1643723700000|2022-02-01 13:55:00|495.5|493.5|493.79|491.79|496.72|494.72|493.31|491.31|0
1643724000000|2022-02-01 14:00:00|493.43|491.43|494.19|492.19|495.01|493.01|491.6|489.6|0
1643724300000|2022-02-01 14:05:00|494.07|492.07|494.68|492.68|495.17|493.17|493.7|491.7|0
1643724600000|2022-02-01 14:10:00|494.43|492.43|495.41|493.41|495.65|493.65|493.46|491.46|0
1643724900000|2022-02-01 14:15:00|495.16|493.16|496.38|494.38|497.61|495.61|495.16|493.16|0
1643725200000|2022-02-01 14:20:00|496.27|494.27|494.68|492.68|496.87|494.87|494.19|492.19|0
1643725500000|2022-02-01 14:25:00|494.43|492.43|491.26|489.26|494.43|492.43|491.26|489.26|0
1643725800000|2022-02-01 14:30:00|491.5|489.5|493.21|491.21|503.22|501.22|490.28|488.28|0
1643726100000|2022-02-01 14:35:00|492.72|490.72|494.19|492.19|497.49|495.49|488.82|486.82|0
1643726400000|2022-02-01 14:40:00|494.67|492.67|507.02|505.02|509.83|507.83|490.77|488.77|0
1643726700000|2022-02-01 14:45:00|507.14|505.14|503.47|501.47|511.55|509.55|501.76|499.76|0
1643727000000|2022-02-01 14:50:00|501.76|499.76|503.47|501.47|503.47|501.47|497.6|495.6|0
1643727300000|2022-02-01 14:55:00|503.96|501.96|501.15|499.15|507.14|505.14|499.07|497.07|0
1643727600000|2022-02-01 15:00:00|499.8|497.8|521.84|519.84|521.84|519.84|499.8|497.8|0
1643727900000|2022-02-01 15:05:00|521.24|519.24|519.12|517.12|528.88|526.88|515.7|513.7|0
1643728200000|2022-02-01 15:10:00|518.14|516.14|508.38|506.38|520.83|518.83|508.26|506.26|0
1643728500000|2022-02-01 15:15:00|508.26|506.26|514.72|512.72|516.43|514.43|508.02|506.02|0
1643728800000|2022-02-01 15:20:00|516.43|514.43|501.87|499.87|516.43|514.43|500.89|498.89|0
1643729100000|2022-02-01 15:25:00|502.24|500.24|510.45|508.45|510.45|508.45|498.08|496.08|0
1643729400000|2022-02-01 15:30:00|509.96|507.96|510.54|508.54|512.74|510.74|501.38|499.38|0
1643729700000|2022-02-01 15:35:00|509.68|507.68|509.31|507.31|513.97|511.97|504.17|502.17|0
1643730000000|2022-02-01 15:40:00|508.95|506.95|513.97|511.97|517.65|515.65|503.43|501.43|0
1643730300000|2022-02-01 15:45:00|515.68|513.68|514.95|512.95|518.87|516.87|513.6|511.6|0
1643730600000|2022-02-01 15:50:00|514.7|512.7|506.61|504.61|515.81|513.81|505.64|503.64|0
1643730900000|2022-02-01 15:55:00|506.13|504.13|498.3|496.3|506.13|504.13|498.05|496.05|0
1643731200000|2022-02-01 16:00:00|498.05|496.05|501.07|499.07|502.78|500.78|494.64|492.64|0
1643731500000|2022-02-01 16:05:00|500.83|498.83|494.22|492.22|502.54|500.54|493.97|491.97|0
1643731800000|2022-02-01 16:10:00|494.46|492.46|490.8|488.8|496.91|494.91|490.06|488.06|0
1643732100000|2022-02-01 16:15:00|490.06|488.06|493.73|491.73|494.95|492.95|490.06|488.06|0
1643732400000|2022-02-01 16:20:00|493.24|491.24|501.24|499.24|502.22|500.22|492.51|490.51|0
1643732700000|2022-02-01 16:25:00|500.75|498.75|499.03|497.03|503.2|501.2|496.83|494.83|0
1643733000000|2022-02-01 16:30:00|499.28|497.28|495.36|493.36|507.37|505.37|495.36|493.36|0
1643733300000|2022-02-01 16:35:00|495.73|493.73|498.3|496.3|500.5|498.5|493.89|491.89|0
1643733600000|2022-02-01 16:40:00|498.54|496.54|496.83|494.83|498.67|496.67|493.64|491.64|0
1643733900000|2022-02-01 16:45:00|496.58|494.58|494.38|492.38|496.83|494.83|490.47|488.47|0
1643734200000|2022-02-01 16:50:00|493.89|491.89|493.89|491.89|496.34|494.34|492.42|490.42|0
1643734500000|2022-02-01 16:55:00|492.91|490.91|490.95|488.95|494.38|492.38|488.02|486.02|0
1643734800000|2022-02-01 17:00:00|491.32|489.32|494.22|492.22|494.96|492.96|489.08|487.08|0
1643735100000|2022-02-01 17:05:00|493.49|491.49|494.95|492.95|495.94|493.94|492.02|490.02|0
1643735400000|2022-02-01 17:10:00|494.71|492.71|498.39|496.39|501.33|499.33|494.22|492.22|0
1643735700000|2022-02-01 17:15:00|498.14|496.14|495.2|493.2|498.39|496.39|493.97|491.97|0
1643736000000|2022-02-01 17:20:00|494.71|492.71|494.95|492.95|498.88|496.88|493.48|491.48|0
1643736300000|2022-02-01 17:25:00|495.93|493.93|496.91|494.91|501.82|499.82|494.22|492.22|0
1643736600000|2022-02-01 17:30:00|497.16|495.16|506.73|504.73|507.47|505.47|496.42|494.42|0
1643736900000|2022-02-01 17:35:00|505.75|503.75|502.56|500.56|506|504|500.35|498.35|0
1643737200000|2022-02-01 17:40:00|502.31|500.31|501.95|499.95|504.03|502.03|498.39|496.39|0
1643737500000|2022-02-01 17:45:00|502.07|500.07|504.03|502.03|505.99|503.99|500.35|498.35|0
1643737800000|2022-02-01 17:50:00|503.29|501.29|501.08|499.08|503.78|501.78|500.59|498.59|0
1643738100000|2022-02-01 17:55:00|500.59|498.59|493.48|491.48|500.59|498.59|493.24|491.24|0
1643738400000|2022-02-01 18:00:00|493.73|491.73|499.61|497.61|499.86|497.86|493.24|491.24|0
1643738700000|2022-02-01 18:05:00|499.12|497.12|501.08|499.08|502.06|500.06|498.38|496.38|0
1643739000000|2022-02-01 18:10:00|501.33|499.33|500.35|498.35|501.33|499.33|498.02|496.02|0
1643739300000|2022-02-01 18:15:00|500.84|498.84|499|497|501.57|499.57|497.65|495.65|0
1643739600000|2022-02-01 18:20:00|498.51|496.51|497.89|495.89|499.74|497.74|497.89|495.89|0
1643739900000|2022-02-01 18:25:00|498.14|496.14|494.46|492.46|498.87|496.87|494.21|492.21|0
1643740200000|2022-02-01 18:30:00|494.7|492.7|496.91|494.91|497.64|495.64|494.46|492.46|0
1643740500000|2022-02-01 18:35:00|496.79|494.79|494.95|492.95|501.08|499.08|494.21|492.21|0
1643740800000|2022-02-01 18:40:00|494.83|492.83|492.5|490.5|494.95|492.95|491.76|489.76|0
1643741100000|2022-02-01 18:45:00|492.99|490.99|492.74|490.74|494.21|492.21|491.27|489.27|0
1643741400000|2022-02-01 18:50:00|492.5|490.5|493.35|491.35|495.44|493.44|492.13|490.13|0
1643741700000|2022-02-01 18:55:00|493.71|491.71|493.71|491.71|498.85|496.85|493.71|491.71|0
1643742000000|2022-02-01 19:00:00|493.96|491.96|493.22|491.22|495.67|493.67|491.03|489.03|0
1643742300000|2022-02-01 19:05:00|493.47|491.47|492.86|490.86|494.69|492.69|492.37|490.37|0
1643742600000|2022-02-01 19:10:00|492.74|490.74|495.67|493.67|498.61|496.61|489.8|487.8|0
1643742900000|2022-02-01 19:15:00|495.18|493.18|496.89|494.89|497.38|495.38|493.11|491.11|0
1643743200000|2022-02-01 19:20:00|496.65|494.65|498.49|496.49|502.52|500.52|496.65|494.65|0
1643743500000|2022-02-01 19:25:00|498.6|496.6|496.77|494.77|501.18|499.18|496.4|494.4|0
1643743800000|2022-02-01 19:30:00|494.69|492.69|494.69|492.69|496.4|494.4|493.47|491.47|0
1643744100000|2022-02-01 19:35:00|494.2|492.2|496.16|494.16|499.47|497.47|493.71|491.71|0
1643744400000|2022-02-01 19:40:00|495.67|493.67|494.69|492.69|498.11|496.11|494.44|492.44|0
1643744700000|2022-02-01 19:45:00|494.44|492.44|495.06|493.06|496.4|494.4|492.24|490.24|0
1643745000000|2022-02-01 19:50:00|495.3|493.3|495.55|493.55|499.09|497.09|494.44|492.44|0
1643745300000|2022-02-01 19:55:00|495.42|493.42|493.71|491.71|497.38|495.38|492.98|490.98|0
1643745600000|2022-02-01 20:00:00|494.2|492.2|482.72|480.72|495.42|493.42|482.23|480.23|0
1643745900000|2022-02-01 20:05:00|483.7|481.7|479.41|477.41|485.4|483.4|479.16|477.16|0
1643746200000|2022-02-01 20:10:00|479.65|477.65|481.53|479.53|483.24|481.24|479.65|477.65|0
1643746500000|2022-02-01 20:15:00|481.28|479.28|481.28|479.28|483.98|481.98|480.55|478.55|0
1643746800000|2022-02-01 20:20:00|480.79|478.79|476.63|474.63|481.16|479.16|476.63|474.63|0
1643747100000|2022-02-01 20:25:00|476.88|474.88|474.68|472.68|479.81|477.81|473.34|471.34|0
1643747400000|2022-02-01 20:30:00|474.43|472.43|471.5|469.5|474.43|472.43|469.55|467.55|0
1643747700000|2022-02-01 20:35:00|471.74|469.74|478.59|476.59|479.08|477.08|470.28|468.28|0
1643748000000|2022-02-01 20:40:00|477.85|475.85|471.99|469.99|478.83|476.83|470.52|468.52|0
1643748300000|2022-02-01 20:45:00|471.25|469.25|465.64|463.64|472.48|470.48|465.4|463.4|0
1643748600000|2022-02-01 20:50:00|464.3|462.3|462.5|460.5|467.26|465.26|462.25|460.25|0
1643748900000|2022-02-01 20:55:00|463.23|461.23|468.13|466.13|468.13|466.13|462.25|460.25|0
1643749200000|2022-02-01 21:00:00|469.36|467.36|465.85|463.85|469.36|467.36|464.38|462.38|0
1643749500000|2022-02-01 21:05:00|465.6|463.6|464.62|462.62|466.83|464.83|462.42|460.42|0
1643749800000|2022-02-01 21:10:00|463.77|461.77|461.83|459.83|463.89|461.89|460.85|458.85|0
1643750100000|2022-02-01 21:15:00|459.68|457.08|459.33|456.73|460.31|457.71|458.21|455.61|0
1643750400000|2022-02-01 21:20:00|459.08|456.48|456.28|453.68|459.33|456.73|455.91|453.31|0
1643750700000|2022-02-01 21:25:00|456.39|453.79|453.46|450.86|456.77|454.17|453.46|450.86|0
1643751000000|2022-02-01 21:30:00|453.71|451.11|450.53|447.93|453.71|451.11|450.29|447.69|0
1643751300000|2022-02-01 21:35:00|450.29|447.69|450.04|447.44|450.53|447.93|448.58|445.98|0
1643751600000|2022-02-01 21:40:00|449.8|447.2|452.48|449.88|452.73|450.13|449.55|446.95|0
1643751900000|2022-02-01 21:45:00|452.24|449.64|453.46|450.86|453.46|450.86|452.24|449.64|0
1643752200000|2022-02-01 21:50:00|453.22|450.62|450.29|447.69|453.22|450.62|449.44|446.84|0
1643752500000|2022-02-01 21:55:00|450.04|447.44|453.34|450.74|453.34|450.74|449.8|447.2|0
1643752800000|2022-02-01 22:00:00|453.21|450.61|456.48|453.88|456.48|453.88|453.21|450.61|0
1643753100000|2022-02-01 22:05:00|456.67|454.07|455.23|452.63|456.67|454.07|455.23|452.63|0
1643753400000|2022-02-01 22:10:00|455.19|452.59|455.75|453.15|456.12|453.52|454.76|452.16|0
1643753700000|2022-02-01 22:15:00|455.94|453.34|456.78|454.18|456.82|454.22|455.94|453.34|0
1643754000000|2022-02-01 22:20:00|456.82|454.22|457.35|454.75|457.42|454.82|456.82|454.22|0
1643754300000|2022-02-01 22:25:00|456.99|454.39|456.88|454.28|456.99|454.39|456.74|454.14|0
1643754600000|2022-02-01 22:30:00|456.82|454.22|457.16|454.56|457.31|454.71|456.82|454.22|0
1643754900000|2022-02-01 22:35:00|457.27|454.67|456.63|454.03|457.27|454.67|456.56|453.96|0
1643755200000|2022-02-01 22:40:00|456.52|453.92|456.21|453.61|456.63|454.03|455.68|453.08|0
1643755500000|2022-02-01 22:45:00|456.25|453.65|455.25|452.65|456.25|453.65|455.25|452.65|0
1643755800000|2022-02-01 22:50:00|455.61|453.01|454.56|451.96|455.9|453.3|454.41|451.81|0
1643756100000|2022-02-01 22:55:00|454.48|451.88|452.55|449.95|454.48|451.88|452.02|449.42|0
1643756400000|2022-02-01 23:00:00|451.14|448.54|453.94|451.34|455.65|453.05|451.14|448.54|0
1643756700000|2022-02-01 23:05:00|454.19|451.59|454.43|451.83|455.65|453.05|451.74|449.14|0
1643757000000|2022-02-01 23:10:00|454.19|451.59|454.31|451.71|455.9|453.3|452.72|450.12|0
1643757300000|2022-02-01 23:15:00|454.43|451.83|453.45|450.85|454.43|451.83|452.85|450.25|0
1643757600000|2022-02-01 23:20:00|453.33|450.73|452.72|450.12|453.45|450.85|451.74|449.14|0
1643757900000|2022-02-01 23:25:00|452.85|450.25|451.25|448.65|452.96|450.36|451.01|448.41|0
1643758200000|2022-02-01 23:30:00|451.5|448.9|453.21|450.61|454.43|451.83|451.5|448.9|0
1643758500000|2022-02-01 23:35:00|453.33|450.73|451.98|449.38|454.18|451.58|451.74|449.14|0
1643758800000|2022-02-01 23:40:00|451.87|449.27|451.01|448.41|452.47|449.87|451.01|448.41|0
1643759100000|2022-02-01 23:45:00|451.25|448.65|452.47|449.87|452.72|450.12|451.25|448.65|0
1643759400000|2022-02-01 23:50:00|452.35|449.75|452.96|450.36|453.33|450.73|452.23|449.63|0
1643759700000|2022-02-01 23:55:00|453.09|450.49|451.98|449.38|453.2|450.6|451.74|449.14|0
1643760000000|2022-02-02 00:00:00|452.11|449.51|449.18|446.58|452.23|449.63|448.81|446.21|0
1643760300000|2022-02-02 00:05:00|449.3|446.7|448.81|446.21|450.27|447.67|448.81|446.21|0
1643760600000|2022-02-02 00:10:00|448.56|445.96|449.91|447.31|450.52|447.92|448.56|445.96|0
1643760900000|2022-02-02 00:15:00|450.27|447.67|447.59|444.99|450.76|448.16|446.86|444.26|0
1643761200000|2022-02-02 00:20:00|447.83|445.23|448.07|445.47|448.32|445.72|447.34|444.74|0
1643761500000|2022-02-02 00:25:00|447.96|445.36|446.85|444.25|448.81|446.21|446.85|444.25|0
1643761800000|2022-02-02 00:30:00|447.1|444.5|447.47|444.87|448.07|445.47|446.61|444.01|0
1643762100000|2022-02-02 00:35:00|447.59|444.99|448.32|445.72|448.32|445.72|447.34|444.74|0
1643762400000|2022-02-02 00:40:00|448.07|445.47|448.8|446.2|448.81|446.21|448.07|445.47|0
1643762700000|2022-02-02 00:45:00|448.56|445.96|447.83|445.23|448.56|445.96|447.34|444.74|0
1643763000000|2022-02-02 00:50:00|448.07|445.47|447.1|444.5|448.07|445.47|446.85|444.25|0
1643763300000|2022-02-02 00:55:00|447.34|444.74|447.34|444.74|447.83|445.23|446.85|444.25|0
1643763600000|2022-02-02 01:00:00|447.58|444.98|448.32|445.72|449.78|447.18|446.85|444.25|0
1643763900000|2022-02-02 01:05:00|448.07|445.47|446|443.4|448.07|445.47|445.39|442.79|0
1643764200000|2022-02-02 01:10:00|446.12|443.52|445.63|443.03|446.85|444.25|445.63|443.03|0
1643764500000|2022-02-02 01:15:00|446.36|443.76|447.83|445.23|449.29|446.69|446.36|443.76|0
1643764800000|2022-02-02 01:20:00|447.58|444.98|447.46|444.86|448.07|445.47|445.63|443.03|0
1643765100000|2022-02-02 01:25:00|447.58|444.98|448.07|445.47|448.31|445.71|447.34|444.74|0
1643765400000|2022-02-02 01:30:00|447.71|445.11|447.09|444.49|448.56|445.96|446.85|444.25|0
1643765700000|2022-02-02 01:35:00|446.85|444.25|447.58|444.98|448.31|445.71|446.6|444|0
1643766000000|2022-02-02 01:40:00|447.82|445.22|446.85|444.25|448.56|445.96|446.85|444.25|0
1643766300000|2022-02-02 01:45:00|447.09|444.49|447.82|445.22|448.07|445.47|446.85|444.25|0
1643766600000|2022-02-02 01:50:00|447.58|444.98|447.82|445.22|448.07|445.47|447.22|444.62|0
1643766900000|2022-02-02 01:55:00|447.58|444.98|447.33|444.73|448.07|445.47|447.09|444.49|0
1643767200000|2022-02-02 02:00:00|447.58|444.98|447.09|444.49|447.58|444.98|446.85|444.25|0
1643767500000|2022-02-02 02:05:00|446.97|444.37|446.97|444.37|447.82|445.22|446.85|444.25|0
1643767800000|2022-02-02 02:10:00|446.85|444.25|447.09|444.49|447.09|444.49|446.36|443.76|0
1643768100000|2022-02-02 02:15:00|446.97|444.37|447.33|444.73|447.58|444.98|446.11|443.51|0
1643768400000|2022-02-02 02:20:00|447.58|444.98|449.77|447.17|449.77|447.17|447.33|444.73|0
1643768700000|2022-02-02 02:25:00|449.53|446.93|448.55|445.95|449.77|447.17|448.31|445.71|0
1643769000000|2022-02-02 02:30:00|448.31|445.71|449.28|446.68|449.53|446.93|448.31|445.71|0
1643769300000|2022-02-02 02:35:00|449.41|446.81|449.53|446.93|449.77|447.17|449.04|446.44|0
1643769600000|2022-02-02 02:40:00|448.31|445.71|449.04|446.44|449.53|446.93|448.19|445.59|0
1643769900000|2022-02-02 02:45:00|449.16|446.56|449.53|446.93|449.77|447.17|449.04|446.44|0
1643770200000|2022-02-02 02:50:00|449.28|446.68|448.79|446.19|449.28|446.68|448.79|446.19|0
1643770500000|2022-02-02 02:55:00|449.04|446.44|448.79|446.19|449.28|446.68|448.79|446.19|0
1643770800000|2022-02-02 03:00:00|448.92|446.32|449.04|446.44|449.77|447.17|448.92|446.32|0
1643771100000|2022-02-02 03:05:00|448.79|446.19|448.79|446.19|449.28|446.68|448.79|446.19|0
1643771400000|2022-02-02 03:10:00|449.04|446.44|448.79|446.19|449.28|446.68|448.3|445.7|0
1643771700000|2022-02-02 03:15:00|448.55|445.95|449.28|446.68|449.52|446.92|448.3|445.7|0
1643772000000|2022-02-02 03:20:00|449.41|446.81|448.06|445.46|449.52|446.92|448.06|445.46|0
1643772300000|2022-02-02 03:25:00|448.3|445.7|448.3|445.7|448.3|445.7|447.81|445.21|0
1643772600000|2022-02-02 03:30:00|448.55|445.95|447.33|444.73|448.55|445.95|447.33|444.73|0
1643772900000|2022-02-02 03:35:00|447.57|444.97|447.81|445.21|447.81|445.21|446.96|444.36|0
1643773200000|2022-02-02 03:40:00|447.57|444.97|447.57|444.97|447.81|445.21|447.32|444.72|0
1643773500000|2022-02-02 03:45:00|447.7|445.1|448.3|445.7|448.54|445.94|447.32|444.72|0
1643773800000|2022-02-02 03:50:00|448.18|445.58|448.06|445.46|448.3|445.7|448.06|445.46|0
1643774100000|2022-02-02 03:55:00|448.18|445.58|447.32|444.72|448.3|445.7|447.32|444.72|0
1643774400000|2022-02-02 04:00:00|447.57|444.97|446.83|444.23|447.81|445.21|446.83|444.23|0
1643774700000|2022-02-02 04:05:00|446.96|444.36|446.83|444.23|447.08|444.48|446.59|443.99|0
1643775000000|2022-02-02 04:10:00|446.72|444.12|446.35|443.75|446.72|444.12|446.1|443.5|0
1643775300000|2022-02-02 04:15:00|446.1|443.5|445.98|443.38|446.1|443.5|445.61|443.01|0
1643775600000|2022-02-02 04:20:00|446.1|443.5|446.59|443.99|446.83|444.23|446.1|443.5|0
1643775900000|2022-02-02 04:25:00|446.47|443.87|446.83|444.23|446.83|444.23|446.34|443.74|0
1643776200000|2022-02-02 04:30:00|446.59|443.99|446.59|443.99|446.83|444.23|446.34|443.74|0
1643776500000|2022-02-02 04:35:00|446.34|443.74|446.59|443.99|446.59|443.99|445.61|443.01|0
1643776800000|2022-02-02 04:40:00|446.83|444.23|446.83|444.23|446.83|444.23|446.34|443.74|0
1643777100000|2022-02-02 04:45:00|446.59|443.99|446.83|444.23|447.56|444.96|446.59|443.99|0
1643777400000|2022-02-02 04:50:00|446.59|443.99|445.85|443.25|446.83|444.23|445.74|443.14|0
1643777700000|2022-02-02 04:55:00|445.61|443.01|445.85|443.25|446.1|443.5|445.37|442.77|0
1643778000000|2022-02-02 05:00:00|445.74|443.14|444.15|441.55|446.1|443.5|444.15|441.55|0
1643778300000|2022-02-02 05:05:00|444.39|441.79|444.63|442.03|445.12|442.52|443.9|441.3|0
1643778600000|2022-02-02 05:10:00|444.39|441.79|444.63|442.03|444.63|442.03|444.15|441.55|0
1643778900000|2022-02-02 05:15:00|444.76|442.16|444.63|442.03|445.36|442.76|444.63|442.03|0
1643779200000|2022-02-02 05:20:00|444.88|442.28|444.39|441.79|444.88|442.28|444.14|441.54|0
1643779500000|2022-02-02 05:25:00|444.14|441.54|443.9|441.3|444.27|441.67|443.66|441.06|0
1643779800000|2022-02-02 05:30:00|443.66|441.06|443.9|441.3|444.14|441.54|443.66|441.06|0
1643780100000|2022-02-02 05:35:00|444.03|441.43|443.66|441.06|444.14|441.54|443.66|441.06|0
1643780400000|2022-02-02 05:40:00|443.9|441.3|443.17|440.57|443.9|441.3|438.3|435.7|0
1643780700000|2022-02-02 05:45:00|442.92|440.32|442.19|439.59|443.05|440.45|442.19|439.59|0
1643781000000|2022-02-02 05:50:00|442.44|439.84|442.44|439.84|443.17|440.57|442.19|439.59|0
1643781300000|2022-02-02 05:55:00|442.19|439.59|441.7|439.1|442.44|439.84|441.46|438.86|0
1643781600000|2022-02-02 06:00:00|441.83|439.23|440|437.4|441.95|439.35|440|437.4|0
1643781900000|2022-02-02 06:05:00|439.51|436.91|440|437.4|440|437.4|438.54|435.94|0
1643782200000|2022-02-02 06:10:00|439.88|437.28|439.02|436.42|440|437.4|439.02|436.42|0
1643782500000|2022-02-02 06:15:00|439.27|436.67|439.27|436.67|439.75|437.15|439.15|436.55|0
1643782800000|2022-02-02 06:20:00|439.02|436.42|438.18|435.58|439.51|436.91|438.18|435.58|0
1643783100000|2022-02-02 06:25:00|438.42|435.82|437.81|435.21|438.78|436.18|437.81|435.21|0
1643783400000|2022-02-02 06:30:00|437.56|434.96|438.05|435.45|438.05|435.45|435.62|433.02|0
1643783700000|2022-02-02 06:35:00|438.29|435.69|439.39|436.79|440|437.4|438.29|435.69|0
1643784000000|2022-02-02 06:40:00|439.51|436.91|442.92|440.32|443.16|440.56|439.27|436.67|0
1643784300000|2022-02-02 06:45:00|443.16|440.56|443.41|440.81|443.89|441.29|442.92|440.32|0
1643784600000|2022-02-02 06:50:00|443.65|441.05|443.4|440.8|443.78|441.18|442.43|439.83|0
1643784900000|2022-02-02 06:55:00|443.65|441.05|442.56|439.96|444.87|442.27|442.43|439.83|0
1643785200000|2022-02-02 07:00:00|442.67|440.07|444.38|441.78|445.35|442.75|442.67|440.07|0
1643785500000|2022-02-02 07:05:00|444.87|442.27|444.13|441.53|445.11|442.51|442.43|439.83|0
1643785800000|2022-02-02 07:10:00|444.38|441.78|442.92|440.32|444.87|442.27|442.67|440.07|0
1643786100000|2022-02-02 07:15:00|442.8|440.2|441.7|439.1|443.16|440.56|441.7|439.1|0
1643786400000|2022-02-02 07:20:00|441.45|438.85|441.94|439.34|442.67|440.07|441.21|438.61|0
1643786700000|2022-02-02 07:25:00|441.82|439.22|440.23|437.63|442.67|440.07|439.75|437.15|0
1643787000000|2022-02-02 07:30:00|440.48|437.88|440.23|437.63|440.85|438.25|438.29|435.69|0
1643787300000|2022-02-02 07:35:00|439.99|437.39|443.16|440.56|443.53|440.93|439.99|437.39|0
1643787600000|2022-02-02 07:40:00|443.04|440.44|440.23|437.63|443.4|440.8|440.23|437.63|0
1643787900000|2022-02-02 07:45:00|440.72|438.12|444.37|441.77|444.75|442.15|440.72|438.12|0
1643788200000|2022-02-02 07:50:00|444.13|441.53|444.01|441.41|444.74|442.14|443.4|440.8|0
1643788500000|2022-02-02 07:55:00|443.89|441.29|444.13|441.53|444.37|441.77|443.4|440.8|0
1643788800000|2022-02-02 08:00:00|443.89|441.29|445.65|443.05|446.87|444.27|442.72|440.12|0
1643789100000|2022-02-02 08:05:00|446.08|444.08|443.15|441.15|446.81|444.81|441.93|439.93|0
1643789400000|2022-02-02 08:10:00|443.03|441.03|443.15|441.15|444.86|442.86|441.68|439.68|0
1643789700000|2022-02-02 08:15:00|443.39|441.39|446.08|444.08|446.57|444.57|442.9|440.9|0
1643790000000|2022-02-02 08:20:00|445.84|443.84|443.64|441.64|446.08|444.08|441.68|439.68|0
1643790300000|2022-02-02 08:25:00|443.52|441.52|444.74|442.74|444.86|442.86|441.44|439.44|0
1643790600000|2022-02-02 08:30:00|445.35|443.35|445.96|443.96|446.08|444.08|443.39|441.39|0
1643790900000|2022-02-02 08:35:00|445.83|443.83|447.67|445.67|447.67|445.67|443.88|441.88|0
1643791200000|2022-02-02 08:40:00|447.79|445.79|447.06|445.06|448.28|446.28|445.83|443.83|0
1643791500000|2022-02-02 08:45:00|446.81|444.81|449.5|447.5|449.5|447.5|446.08|444.08|0
1643791800000|2022-02-02 08:50:00|449.99|447.99|447.3|445.3|450.97|448.97|444.85|442.85|0
1643792100000|2022-02-02 08:55:00|448.89|446.89|447.54|445.54|449.01|447.01|447.3|445.3|0
1643792400000|2022-02-02 09:00:00|447.18|445.18|442.78|440.78|448.28|446.28|442.66|440.66|0
1643792700000|2022-02-02 09:05:00|442.66|440.66|440.83|438.83|442.9|440.9|438.99|436.99|0
1643793000000|2022-02-02 09:10:00|440.7|438.7|436.31|434.31|441.19|439.19|436.07|434.07|0
1643793300000|2022-02-02 09:15:00|436.55|434.55|438.51|436.51|438.51|436.51|435.58|433.58|0
1643793600000|2022-02-02 09:20:00|438.14|436.14|436.55|434.55|438.39|436.39|436.31|434.31|0
1643793900000|2022-02-02 09:25:00|436.44|434.44|439.24|437.24|439.97|437.97|435.82|433.82|0
1643794200000|2022-02-02 09:30:00|438.99|436.99|438.99|436.99|439.48|437.48|437.28|435.28|0
1643794500000|2022-02-02 09:35:00|439.24|437.24|437.04|435.04|440.46|438.46|436.8|434.8|0
1643794800000|2022-02-02 09:40:00|437.28|435.28|433.38|431.38|437.53|435.53|433.38|431.38|0
1643795100000|2022-02-02 09:45:00|433.63|431.63|431.08|429.08|435.09|433.09|431.08|429.08|0
1643795400000|2022-02-02 09:50:00|431.44|429.44|429.73|427.73|431.44|429.44|429.73|427.73|0
1643795700000|2022-02-02 09:55:00|429.86|427.86|429.62|427.62|430.22|428.22|428.27|426.27|0
1643796000000|2022-02-02 10:00:00|429.49|427.49|430.95|428.95|431.68|429.68|429.49|427.49|0
1643796300000|2022-02-02 10:05:00|429.73|427.73|433.14|431.14|433.38|431.38|429.49|427.49|0
1643796600000|2022-02-02 10:10:00|433.38|431.38|431.19|429.19|433.63|431.63|431.19|429.19|0
1643796900000|2022-02-02 10:15:00|430.95|428.95|431.92|429.92|432.65|430.65|430.22|428.22|0
1643797200000|2022-02-02 10:20:00|432.16|430.16|431.92|429.92|433.87|431.87|431.68|429.68|0
1643797500000|2022-02-02 10:25:00|432.41|430.41|432.16|430.16|433.14|431.14|431.43|429.43|0
1643797800000|2022-02-02 10:30:00|432.29|430.29|431.19|429.19|432.65|430.65|430.22|428.22|0
1643798100000|2022-02-02 10:35:00|431.43|429.43|430.7|428.7|432.89|430.89|429.73|427.73|0
1643798400000|2022-02-02 10:40:00|431.19|429.19|432.4|430.4|433.14|431.14|429.97|427.97|0
1643798700000|2022-02-02 10:45:00|432.16|430.16|434.35|432.35|434.72|432.72|432.16|430.16|0
1643799000000|2022-02-02 10:50:00|434.11|432.11|433.62|431.62|434.11|432.11|432.4|430.4|0
1643799300000|2022-02-02 10:55:00|433.86|431.86|434.11|432.11|435.33|433.33|433.38|431.38|0
1643799600000|2022-02-02 11:00:00|433.62|431.62|435.81|433.81|436.54|434.54|433.38|431.38|0
1643799900000|2022-02-02 11:05:00|436.06|434.06|436.79|434.79|438.25|436.25|435.81|433.81|0
1643800200000|2022-02-02 11:10:00|437.03|435.03|437.76|435.76|438.62|436.62|436.79|434.79|0
1643800500000|2022-02-02 11:15:00|437.52|435.52|438.01|436.01|438.74|436.74|437.03|435.03|0
1643800800000|2022-02-02 11:20:00|438.25|436.25|436.05|434.05|438.25|436.25|435.32|433.32|0
1643801100000|2022-02-02 11:25:00|436.3|434.3|436.3|434.3|437.03|435.03|435.57|433.57|0
1643801400000|2022-02-02 11:30:00|436.54|434.54|435.08|433.08|436.54|434.54|435.08|433.08|0
1643801700000|2022-02-02 11:35:00|435.32|433.32|435.57|433.57|435.81|433.81|434.59|432.59|0
1643802000000|2022-02-02 11:40:00|435.32|433.32|435.81|433.81|436.78|434.78|434.35|432.35|0
1643802300000|2022-02-02 11:45:00|435.57|433.57|434.23|432.23|435.57|433.57|433.62|431.62|0
1643802600000|2022-02-02 11:50:00|434.35|432.35|432.64|430.64|434.59|432.59|432.4|430.4|0
1643802900000|2022-02-02 11:55:00|432.88|430.88|433.13|431.13|433.86|431.86|432.64|430.64|0
1643803200000|2022-02-02 12:00:00|433.37|431.37|434.1|432.1|435.56|433.56|433.37|431.37|0
1643803500000|2022-02-02 12:05:00|434.35|432.35|432.88|430.88|435.32|433.32|432.64|430.64|0
1643803800000|2022-02-02 12:10:00|432.64|430.64|430.45|428.45|432.64|430.64|428.02|426.02|0
1643804100000|2022-02-02 12:15:00|430.2|428.2|428.5|426.5|430.45|428.45|427.77|425.77|0
1643804400000|2022-02-02 12:20:00|428.26|426.26|429.23|427.23|430.2|428.2|428.26|426.26|0
1643804700000|2022-02-02 12:25:00|428.99|426.99|429.23|427.23|430.2|428.2|428.01|426.01|0
1643805000000|2022-02-02 12:30:00|429.47|427.47|430.69|428.69|430.69|428.69|429.47|427.47|0
1643805300000|2022-02-02 12:35:00|430.93|428.93|432.15|430.15|432.15|430.15|429.72|427.72|0
1643805600000|2022-02-02 12:40:00|432.39|430.39|430.2|428.2|433.01|431.01|430.2|428.2|0
1643805900000|2022-02-02 12:45:00|430.45|428.45|428.98|426.98|430.69|428.69|428.26|426.26|0
1643806200000|2022-02-02 12:50:00|428.74|426.74|428.11|426.11|429.45|427.45|427.77|425.77|0
1643806500000|2022-02-02 12:55:00|428.35|426.35|425.68|423.68|428.35|426.35|424.71|422.71|0
1643806800000|2022-02-02 13:00:00|426.54|424.54|427.87|425.87|429.57|427.57|425.93|423.93|0
1643807100000|2022-02-02 13:05:00|427.62|425.62|428.35|426.35|429.08|427.08|426.9|424.9|0
1643807400000|2022-02-02 13:10:00|428.11|426.11|428.64|426.64|430.05|428.05|427.91|425.91|0
1643807700000|2022-02-02 13:15:00|429.13|427.13|431.08|429.08|431.08|429.08|427.91|425.91|0
1643808000000|2022-02-02 13:20:00|431.32|429.32|434.49|432.49|434.73|432.73|430.83|428.83|0
1643808300000|2022-02-02 13:25:00|434.73|432.73|434|432|435.59|433.59|433.51|431.51|0
1643808600000|2022-02-02 13:30:00|433.76|431.76|433.15|431.15|434.49|432.49|432.78|430.78|0
1643808900000|2022-02-02 13:35:00|433.27|431.27|433.64|431.64|434.24|432.24|430.71|428.71|0
1643809200000|2022-02-02 13:40:00|433.75|431.75|434.13|432.13|434.24|432.24|431.32|429.32|0
1643809500000|2022-02-02 13:45:00|434|432|432.05|430.05|434.24|432.24|431.56|429.56|0
1643809800000|2022-02-02 13:50:00|432.53|430.53|437.9|435.9|438.39|436.39|432.53|430.53|0
1643810100000|2022-02-02 13:55:00|438.15|436.15|439.37|437.37|440.34|438.34|437.9|435.9|0
1643810400000|2022-02-02 14:00:00|439.86|437.86|438.63|436.63|441.08|439.08|438.15|436.15|0
1643810700000|2022-02-02 14:05:00|438.52|436.52|438.88|436.88|440.34|438.34|437.9|435.9|0
1643811000000|2022-02-02 14:10:00|438.63|436.63|442.01|440.01|442.01|440.01|438.58|436.58|0
1643811300000|2022-02-02 14:15:00|441.77|439.77|442.14|440.14|444.45|442.45|439.33|437.33|0
1643811600000|2022-02-02 14:20:00|443.23|441.23|441.04|439.04|443.96|441.96|441.04|439.04|0
1643811900000|2022-02-02 14:25:00|440.79|438.79|443.36|441.36|444.21|442.21|439.33|437.33|0
1643812200000|2022-02-02 14:30:00|442.99|440.99|443.85|441.85|447.38|445.38|442.5|440.5|0
1643812500000|2022-02-02 14:35:00|443.23|441.23|437.14|435.14|443.85|441.85|434.46|432.46|0
1643812800000|2022-02-02 14:40:00|436.89|434.89|448.11|446.11|452.03|450.03|435.67|433.67|0
1643813100000|2022-02-02 14:45:00|447.14|445.14|455.94|453.94|455.94|453.94|446.16|444.16|0
1643813400000|2022-02-02 14:50:00|456.85|454.85|451.47|449.47|456.85|454.85|448.3|446.3|0
1643813700000|2022-02-02 14:55:00|450.74|448.74|452.45|450.45|457.58|455.58|448.3|446.3|0
1643814000000|2022-02-02 15:00:00|451.71|449.71|442.05|440.05|451.71|449.71|439.77|437.77|0
1643814300000|2022-02-02 15:05:00|442.54|440.54|440.91|438.91|444.98|442.98|438.72|436.72|0
1643814600000|2022-02-02 15:10:00|441.16|439.16|449.74|447.94|449.86|448.06|437.5|435.5|0
1643814900000|2022-02-02 15:15:00|448.88|447.08|448.26|446.46|454.51|452.71|446.43|444.63|0
1643815200000|2022-02-02 15:20:00|448.5|446.7|454.86|453.06|454.86|453.06|445.32|443.52|0
1643815500000|2022-02-02 15:25:00|454.61|452.81|456.33|454.53|458.78|456.98|451.92|450.12|0
1643815800000|2022-02-02 15:30:00|455.84|454.04|458.53|456.73|459.02|457.22|451.68|449.88|0
1643816100000|2022-02-02 15:35:00|458.29|456.49|449.65|447.85|463.19|461.39|448.92|447.12|0
1643816400000|2022-02-02 15:40:00|448.43|446.63|445.08|443.28|455.1|453.3|444.1|442.3|0
1643816700000|2022-02-02 15:45:00|444.96|443.16|443.5|441.7|448.74|446.94|440.2|438.4|0
1643817000000|2022-02-02 15:50:00|443.37|441.57|450.7|448.9|454.61|452.81|442.52|440.72|0
1643817300000|2022-02-02 15:55:00|451.19|449.39|446.18|444.38|451.43|449.63|446.18|444.38|0
1643817600000|2022-02-02 16:00:00|446.79|444.99|452.65|450.85|455.1|453.3|445.08|443.28|0
1643817900000|2022-02-02 16:05:00|453.14|451.34|459.02|457.22|459.75|457.95|450.7|448.9|0
1643818200000|2022-02-02 16:10:00|459.15|457.35|464.66|462.86|464.66|462.86|455.83|454.03|0
1643818500000|2022-02-02 16:15:00|464.41|462.61|460.49|458.69|466.62|464.82|458.53|456.73|0
1643818800000|2022-02-02 16:20:00|460.24|458.44|457.06|455.26|460.24|458.44|454.36|452.56|0
1643819100000|2022-02-02 16:25:00|455.96|454.16|454.85|453.05|457.06|455.26|452.16|450.36|0
1643819400000|2022-02-02 16:30:00|456.32|454.52|458.28|456.48|460.73|458.93|455.34|453.54|0
1643819700000|2022-02-02 16:35:00|458.53|456.73|463.67|461.87|465.39|463.59|456.57|454.77|0
1643820000000|2022-02-02 16:40:00|462.94|461.14|458.04|456.24|463.92|462.12|456.32|454.52|0
1643820300000|2022-02-02 16:45:00|458.53|456.73|456.57|454.77|460.61|458.81|452.16|450.36|0
1643820600000|2022-02-02 16:50:00|456.45|454.65|452.65|450.85|457.06|455.26|450.94|449.14|0
1643820900000|2022-02-02 16:55:00|453.14|451.34|449.96|448.16|454.61|452.81|449.96|448.16|0
1643821200000|2022-02-02 17:00:00|450.2|448.4|451.91|450.11|454.36|452.56|449.47|447.67|0
1643821500000|2022-02-02 17:05:00|451.18|449.38|441.17|439.37|451.18|449.38|440.43|438.63|0
1643821800000|2022-02-02 17:10:00|440.92|439.12|441.05|439.25|443.85|442.05|440.19|438.39|0
1643822100000|2022-02-02 17:15:00|440.92|439.12|445.8|444|448.49|446.69|438|436.2|0
1643822400000|2022-02-02 17:20:00|445.68|443.88|445.8|444|446.53|444.73|443.12|441.32|0
1643822700000|2022-02-02 17:25:00|446.53|444.73|446.29|444.49|447.02|445.22|443.85|442.05|0
1643823000000|2022-02-02 17:30:00|446.53|444.73|444.58|442.78|449.71|447.91|444.34|442.54|0
1643823300000|2022-02-02 17:35:00|444.82|443.02|441.16|439.36|446.04|444.24|440.92|439.12|0
1643823600000|2022-02-02 17:40:00|441.65|439.85|439.94|438.14|443.11|441.31|439.94|438.14|0
1643823900000|2022-02-02 17:45:00|440.19|438.39|435.56|433.76|440.19|438.39|432.64|430.84|0
1643824200000|2022-02-02 17:50:00|435.44|433.64|434.58|432.78|437.26|435.46|434.58|432.78|0
1643824500000|2022-02-02 17:55:00|435.07|433.27|429.72|427.92|436.29|434.49|429.72|427.92|0
1643824800000|2022-02-02 18:00:00|430.2|428.4|434.09|432.29|434.09|432.29|429.72|427.92|0
1643825100000|2022-02-02 18:05:00|433.61|431.81|436.28|434.48|436.28|434.48|432.39|430.59|0
1643825400000|2022-02-02 18:10:00|435.8|434|436.19|434.39|439.21|437.41|435.55|433.75|0
1643825700000|2022-02-02 18:15:00|435.95|434.15|436.8|435|438.14|436.34|432.54|430.74|0
1643826000000|2022-02-02 18:20:00|436.43|434.63|439.6|437.8|440.58|438.78|435.46|433.66|0
1643826300000|2022-02-02 18:25:00|439.36|437.56|441.07|439.27|444.98|443.18|438.14|436.34|0
1643826600000|2022-02-02 18:30:00|441.31|439.51|437.78|435.98|441.8|440|437.41|435.61|0
1643826900000|2022-02-02 18:35:00|437.9|436.1|433.51|431.71|437.9|436.1|433.51|431.71|0
1643827200000|2022-02-02 18:40:00|433.88|432.08|433.99|432.19|436.43|434.63|431.56|429.76|0
1643827500000|2022-02-02 18:45:00|434.48|432.68|438.63|436.83|438.63|436.83|432.53|430.73|0
1643827800000|2022-02-02 18:50:00|437.89|436.09|437.16|435.36|440.09|438.29|436.07|434.27|0
1643828100000|2022-02-02 18:55:00|436.19|434.39|435.46|433.66|437.89|436.09|434.24|432.44|0
1643828400000|2022-02-02 19:00:00|435.21|433.41|430.83|429.03|436.19|434.39|430.1|428.3|0
1643828700000|2022-02-02 19:05:00|430.58|428.78|433.5|431.7|435.45|433.65|430.1|428.3|0
1643829000000|2022-02-02 19:10:00|433.26|431.46|437.16|435.36|437.89|436.09|430.95|429.15|0
1643829300000|2022-02-02 19:15:00|436.43|434.63|434.48|432.68|441.06|439.26|433.02|431.22|0
1643829600000|2022-02-02 19:20:00|434.72|432.92|439.36|437.56|439.84|438.04|434.48|432.68|0
1643829900000|2022-02-02 19:25:00|438.87|437.07|435.19|433.39|442.53|440.73|434.21|432.41|0
1643830200000|2022-02-02 19:30:00|434.7|432.9|427.62|425.82|435.43|433.63|427.13|425.33|0
1643830500000|2022-02-02 19:35:00|427.86|426.06|430.3|428.5|432.74|430.94|426.64|424.84|0
1643830800000|2022-02-02 19:40:00|429.81|428.01|425.91|424.11|429.81|428.01|423.72|421.92|0
1643831100000|2022-02-02 19:45:00|425.67|423.87|423.11|421.31|428.1|426.3|422.01|420.21|0
1643831400000|2022-02-02 19:50:00|422.99|421.19|422.5|420.7|425.18|423.38|421.04|419.24|0
1643831700000|2022-02-02 19:55:00|422.74|420.94|427.86|426.06|428.1|426.3|422.74|420.94|0
1643832000000|2022-02-02 20:00:00|427.62|425.82|424.2|422.4|431.76|429.96|422.25|420.45|0
1643832300000|2022-02-02 20:05:00|424.69|422.89|427.37|425.57|428.1|426.3|423.71|421.91|0
1643832600000|2022-02-02 20:10:00|427.25|425.45|427.37|425.57|429.32|427.52|425.18|423.38|0
1643832900000|2022-02-02 20:15:00|427.25|425.45|419.09|417.29|428.1|426.3|418.36|416.56|0
1643833200000|2022-02-02 20:20:00|418.6|416.8|421.52|419.72|422.62|420.82|418.11|416.31|0
1643833500000|2022-02-02 20:25:00|421.4|419.6|424.2|422.4|427.37|425.57|418.6|416.8|0
1643833800000|2022-02-02 20:30:00|424.08|422.28|421.03|419.23|426.76|424.96|421.03|419.23|0
1643834100000|2022-02-02 20:35:00|420.79|418.99|424.44|422.64|425.9|424.1|419.82|418.02|0
1643834400000|2022-02-02 20:40:00|423.95|422.15|421.28|419.48|424.69|422.89|421.28|419.48|0
1643834700000|2022-02-02 20:45:00|421.65|419.85|419.81|418.01|422.74|420.94|418.36|416.56|0
1643835000000|2022-02-02 20:50:00|419.57|417.77|421.27|419.47|429.07|427.27|419.57|417.77|0
1643835300000|2022-02-02 20:55:00|421.52|419.72|425.9|424.1|426.39|424.59|417.38|415.58|0
1643835600000|2022-02-02 21:00:00|426.39|424.59|429.81|428.01|430.29|428.49|423.22|421.42|0
1643835900000|2022-02-02 21:05:00|429.56|427.76|451.14|449.34|452.24|450.44|429.07|427.27|0
1643836200000|2022-02-02 21:10:00|453.71|451.91|456.9|455.1|460.58|458.78|452.73|450.93|0
1643836500000|2022-02-02 21:15:00|456.36|454.16|457.96|455.76|459.06|456.86|452.81|450.61|0
1643836800000|2022-02-02 21:20:00|458.45|456.25|459.06|456.86|462.25|460.05|458.08|455.88|0
1643837100000|2022-02-02 21:25:00|459.31|457.11|457.59|455.39|460.04|457.84|456.85|454.65|0
1643837400000|2022-02-02 21:30:00|457.71|455.51|457.1|454.9|458.94|456.74|454.89|452.69|0
1643837700000|2022-02-02 21:35:00|456.85|454.65|456.98|454.78|457.59|455.39|454.4|452.2|0
1643838000000|2022-02-02 21:40:00|456.85|454.65|455.13|452.93|457.83|455.63|455.13|452.93|0
1643838300000|2022-02-02 21:45:00|455.51|453.31|457.83|455.63|458.32|456.12|455.38|453.18|0
1643838600000|2022-02-02 21:50:00|457.59|455.39|456.11|453.91|458.32|456.12|454.64|452.44|0
1643838900000|2022-02-02 21:55:00|456.36|454.16|454.03|451.83|456.36|454.16|454.03|451.83|0
1643839200000|2022-02-02 22:00:00|454.26|452.06|455.51|453.31|455.51|453.31|453.82|451.62|0
1643839500000|2022-02-02 22:05:00|455.55|453.35|454.83|452.63|455.55|453.35|454.64|452.44|0
1643839800000|2022-02-02 22:10:00|454.97|452.77|455.59|453.39|455.59|453.39|454.43|452.23|0
1643840100000|2022-02-02 22:15:00|455.62|453.42|457.4|455.2|457.4|455.2|455.59|453.39|0
1643840400000|2022-02-02 22:20:00|457.37|455.17|457.36|455.16|457.55|455.35|457.16|454.96|0
1643840700000|2022-02-02 22:25:00|457.3|455.1|456.19|453.99|457.34|455.14|455.81|453.61|0
1643841000000|2022-02-02 22:30:00|456.47|454.27|455.98|453.78|456.47|454.27|455.98|453.78|0
1643841300000|2022-02-02 22:35:00|456.01|453.81|457.21|455.01|457.24|455.04|455.98|453.78|0
1643841600000|2022-02-02 22:40:00|457.24|455.04|457.24|455.04|457.24|455.04|457.21|455.01|0
1643841900000|2022-02-02 22:45:00|457.21|455.01|457.82|455.62|457.82|455.62|457.03|454.83|0
1643842200000|2022-02-02 22:50:00|457.58|455.38|458.64|456.44|458.82|456.62|457.58|455.38|0
1643842500000|2022-02-02 22:55:00|458.62|456.42|458.51|456.31|459.55|457.35|458.04|455.84|0
1643842800000|2022-02-02 23:00:00|457.96|455.76|458.08|455.88|458.32|456.12|454.9|452.7|0
1643843100000|2022-02-02 23:05:00|457.83|455.63|460.28|458.08|460.28|458.08|456.85|454.65|0
1643843400000|2022-02-02 23:10:00|460.03|457.83|461.26|459.06|461.5|459.3|459.79|457.59|0
1643843700000|2022-02-02 23:15:00|461.01|458.81|461.99|459.79|461.99|459.79|459.3|457.1|0
1643844000000|2022-02-02 23:20:00|461.75|459.55|461.26|459.06|462.48|460.28|460.77|458.57|0
1643844300000|2022-02-02 23:25:00|461.5|459.3|462.24|460.04|462.48|460.28|461.5|459.3|0
1643844600000|2022-02-02 23:30:00|461.99|459.79|464.44|462.24|465.18|462.98|461.99|459.79|0
1643844900000|2022-02-02 23:35:00|464.2|462|468.12|465.92|468.12|465.92|463.71|461.51|0
1643845200000|2022-02-02 23:40:00|467.88|465.68|470.57|468.37|470.82|468.62|467.88|465.68|0
1643845500000|2022-02-02 23:45:00|470.82|468.62|471.93|469.73|472.05|469.85|469.72|467.52|0
1643845800000|2022-02-02 23:50:00|472.05|469.85|470.57|468.37|472.29|470.09|470.33|468.13|0
1643846100000|2022-02-02 23:55:00|470.82|468.62|471.44|469.24|472.29|470.09|469.84|467.64|0
1643846400000|2022-02-03 00:00:00|471.56|469.36|468.12|465.92|471.8|469.6|467.63|465.43|0
1643846700000|2022-02-03 00:05:00|468.25|466.05|471.55|469.35|472.29|470.09|468.25|466.05|0
1643847000000|2022-02-03 00:10:00|471.31|469.11|468.36|466.16|471.68|469.48|468.12|465.92|0
1643847300000|2022-02-03 00:15:00|468|465.8|467.51|465.31|468.36|466.16|464.68|462.48|0
1643847600000|2022-02-03 00:20:00|467.38|465.18|465.91|463.71|467.63|465.43|465.91|463.71|0
1643847900000|2022-02-03 00:25:00|466.04|463.84|467.26|465.06|468.61|466.41|466.04|463.84|0
1643848200000|2022-02-03 00:30:00|467.38|465.18|469.1|466.9|469.1|466.9|465.79|463.59|0
1643848500000|2022-02-03 00:35:00|469.34|467.14|469.83|467.63|470.57|468.37|466.64|464.44|0
1643848800000|2022-02-03 00:40:00|469.59|467.39|468.61|466.41|469.59|467.39|467.38|465.18|0
1643849100000|2022-02-03 00:45:00|468.36|466.16|469.1|466.9|469.83|467.63|467.13|464.93|0
1643849400000|2022-02-03 00:50:00|469.59|467.39|468.36|466.16|469.59|467.39|467.87|465.67|0
1643849700000|2022-02-03 00:55:00|468.24|466.04|470.57|468.37|471.06|468.86|467.87|465.67|0
1643850000000|2022-02-03 01:00:00|470.32|468.12|468.11|465.91|470.81|468.61|467.13|464.93|0
1643850300000|2022-02-03 01:05:00|467.87|465.67|472.29|470.09|472.29|470.09|467.26|465.06|0
1643850600000|2022-02-03 01:10:00|471.8|469.6|470.57|468.37|471.8|469.6|468.85|466.65|0
1643850900000|2022-02-03 01:15:00|470.81|468.61|472.78|470.58|473.15|470.95|469.59|467.39|0
1643851200000|2022-02-03 01:20:00|473.02|470.82|471.8|469.6|473.02|470.82|470.08|467.88|0
1643851500000|2022-02-03 01:25:00|471.55|469.35|471.92|469.72|472.63|470.43|470.57|468.37|0
1643851800000|2022-02-03 01:30:00|472.05|469.85|471.92|469.72|472.29|470.09|471.31|469.11|0
1643852100000|2022-02-03 01:35:00|471.8|469.6|469.47|467.27|472.16|469.96|469.23|467.03|0
1643852400000|2022-02-03 01:40:00|469.72|467.52|469.23|467.03|470.58|468.38|468.98|466.78|0
1643852700000|2022-02-03 01:45:00|469.36|467.16|471.92|469.72|472.41|470.21|469.23|467.03|0
1643853000000|2022-02-03 01:50:00|471.8|469.6|472.41|470.21|472.41|470.21|471.31|469.11|0
1643853300000|2022-02-03 01:55:00|472.29|470.09|473.63|471.43|474.37|472.17|472.16|469.96|0
1643853600000|2022-02-03 02:00:00|473.88|471.68|474.61|472.41|474.61|472.41|473.51|471.31|0
1643853900000|2022-02-03 02:05:00|474.36|472.16|473.87|471.67|476.08|473.88|473.87|471.67|0
1643854200000|2022-02-03 02:10:00|473.63|471.43|474.25|472.05|474.61|472.41|472.9|470.7|0
1643854500000|2022-02-03 02:15:00|474.12|471.92|474.12|471.92|474.36|472.16|473.38|471.18|0
1643854800000|2022-02-03 02:20:00|474|471.8|474.12|471.92|474.85|472.65|473.87|471.67|0
1643855100000|2022-02-03 02:25:00|474.36|472.16|473.14|470.94|474.36|472.16|472.4|470.2|0
1643855400000|2022-02-03 02:30:00|472.89|470.69|473.63|471.43|473.63|471.43|472.89|470.69|0
1643855700000|2022-02-03 02:35:00|473.87|471.67|472.89|470.69|474.12|471.92|472.89|470.69|0
1643856000000|2022-02-03 02:40:00|472.65|470.45|471.67|469.47|472.89|470.69|471.67|469.47|0
1643856300000|2022-02-03 02:45:00|471.42|469.22|470.2|468|471.42|469.22|469.84|467.64|0
1643856600000|2022-02-03 02:50:00|470.45|468.25|470.45|468.25|470.69|468.49|469.96|467.76|0
1643856900000|2022-02-03 02:55:00|470.33|468.13|470.69|468.49|470.69|468.49|469.96|467.76|0
1643857200000|2022-02-03 03:00:00|470.45|468.25|470.2|468|470.69|468.49|469.96|467.76|0
1643857500000|2022-02-03 03:05:00|469.96|467.76|467.27|465.07|469.96|467.76|467.27|465.07|0
1643857800000|2022-02-03 03:10:00|467.02|464.82|468.73|466.53|468.73|466.53|467.02|464.82|0
1643858100000|2022-02-03 03:15:00|468.61|466.41|468.73|466.53|469.22|467.02|468.24|466.04|0
1643858400000|2022-02-03 03:20:00|468.61|466.41|468.98|466.78|469.46|467.26|468.24|466.04|0
1643858700000|2022-02-03 03:25:00|469.22|467.02|468.73|466.53|469.22|467.02|468.24|466.04|0
1643859000000|2022-02-03 03:30:00|468.86|466.66|470.44|468.24|470.69|468.49|468.86|466.66|0
1643859300000|2022-02-03 03:35:00|470.69|468.49|469.71|467.51|470.69|468.49|469.71|467.51|0
1643859600000|2022-02-03 03:40:00|469.46|467.26|471.17|468.97|471.18|468.98|469.46|467.26|0
1643859900000|2022-02-03 03:45:00|471.06|468.86|470.57|468.37|471.17|468.97|470.32|468.12|0
1643860200000|2022-02-03 03:50:00|470.44|468.24|469.22|467.02|471.17|468.97|468.97|466.77|0
1643860500000|2022-02-03 03:55:00|468.97|466.77|467.26|465.06|470.2|468|466.53|464.33|0
1643860800000|2022-02-03 04:00:00|467.51|465.31|467.75|465.55|467.75|465.55|466.53|464.33|0
1643861100000|2022-02-03 04:05:00|467.51|465.31|467.75|465.55|467.75|465.55|467.5|465.3|0
1643861400000|2022-02-03 04:10:00|467.5|465.3|467.14|464.94|467.75|465.55|467.02|464.82|0
1643861700000|2022-02-03 04:15:00|467.02|464.82|467.26|465.06|467.75|465.55|466.77|464.57|0
1643862000000|2022-02-03 04:20:00|467.5|465.3|467.75|465.55|467.75|465.55|467.5|465.3|0
1643862300000|2022-02-03 04:25:00|467.63|465.43|468.24|466.04|468.24|466.04|467.26|465.06|0
1643862600000|2022-02-03 04:30:00|467.75|465.55|467.99|465.79|468.24|466.04|467.75|465.55|0
1643862900000|2022-02-03 04:35:00|468.24|466.04|467.5|465.3|468.24|466.04|467.5|465.3|0
1643863200000|2022-02-03 04:40:00|467.75|465.55|466.52|464.32|467.75|465.55|466.28|464.08|0
1643863500000|2022-02-03 04:45:00|466.28|464.08|467.26|465.06|467.26|465.06|466.28|464.08|0
1643863800000|2022-02-03 04:50:00|467.01|464.81|466.77|464.57|467.26|465.06|466.52|464.32|0
1643864100000|2022-02-03 04:55:00|467.01|464.81|467.26|465.06|467.26|465.06|466.77|464.57|0
1643864400000|2022-02-03 05:00:00|467.5|465.3|467.5|465.3|467.5|465.3|467.5|465.3|0
1643864700000|2022-02-03 05:05:00|467.38|465.18|467.01|464.81|467.5|465.3|466.77|464.57|0
1643865000000|2022-02-03 05:10:00|466.77|464.57|467.01|464.81|467.25|465.05|465.79|463.59|0
1643865300000|2022-02-03 05:15:00|467.14|464.94|466.77|464.57|467.25|465.05|466.52|464.32|0
1643865600000|2022-02-03 05:20:00|466.52|464.32|465.79|463.59|466.77|464.57|465.79|463.59|0
1643865900000|2022-02-03 05:25:00|465.91|463.71|466.76|464.56|466.76|464.56|465.79|463.59|0
1643866200000|2022-02-03 05:30:00|466.52|464.32|466.76|464.56|466.76|464.56|466.28|464.08|0
1643866500000|2022-02-03 05:35:00|466.52|464.32|466.11|463.91|466.76|464.56|465.87|463.67|0
1643866800000|2022-02-03 05:40:00|466.36|464.16|466.6|464.4|466.6|464.4|466.11|463.91|0
1643867100000|2022-02-03 05:45:00|466.36|464.16|466.36|464.16|466.6|464.4|466.11|463.91|0
1643867400000|2022-02-03 05:50:00|466.6|464.4|466.6|464.4|467.09|464.89|466.36|464.16|0
1643867700000|2022-02-03 05:55:00|466.84|464.64|467.33|465.13|468.56|466.36|466.84|464.64|0
1643868000000|2022-02-03 06:00:00|467.58|465.38|468.31|466.11|469.05|466.85|467.09|464.89|0
1643868300000|2022-02-03 06:05:00|468.07|465.87|468.31|466.11|469.54|467.34|468.07|465.87|0
1643868600000|2022-02-03 06:10:00|468.07|465.87|467.82|465.62|468.31|466.11|467.58|465.38|0
1643868900000|2022-02-03 06:15:00|467.58|465.38|468.8|466.6|468.8|466.6|467.58|465.38|0
1643869200000|2022-02-03 06:20:00|468.68|466.48|469.05|466.85|469.78|467.58|468.68|466.48|0
1643869500000|2022-02-03 06:25:00|469.42|467.22|469.78|467.58|470.27|468.07|469.05|466.85|0
1643869800000|2022-02-03 06:30:00|469.54|467.34|468.8|466.6|470.27|468.07|468.07|465.87|0
1643870100000|2022-02-03 06:35:00|469.04|466.84|470.02|467.82|470.89|468.69|469.04|466.84|0
1643870400000|2022-02-03 06:40:00|469.78|467.58|469.78|467.58|470.02|467.82|469.17|466.97|0
1643870700000|2022-02-03 06:45:00|469.66|467.46|470.15|467.95|470.76|468.56|469.42|467.22|0
1643871000000|2022-02-03 06:50:00|470.27|468.07|468.93|466.73|470.27|468.07|468.8|466.6|0
1643871300000|2022-02-03 06:55:00|468.8|466.6|470.02|467.82|470.02|467.82|468.31|466.11|0
1643871600000|2022-02-03 07:00:00|469.78|467.58|467.57|465.37|471|468.8|467.33|465.13|0
1643871900000|2022-02-03 07:05:00|467.46|465.26|467.7|465.5|467.82|465.62|466.35|464.15|0
1643872200000|2022-02-03 07:10:00|468.06|465.86|465.61|463.41|468.06|465.86|464.64|462.44|0
1643872500000|2022-02-03 07:15:00|465.37|463.17|465.61|463.41|465.86|463.66|464.52|462.32|0
1643872800000|2022-02-03 07:20:00|465.37|463.17|467.81|465.61|467.81|465.61|465.12|462.92|0
1643873100000|2022-02-03 07:25:00|467.68|465.48|467.93|465.73|468.17|465.97|466.45|464.25|0
1643873400000|2022-02-03 07:30:00|467.56|465.36|467.19|464.99|468.42|466.22|466.7|464.5|0
1643873700000|2022-02-03 07:35:00|466.7|464.5|465.96|463.76|467.19|464.99|465.23|463.03|0
1643874000000|2022-02-03 07:40:00|465.85|463.65|464.62|462.42|467.19|464.99|464.62|462.42|0
1643874300000|2022-02-03 07:45:00|464.74|462.54|463.76|461.56|464.74|462.54|462.53|460.33|0
1643874600000|2022-02-03 07:50:00|463.51|461.31|462.29|460.09|464.74|462.54|462.29|460.09|0
1643874900000|2022-02-03 07:55:00|461.55|459.35|461.06|458.86|461.55|459.35|460.33|458.13|0
1643875200000|2022-02-03 08:00:00|460.82|458.62|460.94|458.74|463.64|461.44|459.35|457.15|0
1643875500000|2022-02-03 08:05:00|460.86|459.06|463.8|462|464.05|462.25|459.39|457.59|0
1643875800000|2022-02-03 08:10:00|464.05|462.25|463.56|461.76|465.03|463.23|462.33|460.53|0
1643876100000|2022-02-03 08:15:00|463.8|462|462.82|461.02|464.54|462.74|458.66|456.86|0
1643876400000|2022-02-03 08:20:00|463.19|461.39|464.78|462.98|466.74|464.94|462.82|461.02|0
1643876700000|2022-02-03 08:25:00|464.29|462.49|465.76|463.96|466.49|464.69|462.57|460.77|0
1643877000000|2022-02-03 08:30:00|466|464.2|464.29|462.49|466|464.2|463.06|461.26|0
1643877300000|2022-02-03 08:35:00|464.42|462.62|464.66|462.86|466.25|464.45|464.04|462.24|0
1643877600000|2022-02-03 08:40:00|464.53|462.73|465.02|463.22|466|464.2|463.06|461.26|0
1643877900000|2022-02-03 08:45:00|465.27|463.47|464.29|462.49|465.27|463.47|462.33|460.53|0
1643878200000|2022-02-03 08:50:00|464.17|462.37|463.8|462|464.29|462.49|462.94|461.14|0
1643878500000|2022-02-03 08:55:00|463.68|461.88|462.57|460.77|464.04|462.24|461.84|460.04|0
1643878800000|2022-02-03 09:00:00|462.94|461.14|465.39|463.59|466|464.2|461.59|459.79|0
1643879100000|2022-02-03 09:05:00|465.27|463.47|466.25|464.45|467.23|465.43|465.02|463.22|0
1643879400000|2022-02-03 09:10:00|466.13|464.33|464.53|462.73|467.23|465.43|464.04|462.24|0
1643879700000|2022-02-03 09:15:00|464.66|462.86|462.82|461.02|465.51|463.71|462.33|460.53|0
1643880000000|2022-02-03 09:20:00|462.57|460.77|463.06|461.26|464.77|462.97|462.08|460.28|0
1643880300000|2022-02-03 09:25:00|462.81|461.01|466.24|464.44|466.49|464.69|462.81|461.01|0
1643880600000|2022-02-03 09:30:00|466.37|464.57|466.24|464.44|466.37|464.57|465.26|463.46|0
1643880900000|2022-02-03 09:35:00|466.49|464.69|468.21|466.41|469.19|467.39|466.49|464.69|0
1643881200000|2022-02-03 09:40:00|468.45|466.65|472.38|470.58|474.34|472.54|468.45|466.65|0
1643881500000|2022-02-03 09:45:00|472.5|470.7|470.05|468.25|472.5|470.7|468.94|467.14|0
1643881800000|2022-02-03 09:50:00|470.17|468.37|473.6|471.8|473.6|471.8|468.94|467.14|0
1643882100000|2022-02-03 09:55:00|474.1|472.3|475.57|473.77|477.04|475.24|473.36|471.56|0
1643882400000|2022-02-03 10:00:00|475.81|474.01|474.09|472.29|477.04|475.24|474.09|472.29|0
1643882700000|2022-02-03 10:05:00|474.34|472.54|472.13|470.33|474.83|473.03|471.15|469.35|0
1643883000000|2022-02-03 10:10:00|471.88|470.08|472.62|470.82|473.36|471.56|470.17|468.37|0
1643883300000|2022-02-03 10:15:00|472.37|470.57|470.41|468.61|472.5|470.7|470.17|468.37|0
1643883600000|2022-02-03 10:20:00|470.17|468.37|474.09|472.29|474.34|472.54|469.67|467.87|0
1643883900000|2022-02-03 10:25:00|474.34|472.54|473.6|471.8|474.83|473.03|471.39|469.59|0
1643884200000|2022-02-03 10:30:00|473.85|472.05|472.37|470.57|473.85|472.05|471.88|470.08|0
1643884500000|2022-02-03 10:35:00|472.01|470.21|473.85|472.05|475.07|473.27|472.01|470.21|0
1643884800000|2022-02-03 10:40:00|474.09|472.29|473.6|471.8|474.83|473.03|473.11|471.31|0
1643885100000|2022-02-03 10:45:00|473.48|471.68|474.83|473.03|475.07|473.27|472.86|471.06|0
1643885400000|2022-02-03 10:50:00|474.96|473.16|476.3|474.5|476.55|474.75|474.58|472.78|0
1643885700000|2022-02-03 10:55:00|476.55|474.75|476.3|474.5|478.51|476.71|475.81|474.01|0
1643886000000|2022-02-03 11:00:00|476.06|474.26|475.81|474.01|478.51|476.71|474.34|472.54|0
1643886300000|2022-02-03 11:05:00|475.69|473.89|472.62|470.82|475.81|474.01|471.14|469.34|0
1643886600000|2022-02-03 11:10:00|472.25|470.45|476.05|474.25|476.05|474.25|472.25|470.45|0
1643886900000|2022-02-03 11:15:00|476.3|474.5|479.64|477.84|480.74|478.94|475.81|474.01|0
1643887200000|2022-02-03 11:20:00|479.39|477.59|481.1|479.3|481.35|479.55|479.39|477.59|0
1643887500000|2022-02-03 11:25:00|480.99|479.19|479.88|478.08|482.08|480.28|479.14|477.34|0
1643887800000|2022-02-03 11:30:00|479.76|477.96|481.35|479.55|482.08|480.28|479.39|477.59|0
1643888100000|2022-02-03 11:35:00|481.59|479.79|481.1|479.3|481.84|480.04|479.88|478.08|0
1643888400000|2022-02-03 11:40:00|480.99|479.19|478.16|476.36|481.1|479.3|477.92|476.12|0
1643888700000|2022-02-03 11:45:00|477.92|476.12|476.94|475.14|478.9|477.1|476.69|474.89|0
1643889000000|2022-02-03 11:50:00|477.07|475.27|475.72|473.92|477.43|475.63|475.23|473.43|0
1643889300000|2022-02-03 11:55:00|475.84|474.04|473.51|471.71|475.96|474.16|473.27|471.47|0
1643889600000|2022-02-03 12:00:00|474|472.2|479.14|477.34|479.14|477.34|473.02|471.22|0
1643889900000|2022-02-03 12:05:00|479.27|477.47|476.69|474.89|479.63|477.83|476.45|474.65|0
1643890200000|2022-02-03 12:10:00|476.94|475.14|474|472.2|477.06|475.26|473.76|471.96|0
1643890500000|2022-02-03 12:15:00|474.73|472.93|470.66|468.86|475.06|473.26|470.42|468.62|0
1643890800000|2022-02-03 12:20:00|470.79|468.99|472.37|470.57|472.62|470.82|470.42|468.62|0
1643891100000|2022-02-03 12:25:00|472.62|470.82|471.81|470.01|474.81|473.01|471.39|469.59|0
1643891400000|2022-02-03 12:30:00|471.7|469.9|472.54|470.74|474.98|473.18|471.7|469.9|0
1643891700000|2022-02-03 12:35:00|472.67|470.87|464.75|462.95|473.4|471.6|464.26|462.46|0
1643892000000|2022-02-03 12:40:00|464.5|462.7|467.67|465.87|467.91|466.11|463.66|461.86|0
1643892300000|2022-02-03 12:45:00|467.55|465.75|467.67|465.87|468.64|466.84|465.36|463.56|0
1643892600000|2022-02-03 12:50:00|468.15|466.35|464.5|462.7|468.15|466.35|462.56|460.76|0
1643892900000|2022-02-03 12:55:00|465.23|463.43|467.18|465.38|468.4|466.6|465.23|463.43|0
1643893200000|2022-02-03 13:00:00|467.91|466.11|469.13|467.33|472.78|470.98|467.42|465.62|0
1643893500000|2022-02-03 13:05:00|468.88|467.08|470.9|469.1|471.56|469.76|468.04|466.24|0
1643893800000|2022-02-03 13:10:00|471.39|469.59|473.59|471.79|475.05|473.25|470.41|468.61|0
1643894100000|2022-02-03 13:15:00|473.34|471.54|470.66|468.86|473.59|471.79|469.92|468.12|0
1643894400000|2022-02-03 13:20:00|471.39|469.59|471.76|469.96|473.34|471.54|469.92|468.12|0
1643894700000|2022-02-03 13:25:00|471.88|470.08|473.47|471.67|473.71|471.91|470.17|468.37|0
1643895000000|2022-02-03 13:30:00|472.49|470.69|472.36|470.56|473.59|471.79|469.32|467.52|0
1643895300000|2022-02-03 13:35:00|472.49|470.69|475.05|473.25|476.52|474.72|471.14|469.34|0
1643895600000|2022-02-03 13:40:00|475.18|473.38|482.88|481.08|483.37|481.57|473.1|471.3|0
1643895900000|2022-02-03 13:45:00|482.64|480.84|487.05|485.25|487.29|485.49|480.68|478.88|0
1643896200000|2022-02-03 13:50:00|487.18|485.38|488.52|486.72|489.75|487.95|486.07|484.27|0
1643896500000|2022-02-03 13:55:00|488.03|486.23|490.72|488.92|490.97|489.17|486.8|485|0
1643896800000|2022-02-03 14:00:00|490.97|489.17|492.84|491.04|494.55|492.75|490.15|488.35|0
1643897100000|2022-02-03 14:05:00|492.59|490.79|486.57|484.77|493.82|492.02|485.6|483.8|0
1643897400000|2022-02-03 14:10:00|486.45|484.65|487.3|485.5|488.52|486.72|485.6|483.8|0
1643897700000|2022-02-03 14:15:00|487.79|485.99|489.25|487.45|489.38|487.58|486.57|484.77|0
1643898000000|2022-02-03 14:20:00|489.01|487.21|488.4|486.6|490.48|488.68|486.57|484.77|0
1643898300000|2022-02-03 14:25:00|488.28|486.48|488.28|486.48|491.33|489.53|486.21|484.41|0
1643898600000|2022-02-03 14:30:00|488.77|486.97|494.14|492.34|497.32|495.52|484.37|482.57|0
1643898900000|2022-02-03 14:35:00|492.67|490.87|475.77|473.97|493.89|492.09|475.77|473.97|0
1643899200000|2022-02-03 14:40:00|476.37|474.57|484.26|482.46|486.22|484.42|474.91|473.11|0
1643899500000|2022-02-03 14:45:00|484.39|482.59|493.72|491.92|493.72|491.92|484.39|482.59|0
1643899800000|2022-02-03 14:50:00|493.96|492.16|495.77|493.97|497.48|495.68|486.62|484.82|0
1643900100000|2022-02-03 14:55:00|496.01|494.21|495.16|493.36|497.48|495.68|490.14|488.34|0
1643900400000|2022-02-03 15:00:00|495.03|493.23|490.12|488.32|496.99|495.19|485.34|483.54|0
1643900700000|2022-02-03 15:05:00|489.99|488.19|488.28|486.48|494.52|492.72|482.16|480.36|0
1643901000000|2022-02-03 15:10:00|485.58|483.78|481.07|479.27|490.48|488.68|480.7|478.9|0
1643901300000|2022-02-03 15:15:00|481.19|479.39|477.01|475.21|482.65|480.85|476.28|474.48|0
1643901600000|2022-02-03 15:20:00|476.52|474.72|480.59|478.79|481.08|479.28|470.92|469.12|0
1643901900000|2022-02-03 15:25:00|479.86|478.06|473.26|471.46|480.72|478.92|473.26|471.46|0
1643902200000|2022-02-03 15:30:00|473.75|471.95|475.7|473.9|478.39|476.59|469.6|467.8|0
1643902500000|2022-02-03 15:35:00|475.46|473.66|474.07|472.27|478.39|476.59|472.53|470.73|0
1643902800000|2022-02-03 15:40:00|474.8|473|474.56|472.76|475.53|473.73|470.16|468.36|0
1643903100000|2022-02-03 15:45:00|473.58|471.78|482.02|480.22|482.76|480.96|472.6|470.8|0
1643903400000|2022-02-03 15:50:00|481.41|479.61|476.27|474.47|481.41|479.61|475.53|473.73|0
1643903700000|2022-02-03 15:55:00|476.15|474.35|478.56|476.76|480.52|478.72|473.09|471.29|0
1643904000000|2022-02-03 16:00:00|478.32|476.52|480.52|478.72|484.94|483.14|477.83|476.03|0
1643904300000|2022-02-03 16:05:00|480.4|478.6|475.26|473.46|480.52|478.72|472.68|470.88|0
1643904600000|2022-02-03 16:10:00|476.11|474.31|470.32|468.52|477.09|475.29|468.6|466.8|0
1643904900000|2022-02-03 16:15:00|470.07|468.27|472.28|470.48|473.5|471.7|469.58|467.78|0
1643905200000|2022-02-03 16:20:00|471.79|469.99|481.11|479.31|481.97|480.17|471.79|469.99|0
1643905500000|2022-02-03 16:25:00|480.86|479.06|482.83|481.03|486.27|484.47|478.41|476.61|0
1643905800000|2022-02-03 16:30:00|482.34|480.54|486.27|484.47|487.01|485.21|480.62|478.82|0
1643906100000|2022-02-03 16:35:00|486.02|484.22|486.56|484.76|487.05|485.25|482.83|481.03|0
1643906400000|2022-02-03 16:40:00|486.31|484.51|485.82|484.02|489.26|487.46|484.97|483.17|0
1643906700000|2022-02-03 16:45:00|485.58|483.78|487.78|485.98|488.84|487.04|484.11|482.31|0
1643907000000|2022-02-03 16:50:00|487.66|485.86|489.32|487.52|490.79|488.99|484.29|482.49|0
1643907300000|2022-02-03 16:55:00|489.44|487.64|495.77|493.97|495.77|493.97|486.86|485.06|0
1643907600000|2022-02-03 17:00:00|495.42|493.62|501.57|499.77|502.3|500.5|491.74|489.94|0
1643907900000|2022-02-03 17:05:00|501.32|499.52|497.63|495.83|502.06|500.26|497.39|495.59|0
1643908200000|2022-02-03 17:10:00|498.62|496.82|493.95|492.15|500.34|498.54|493.7|491.9|0
1643908500000|2022-02-03 17:15:00|494.2|492.4|503.53|501.73|503.53|501.73|494.2|492.4|0
1643908800000|2022-02-03 17:20:00|505.01|503.21|496.65|494.85|505.01|503.21|495.91|494.11|0
1643909100000|2022-02-03 17:25:00|496.4|494.6|496.4|494.6|497.88|496.08|493.95|492.15|0
1643909400000|2022-02-03 17:30:00|496.9|495.1|497.88|496.08|501.56|499.76|494.44|492.64|0
1643909700000|2022-02-03 17:35:00|497.51|495.71|494.44|492.64|497.88|496.08|491.74|489.94|0
1643910000000|2022-02-03 17:40:00|494.19|492.39|499.35|497.55|499.35|497.55|492.36|490.56|0
1643910300000|2022-02-03 17:45:00|500.33|498.53|503.04|501.24|505.25|503.45|497.76|495.96|0
1643910600000|2022-02-03 17:50:00|502.3|500.5|501.94|500.14|503.04|501.24|499.48|497.68|0
1643910900000|2022-02-03 17:55:00|502.18|500.38|498.12|496.32|503.77|501.97|497.38|495.58|0
1643911200000|2022-02-03 18:00:00|498.61|496.81|503.53|501.73|504.51|502.71|498.61|496.81|0
1643911500000|2022-02-03 18:05:00|503.77|501.97|505|503.2|505.25|503.45|499.59|497.79|0
1643911800000|2022-02-03 18:10:00|506.48|504.68|502.36|500.56|506.97|505.17|501.81|500.01|0
1643912100000|2022-02-03 18:15:00|501.99|500.19|501.01|499.21|502.85|501.05|498.56|496.76|0
1643912400000|2022-02-03 18:20:00|501.14|499.34|495.38|493.58|501.87|500.07|494.04|492.24|0
1643912700000|2022-02-03 18:25:00|495.14|493.34|497.83|496.03|498.93|497.13|494.65|492.85|0
1643913000000|2022-02-03 18:30:00|497.58|495.78|494.16|492.36|498.32|496.52|491.47|489.67|0
1643913300000|2022-02-03 18:35:00|494.4|492.6|498.09|496.29|500.29|498.49|494.05|492.25|0
1643913600000|2022-02-03 18:40:00|497.6|495.8|498.48|496.68|499.1|497.3|496.13|494.33|0
1643913900000|2022-02-03 18:45:00|497.5|495.7|495.79|493.99|498.48|496.68|494.57|492.77|0
1643914200000|2022-02-03 18:50:00|495.92|494.12|498.97|497.17|500.44|498.64|495.3|493.5|0
1643914500000|2022-02-03 18:55:00|499.22|497.42|498.48|496.68|500.93|499.13|497.01|495.21|0
1643914800000|2022-02-03 19:00:00|498.73|496.93|495.05|493.25|500.44|498.64|493.59|491.79|0
1643915100000|2022-02-03 19:05:00|494.81|493.01|494.86|493.06|496.52|494.72|492.61|490.81|0
1643915400000|2022-02-03 19:10:00|494.73|492.93|498.29|496.49|498.89|497.09|493.75|491.95|0
1643915700000|2022-02-03 19:15:00|497.67|495.87|496.2|494.4|497.8|496|494.86|493.06|0
1643916000000|2022-02-03 19:20:00|496.44|494.64|497.67|495.87|498.65|496.85|494.73|492.93|0
1643916300000|2022-02-03 19:25:00|497.91|496.11|502.57|500.77|505.02|503.22|496.93|495.13|0
1643916600000|2022-02-03 19:30:00|502.7|500.9|504.11|502.31|507.23|505.43|502.32|500.52|0
1643916900000|2022-02-03 19:35:00|503.13|501.33|510.73|508.93|511.72|509.92|502.64|500.84|0
1643917200000|2022-02-03 19:40:00|510.98|509.18|518.84|517.04|519.33|517.53|510.98|509.18|0
1643917500000|2022-02-03 19:45:00|518.1|516.3|518.78|516.98|520.32|518.52|516.16|514.36|0
1643917800000|2022-02-03 19:50:00|519.03|517.23|517.94|516.14|519.76|517.96|517.06|515.26|0
1643918100000|2022-02-03 19:55:00|517.7|515.9|515.98|514.18|518.43|516.63|513.78|511.98|0
1643918400000|2022-02-03 20:00:00|515.74|513.94|520.88|519.08|522.6|520.8|512.93|511.13|0
1643918700000|2022-02-03 20:05:00|520.39|518.59|520.39|518.59|521.37|519.57|516.47|514.67|0
1643919000000|2022-02-03 20:10:00|520.64|518.84|515|513.2|521.13|519.33|514.51|512.71|0
1643919300000|2022-02-03 20:15:00|513.78|511.98|509.71|507.91|513.78|511.98|509.71|507.91|0
1643919600000|2022-02-03 20:20:00|510.2|508.4|510.2|508.4|510.44|508.64|505.05|503.25|0
1643919900000|2022-02-03 20:25:00|510.44|508.64|511.91|510.11|515.1|513.3|510.2|508.4|0
1643920200000|2022-02-03 20:30:00|512.4|510.6|523.69|521.89|523.69|521.89|512.4|510.6|0
1643920500000|2022-02-03 20:35:00|524.42|522.62|524.55|522.75|527.13|525.33|521.23|519.43|0
1643920800000|2022-02-03 20:40:00|524.42|522.62|523.2|521.4|526.14|524.34|519.51|517.71|0
1643921100000|2022-02-03 20:45:00|524.67|522.87|529.34|527.54|531.31|529.51|524.67|522.87|0
1643921400000|2022-02-03 20:50:00|529.59|527.79|539.31|537.51|540.53|538.73|529.59|527.79|0
1643921700000|2022-02-03 20:55:00|537.6|535.8|534.9|533.1|537.84|536.04|524.64|522.84|0
1643922000000|2022-02-03 21:00:00|533.68|531.88|501.11|499.31|533.68|531.88|496.64|494.84|0
1643922300000|2022-02-03 21:05:00|500.87|499.07|506.38|504.58|508.94|507.14|498.79|496.99|0
1643922600000|2022-02-03 21:10:00|505.64|503.84|502.33|500.53|508.94|507.14|502.22|500.42|0
1643922900000|2022-02-03 21:15:00|503.88|501.68|486.91|484.71|504.13|501.93|486.06|483.86|0
1643923200000|2022-02-03 21:20:00|486.79|484.59|489.59|487.39|490.08|487.88|486.18|483.98|0
1643923500000|2022-02-03 21:25:00|490.08|487.88|488.5|486.3|492.03|489.83|487.64|485.44|0
1643923800000|2022-02-03 21:30:00|488.61|486.41|488.37|486.17|488.86|486.66|485.69|483.49|0
1643924100000|2022-02-03 21:35:00|488.49|486.29|485.69|483.49|489.1|486.9|485.69|483.49|0
1643924400000|2022-02-03 21:40:00|485.44|483.24|484.35|482.15|487.15|484.95|483.5|481.3|0
1643924700000|2022-02-03 21:45:00|484.23|482.03|485.93|483.73|486.17|483.97|484.23|482.03|0
1643925000000|2022-02-03 21:50:00|486.06|483.86|480.82|478.62|487.64|485.44|480.82|478.62|0
1643925300000|2022-02-03 21:55:00|481.06|478.86|481.67|479.47|482.4|480.2|479.11|476.91|0
1643925600000|2022-02-03 22:00:00|481.08|478.88|482.64|480.44|483.39|481.19|481.08|478.88|0
1643925900000|2022-02-03 22:05:00|482.6|480.4|485.05|482.85|485.05|482.85|482.6|480.4|0
1643926200000|2022-02-03 22:10:00|484.94|482.74|485.94|483.74|486.76|484.56|484.94|482.74|0
1643926500000|2022-02-03 22:15:00|485.91|483.71|487.75|485.55|487.75|485.55|485.62|483.42|0
1643926800000|2022-02-03 22:20:00|487.56|485.36|488.49|486.29|488.6|486.4|487.39|485.19|0
1643927100000|2022-02-03 22:25:00|488.38|486.18|490.87|488.67|491.04|488.84|488.38|486.18|0
1643927400000|2022-02-03 22:30:00|490.91|488.71|488.35|486.15|490.95|488.75|488.35|486.15|0
1643927700000|2022-02-03 22:35:00|488.53|486.33|490.05|487.85|490.16|487.96|485.51|483.31|0
1643928000000|2022-02-03 22:40:00|489.8|487.6|487.35|485.15|489.8|487.6|485.79|483.59|0
1643928300000|2022-02-03 22:45:00|487.31|485.11|489.34|487.14|489.58|487.38|487.1|484.9|0
1643928600000|2022-02-03 22:50:00|489.36|487.16|486.78|484.58|489.47|487.27|486.64|484.44|0
1643928900000|2022-02-03 22:55:00|486.82|484.62|485.34|483.14|486.96|484.76|485.2|483|0
1643929200000|2022-02-03 23:00:00|485.74|483.54|486.9|484.7|490.8|488.6|485.56|483.36|0
1643929500000|2022-02-03 23:05:00|486.54|484.34|485.19|482.99|486.54|484.34|483.49|481.29|0
1643929800000|2022-02-03 23:10:00|484.83|482.63|484.83|482.63|485.8|483.6|482.02|479.82|0
1643930100000|2022-02-03 23:15:00|484.95|482.75|481.18|478.98|485.07|482.87|480.45|478.25|0
1643930400000|2022-02-03 23:20:00|480.81|478.61|482.02|479.82|482.75|480.55|480.08|477.88|0
1643930700000|2022-02-03 23:25:00|481.54|479.34|484.21|482.01|484.7|482.5|481.54|479.34|0
1643931000000|2022-02-03 23:30:00|483.97|481.77|481.78|479.58|483.97|481.77|481.54|479.34|0
1643931300000|2022-02-03 23:35:00|481.9|479.7|481.53|479.33|483.97|481.77|481.29|479.09|0
1643931600000|2022-02-03 23:40:00|481.42|479.22|482.39|480.19|484.1|481.9|480.69|478.49|0
1643931900000|2022-02-03 23:45:00|482.63|480.43|481.53|479.33|482.63|480.43|479.59|477.39|0
1643932200000|2022-02-03 23:50:00|481.78|479.58|484.09|481.89|484.7|482.5|481.53|479.33|0
1643932500000|2022-02-03 23:55:00|483.72|481.52|484.7|482.5|485.67|483.47|483.72|481.52|0
1643932800000|2022-02-04 00:00:00|483.85|481.65|482.02|479.82|486.4|484.2|481.77|479.57|0
1643933100000|2022-02-04 00:05:00|481.77|479.57|480.8|478.6|483.97|481.77|480.56|478.36|0
1643933400000|2022-02-04 00:10:00|480.56|478.36|481.77|479.57|482.02|479.82|480.07|477.87|0
1643933700000|2022-02-04 00:15:00|481.41|479.21|482.63|480.43|483.48|481.28|480.8|478.6|0
1643934000000|2022-02-04 00:20:00|482.75|480.55|482.75|480.55|483.23|481.03|481.53|479.33|0
1643934300000|2022-02-04 00:25:00|482.5|480.3|483.96|481.76|484.69|482.49|481.53|479.33|0
1643934600000|2022-02-04 00:30:00|483.48|481.28|487.37|485.17|487.62|485.42|483.48|481.28|0
1643934900000|2022-02-04 00:35:00|487.13|484.93|487.86|485.66|487.86|485.66|485.55|483.35|0
1643935200000|2022-02-04 00:40:00|487.62|485.42|487.13|484.93|488.1|485.9|486.4|484.2|0
1643935500000|2022-02-04 00:45:00|487.01|484.81|485.42|483.22|487.13|484.93|484.45|482.25|0
1643935800000|2022-02-04 00:50:00|485.67|483.47|485.42|483.22|486.28|484.08|484.45|482.25|0
1643936100000|2022-02-04 00:55:00|485.91|483.71|485.18|482.98|485.91|483.71|484.69|482.49|0
1643936400000|2022-02-04 01:00:00|485.66|483.46|486.15|483.95|489.08|486.88|484.57|482.37|0
1643936700000|2022-02-04 01:05:00|486.4|484.2|489.08|486.88|489.81|487.61|486.4|484.2|0
1643937000000|2022-02-04 01:10:00|489.2|487|490.05|487.85|491.4|489.2|489.08|486.88|0
1643937300000|2022-02-04 01:15:00|489.81|487.61|492.49|490.29|492.98|490.78|488.59|486.39|0
1643937600000|2022-02-04 01:20:00|492.73|490.53|492.24|490.04|493.63|491.43|491.51|489.31|0
1643937900000|2022-02-04 01:25:00|492|489.8|490.77|488.57|493.96|491.76|490.04|487.84|0
1643938200000|2022-02-04 01:30:00|490.29|488.09|493.22|491.02|493.46|491.26|489.8|487.6|0
1643938500000|2022-02-04 01:35:00|492.73|490.53|495.55|493.35|495.67|493.47|492.24|490.04|0
1643938800000|2022-02-04 01:40:00|495.67|493.47|495.91|493.71|496.65|494.45|494.44|492.24|0
1643939100000|2022-02-04 01:45:00|495.67|493.47|496.77|494.57|499.83|497.63|495.67|493.47|0
1643939400000|2022-02-04 01:50:00|496.65|494.45|495.67|493.47|497.02|494.82|495.42|493.22|0
1643939700000|2022-02-04 01:55:00|495.79|493.59|497.02|494.82|497.38|495.18|495.18|492.98|0
1643940000000|2022-02-04 02:00:00|496.77|494.57|495.55|493.35|496.89|494.69|495.42|493.22|0
1643940300000|2022-02-04 02:05:00|495.66|493.46|492.97|490.77|495.79|493.59|492.73|490.53|0
1643940600000|2022-02-04 02:10:00|492.73|490.53|491.75|489.55|492.73|490.53|490.04|487.84|0
1643940900000|2022-02-04 02:15:00|491.88|489.68|488.94|486.74|491.99|489.79|488.81|486.61|0
1643941200000|2022-02-04 02:20:00|489.06|486.86|490.52|488.32|490.77|488.57|488.08|485.88|0
1643941500000|2022-02-04 02:25:00|490.65|488.45|489.18|486.98|491.01|488.81|489.06|486.86|0
1643941800000|2022-02-04 02:30:00|489.3|487.1|487.35|485.15|489.79|487.59|487.35|485.15|0
1643942100000|2022-02-04 02:35:00|487.59|485.39|488.57|486.37|489.3|487.1|487.59|485.39|0
1643942400000|2022-02-04 02:40:00|488.32|486.12|489.79|487.59|489.79|487.59|487.83|485.63|0
1643942700000|2022-02-04 02:45:00|489.54|487.34|489.54|487.34|490.28|488.08|489.54|487.34|0
1643943000000|2022-02-04 02:50:00|489.3|487.1|489.05|486.85|490.52|488.32|488.32|486.12|0
1643943300000|2022-02-04 02:55:00|489.18|486.98|490.77|488.57|490.77|488.57|489.18|486.98|0
1643943600000|2022-02-04 03:00:00|490.52|488.32|490.52|488.32|491.74|489.54|490.16|487.96|0
1643943900000|2022-02-04 03:05:00|490.28|488.08|488.94|486.74|490.28|488.08|488.45|486.25|0
1643944200000|2022-02-04 03:10:00|488.81|486.61|486.12|483.92|488.94|486.74|486.12|483.92|0
1643944500000|2022-02-04 03:15:00|486.61|484.41|486.85|484.65|487.34|485.14|485.88|483.68|0
1643944800000|2022-02-04 03:20:00|486.61|484.41|486.61|484.41|487.34|485.14|486.12|483.92|0
1643945100000|2022-02-04 03:25:00|486.73|484.53|487.58|485.38|488.32|486.12|486.61|484.41|0
1643945400000|2022-02-04 03:30:00|487.71|485.51|489.3|487.1|490.03|487.83|486.85|484.65|0
1643945700000|2022-02-04 03:35:00|489.18|486.98|487.83|485.63|489.3|487.1|487.58|485.38|0
1643946000000|2022-02-04 03:40:00|488.07|485.87|488.44|486.24|488.44|486.24|487.34|485.14|0
1643946300000|2022-02-04 03:45:00|488.32|486.12|488.07|485.87|488.32|486.12|487.09|484.89|0
1643946600000|2022-02-04 03:50:00|487.95|485.75|487.71|485.51|488.44|486.24|486.73|484.53|0
1643946900000|2022-02-04 03:55:00|487.83|485.63|487.46|485.26|487.83|485.63|486.85|484.65|0
1643947200000|2022-02-04 04:00:00|487.09|484.89|486.77|484.57|487.14|484.94|485.87|483.67|0
1643947500000|2022-02-04 04:05:00|486.65|484.45|487.5|485.3|487.74|485.54|486.52|484.32|0
1643947800000|2022-02-04 04:10:00|487.74|485.54|486.89|484.69|487.74|485.54|486.4|484.2|0
1643948100000|2022-02-04 04:15:00|486.77|484.57|486.28|484.08|486.77|484.57|485.79|483.59|0
1643948400000|2022-02-04 04:20:00|486.4|484.2|485.54|483.34|486.52|484.32|484.56|482.36|0
1643948700000|2022-02-04 04:25:00|485.79|483.59|485.3|483.1|485.79|483.59|484.32|482.12|0
1643949000000|2022-02-04 04:30:00|485.05|482.85|483.83|481.63|485.05|482.85|483.83|481.63|0
1643949300000|2022-02-04 04:35:00|483.59|481.39|483.83|481.63|484.32|482.12|482.36|480.16|0
1643949600000|2022-02-04 04:40:00|483.96|481.76|483.34|481.14|483.96|481.76|482.61|480.41|0
1643949900000|2022-02-04 04:45:00|483.83|481.63|483.1|480.9|483.96|481.76|482.61|480.41|0
1643950200000|2022-02-04 04:50:00|483.34|481.14|483.83|481.63|484.32|482.12|483.34|481.14|0
1643950500000|2022-02-04 04:55:00|483.58|481.38|482.36|480.16|484.32|482.12|482.36|480.16|0
1643950800000|2022-02-04 05:00:00|481.87|479.67|480.9|478.7|481.87|479.67|480.41|478.21|0
1643951100000|2022-02-04 05:05:00|480.65|478.45|481.14|478.94|481.38|479.18|479.67|477.47|0
1643951400000|2022-02-04 05:10:00|481.27|479.07|481.38|479.18|481.63|479.43|480.16|477.96|0
1643951700000|2022-02-04 05:15:00|481.51|479.31|479.67|477.47|481.63|479.43|477.97|475.77|0
1643952000000|2022-02-04 05:20:00|479.8|477.6|478.94|476.74|479.8|477.6|478.45|476.25|0
1643952300000|2022-02-04 05:25:00|478.7|476.5|480.16|477.96|480.89|478.69|477.96|475.76|0
1643952600000|2022-02-04 05:30:00|479.92|477.72|480.4|478.2|481.14|478.94|479.43|477.23|0
1643952900000|2022-02-04 05:35:00|480.16|477.96|479.92|477.72|481.63|479.43|479.67|477.47|0
1643953200000|2022-02-04 05:40:00|480.04|477.84|480.16|477.96|481.02|478.82|479.43|477.23|0
1643953500000|2022-02-04 05:45:00|480.4|478.2|480.16|477.96|481.38|479.18|480.16|477.96|0
1643953800000|2022-02-04 05:50:00|480.4|478.2|479.18|476.98|480.4|478.2|478.69|476.49|0
1643954100000|2022-02-04 05:55:00|479.06|476.86|477.72|475.52|479.06|476.86|477.23|475.03|0
1643954400000|2022-02-04 06:00:00|477.36|475.16|477.47|475.27|479.43|477.23|477.23|475.03|0
1643954700000|2022-02-04 06:05:00|477.72|475.52|476.74|474.54|477.72|475.52|476.74|474.54|0
1643955000000|2022-02-04 06:10:00|476.98|474.78|478.09|475.89|478.45|476.25|476.5|474.3|0
1643955300000|2022-02-04 06:15:00|478.2|476|477.23|475.03|478.69|476.49|477.23|475.03|0
1643955600000|2022-02-04 06:20:00|477.47|475.27|479.42|477.22|479.67|477.47|476.49|474.29|0
1643955900000|2022-02-04 06:25:00|479.55|477.35|479.42|477.22|480.28|478.08|478.2|476|0
1643956200000|2022-02-04 06:30:00|479.06|476.86|479.91|477.71|479.91|477.71|477.23|475.03|0
1643956500000|2022-02-04 06:35:00|480.04|477.84|479.3|477.1|480.4|478.2|478.44|476.24|0
1643956800000|2022-02-04 06:40:00|479.18|476.98|476.98|474.78|479.55|477.35|476.74|474.54|0
1643957100000|2022-02-04 06:45:00|476.86|474.66|477.22|475.02|477.59|475.39|476.49|474.29|0
1643957400000|2022-02-04 06:50:00|477.35|475.15|476.49|474.29|478.69|476.49|476|473.8|0
1643957700000|2022-02-04 06:55:00|476.25|474.05|477.47|475.27|477.95|475.75|476|473.8|0
1643958000000|2022-02-04 07:00:00|477.22|475.02|478.08|475.88|478.69|476.49|476.49|474.29|0
1643958300000|2022-02-04 07:05:00|478.2|476|475.51|473.31|478.69|476.49|475.27|473.07|0
1643958600000|2022-02-04 07:10:00|475.76|473.56|480.28|478.08|480.39|478.19|475.76|473.56|0
1643958900000|2022-02-04 07:15:00|480.39|478.19|483.08|480.88|483.57|481.37|479.42|477.22|0
1643959200000|2022-02-04 07:20:00|482.84|480.64|483.08|480.88|484.3|482.1|482.59|480.39|0
1643959500000|2022-02-04 07:25:00|482.84|480.64|483.9|481.7|484.38|482.18|481.61|479.41|0
1643959800000|2022-02-04 07:30:00|483.65|481.45|481.45|479.25|483.9|481.7|480.97|478.77|0
1643960100000|2022-02-04 07:35:00|481.58|479.38|484.59|482.39|484.83|482.63|481.45|479.25|0
1643960400000|2022-02-04 07:40:00|484.96|482.76|489|486.8|489.24|487.04|483.61|481.41|0
1643960700000|2022-02-04 07:45:00|489.24|487.04|486.79|484.59|489.24|487.04|485.81|483.61|0
1643961000000|2022-02-04 07:50:00|487.04|484.84|488.51|486.31|489|486.8|485.08|482.88|0
1643961300000|2022-02-04 07:55:00|488.26|486.06|487.28|485.08|490.1|487.9|485.81|483.61|0
1643961600000|2022-02-04 08:00:00|488.39|486.19|484.71|482.51|488.39|486.19|483.6|481.4|0
1643961900000|2022-02-04 08:05:00|484.38|482.58|484.38|482.58|486.83|485.03|481.45|479.65|0
1643962200000|2022-02-04 08:10:00|483.89|482.09|485.36|483.56|485.61|483.81|482.8|481|0
1643962500000|2022-02-04 08:15:00|485.12|483.32|482.91|481.11|485.85|484.05|479.98|478.18|0
1643962800000|2022-02-04 08:20:00|482.8|481|487.08|485.28|487.32|485.52|482.18|480.38|0
1643963100000|2022-02-04 08:25:00|486.96|485.16|492.23|490.43|492.85|491.05|486.83|485.03|0
1643963400000|2022-02-04 08:30:00|492.47|490.67|492.47|490.67|493.95|492.15|490.75|488.95|0
1643963700000|2022-02-04 08:35:00|492.72|490.92|493.83|492.03|494.93|493.13|492.23|490.43|0
1643964000000|2022-02-04 08:40:00|493.94|492.14|494.56|492.76|497.63|495.83|493.21|491.41|0
1643964300000|2022-02-04 08:45:00|494.32|492.52|498.12|496.32|498.86|497.06|493.94|492.14|0
1643964600000|2022-02-04 08:50:00|498.36|496.56|497.38|495.58|500.33|498.53|497.14|495.34|0
1643964900000|2022-02-04 08:55:00|497.26|495.46|494.92|493.12|497.26|495.46|493.7|491.9|0
1643965200000|2022-02-04 09:00:00|495.17|493.37|495.91|494.11|497.14|495.34|491.62|489.82|0
1643965500000|2022-02-04 09:05:00|495.66|493.86|498.36|496.56|498.61|496.81|494.68|492.88|0
1643965800000|2022-02-04 09:10:00|498.61|496.81|497.12|495.32|499.84|498.04|496.77|494.97|0
1643966100000|2022-02-04 09:15:00|496.63|494.83|498.5|496.7|499.48|497.68|494.67|492.87|0
1643966400000|2022-02-04 09:20:00|498.74|496.94|501.19|499.39|502.66|500.86|498.74|496.94|0
1643966700000|2022-02-04 09:25:00|500.95|499.15|498.74|496.94|503.89|502.09|496.78|494.98|0
1643967000000|2022-02-04 09:30:00|498.5|496.7|495.8|494|499.36|497.56|495.8|494|0
1643967300000|2022-02-04 09:35:00|495.69|493.89|495.31|493.51|496.78|494.98|493.6|491.8|0
1643967600000|2022-02-04 09:40:00|495.56|493.76|497.52|495.72|500.45|498.65|495.31|493.51|0
1643967900000|2022-02-04 09:45:00|497.27|495.47|497.27|495.47|497.27|495.47|495.31|493.51|0
1643968200000|2022-02-04 09:50:00|497.03|495.23|497.76|495.96|500.21|498.41|496.78|494.98|0
1643968500000|2022-02-04 09:55:00|498|496.2|501.92|500.12|502.41|500.61|498|496.2|0
1643968800000|2022-02-04 10:00:00|502.41|500.61|503.88|502.08|505.24|503.44|501.68|499.88|0
1643969100000|2022-02-04 10:05:00|504.13|502.33|508.29|506.49|509.28|507.48|504.13|502.33|0
1643969400000|2022-02-04 10:10:00|508.54|506.74|510.75|508.95|511.98|510.18|507.56|505.76|0
1643969700000|2022-02-04 10:15:00|510.99|509.19|513.45|511.65|514.19|512.39|510.5|508.7|0
1643970000000|2022-02-04 10:20:00|513.69|511.89|519.91|518.11|521.01|519.21|513.58|511.78|0
1643970300000|2022-02-04 10:25:00|520.03|518.23|519.29|517.49|520.03|518.23|515.87|514.07|0
1643970600000|2022-02-04 10:30:00|519.54|517.74|522.89|521.09|527.62|525.82|519.54|517.74|0
1643970900000|2022-02-04 10:35:00|522.03|520.23|523.5|521.7|524.6|522.8|520.44|518.64|0
1643971200000|2022-02-04 10:40:00|523.13|521.33|523.62|521.82|525.33|523.53|521.42|519.62|0
1643971500000|2022-02-04 10:45:00|523.75|521.95|526.31|524.51|528.15|526.35|522.28|520.48|0
1643971800000|2022-02-04 10:50:00|525.33|523.53|525.33|523.53|525.82|524.02|520.44|518.64|0
1643972100000|2022-02-04 10:55:00|523.86|522.06|522.15|520.35|529.25|527.45|521.17|519.37|0
1643972400000|2022-02-04 11:00:00|522.39|520.59|527.17|525.37|528.64|526.84|522.15|520.35|0
1643972700000|2022-02-04 11:05:00|528.51|526.71|533.41|531.61|534.64|532.84|526.06|524.26|0
1643973000000|2022-02-04 11:10:00|533.91|532.11|537.72|535.92|539.2|537.4|533.91|532.11|0
1643973300000|2022-02-04 11:15:00|538.46|536.66|536.84|535.04|540.18|538.38|535.76|533.96|0
1643973600000|2022-02-04 11:20:00|537.57|535.77|542.97|541.17|545.66|543.86|536.84|535.04|0
1643973900000|2022-02-04 11:25:00|542.48|540.68|536.26|534.46|542.48|540.68|534.55|532.75|0
1643974200000|2022-02-04 11:30:00|536.63|534.83|536.26|534.46|537.97|536.17|533.81|532.01|0
1643974500000|2022-02-04 11:35:00|536.38|534.58|531.86|530.06|538.7|536.9|530.76|528.96|0
1643974800000|2022-02-04 11:40:00|532.1|530.3|536.26|534.46|536.5|534.7|532.1|530.3|0
1643975100000|2022-02-04 11:45:00|536.38|534.58|541.15|539.35|542.37|540.57|536.26|534.46|0
1643975400000|2022-02-04 11:50:00|541.52|539.72|541.64|539.84|544.58|542.78|541.15|539.35|0
1643975700000|2022-02-04 11:55:00|541.39|539.59|546.78|544.98|546.78|544.98|540.9|539.1|0
1643976000000|2022-02-04 12:00:00|548|546.2|540.17|538.37|548|546.2|539.68|537.88|0
1643976300000|2022-02-04 12:05:00|539.92|538.12|539.43|537.63|543.1|541.3|538.7|536.9|0
1643976600000|2022-02-04 12:10:00|539.68|537.88|542.61|540.81|545.06|543.26|538.94|537.14|0
1643976900000|2022-02-04 12:15:00|542.74|540.94|539.92|538.12|544.33|542.53|539.43|537.63|0
1643977200000|2022-02-04 12:20:00|539.56|537.76|537.72|535.92|541.39|539.59|535.76|533.96|0
1643977500000|2022-02-04 12:25:00|537.47|535.67|533.69|531.89|537.72|535.92|533.56|531.76|0
1643977800000|2022-02-04 12:30:00|533.81|532.01|535.76|533.96|537.36|535.56|533.81|532.01|0
1643978100000|2022-02-04 12:35:00|535.52|533.72|532.96|531.16|535.52|533.72|532.58|530.78|0
1643978400000|2022-02-04 12:40:00|533.07|531.27|533.56|531.76|535.89|534.09|532.58|530.78|0
1643978700000|2022-02-04 12:45:00|533.44|531.64|525.5|523.7|533.44|531.64|525.02|523.22|0
1643979000000|2022-02-04 12:50:00|525.75|523.95|523.92|522.12|526.72|524.92|522.58|520.78|0
1643979300000|2022-02-04 12:55:00|523.8|522|523.8|522|524.77|522.97|520.87|519.07|0
1643979600000|2022-02-04 13:00:00|523.55|521.75|528.26|526.46|528.75|526.95|522.7|520.9|0
1643979900000|2022-02-04 13:05:00|528.39|526.59|528.15|526.35|529.73|527.93|526.68|524.88|0
1643980200000|2022-02-04 13:10:00|528.02|526.22|525.31|523.51|529.97|528.17|525.31|523.51|0
1643980500000|2022-02-04 13:15:00|525.55|523.75|532.59|530.79|532.59|530.79|524.85|523.05|0
1643980800000|2022-02-04 13:20:00|532.46|530.66|529.4|527.6|533.45|531.65|528.91|527.11|0
1643981100000|2022-02-04 13:25:00|530.01|528.21|530.13|528.33|530.74|528.94|525.1|523.3|0
1643981400000|2022-02-04 13:30:00|533.44|531.64|555.24|553.44|558.31|556.51|531.97|530.17|0
1643981700000|2022-02-04 13:35:00|556.09|554.29|543.47|541.67|557.33|555.53|542.98|541.18|0
1643982000000|2022-02-04 13:40:00|545.19|543.39|551.34|549.54|552.94|551.14|542.49|540.69|0
1643982300000|2022-02-04 13:45:00|550.73|548.93|546.36|544.56|550.84|549.04|542.79|540.99|0
1643982600000|2022-02-04 13:50:00|546.97|545.17|548.44|546.64|551.88|550.08|543.77|541.97|0
1643982900000|2022-02-04 13:55:00|548.81|547.01|554.83|553.03|554.83|553.03|547.09|545.29|0
1643983200000|2022-02-04 14:00:00|554.59|552.79|561.48|559.68|563.21|561.41|554.1|552.3|0
1643983500000|2022-02-04 14:05:00|561.73|559.93|554.09|552.29|561.97|560.17|552.86|551.06|0
1643983800000|2022-02-04 14:10:00|554.59|552.79|544.51|542.71|555.57|553.77|544.26|542.46|0
1643984100000|2022-02-04 14:15:00|544.01|542.21|540.7|538.9|545.24|543.44|537.88|536.08|0
1643984400000|2022-02-04 14:20:00|540.33|538.53|538.86|537.06|540.33|538.53|537.63|535.83|0
1643984700000|2022-02-04 14:25:00|538.12|536.32|535.91|534.11|538.12|536.32|531.5|529.7|0
1643985000000|2022-02-04 14:30:00|536.04|534.24|541.97|540.17|542.58|540.78|529.3|527.5|0
1643985300000|2022-02-04 14:35:00|541.47|539.67|540.61|538.81|546.51|544.71|536.92|535.12|0
1643985600000|2022-02-04 14:40:00|539.87|538.07|519.75|517.95|540.24|538.44|516.55|514.75|0
1643985900000|2022-02-04 14:45:00|520.24|518.44|523.26|521.46|526.08|524.28|515.56|513.76|0
1643986200000|2022-02-04 14:50:00|524.12|522.32|532.85|531.05|535.19|533.39|521.41|519.61|0
1643986500000|2022-02-04 14:55:00|531.74|529.94|527.56|525.76|532.73|530.93|524.12|522.32|0
1643986800000|2022-02-04 15:00:00|525.1|523.3|523.14|521.34|530.02|528.22|518.72|516.92|0
1643987100000|2022-02-04 15:05:00|522.89|521.09|527.07|525.27|527.07|525.27|519.21|517.41|0
1643987400000|2022-02-04 15:10:00|527.56|525.76|520.19|518.39|534.45|532.65|518.84|517.04|0
1643987700000|2022-02-04 15:15:00|520.93|519.13|515.28|513.48|520.93|519.13|511.11|509.31|0
1643988000000|2022-02-04 15:20:00|515.03|513.23|520.19|518.39|520.92|519.12|513.31|511.51|0
1643988300000|2022-02-04 15:25:00|520.43|518.63|536.92|535.12|536.92|535.12|516.5|514.7|0
1643988600000|2022-02-04 15:30:00|537.16|535.36|532.74|530.94|537.16|535.36|529.05|527.25|0
1643988900000|2022-02-04 15:35:00|533.23|531.43|543.8|542|548.97|547.17|532.74|530.94|0
1643989200000|2022-02-04 15:40:00|542.7|540.9|545.77|543.97|547.25|545.45|540.11|538.31|0
1643989500000|2022-02-04 15:45:00|546.26|544.46|551.8|550|555.86|554.06|546.26|544.46|0
1643989800000|2022-02-04 15:50:00|551.31|549.51|547.62|545.82|554.63|552.83|547.13|545.33|0
1643990100000|2022-02-04 15:55:00|547.38|545.58|550.81|549.01|552.29|550.49|544.43|542.63|0
1643990400000|2022-02-04 16:00:00|551.55|549.75|547.38|545.58|554.74|552.94|545.79|543.99|0
1643990700000|2022-02-04 16:05:00|547.13|545.33|550.86|549.06|552.17|550.37|545.79|543.99|0
1643991000000|2022-02-04 16:10:00|551.11|549.31|556.88|555.08|558.24|556.44|550.24|548.44|0
1643991300000|2022-02-04 16:15:00|557.37|555.57|550.98|549.18|559.34|557.54|550|548.2|0
1643991600000|2022-02-04 16:20:00|551.96|550.16|549.51|547.71|555.16|553.36|547.91|546.11|0
1643991900000|2022-02-04 16:25:00|549.01|547.21|540.91|539.11|549.14|547.34|536.75|534.95|0
1643992200000|2022-02-04 16:30:00|540.67|538.87|533.1|531.3|541.88|540.08|531.63|529.83|0
1643992500000|2022-02-04 16:35:00|532|530.2|530.65|528.85|532.85|531.05|526.85|525.05|0
1643992800000|2022-02-04 16:40:00|530.16|528.36|528.93|527.13|532.12|530.32|526.97|525.17|0
1643993100000|2022-02-04 16:45:00|528.44|526.64|527.46|525.66|529.18|527.38|521.3|519.5|0
1643993400000|2022-02-04 16:50:00|526.96|525.16|527.46|525.66|529.92|528.12|526.23|524.43|0
1643993700000|2022-02-04 16:55:00|527.21|525.41|529.37|527.57|529.37|527.57|519.58|517.78|0
1643994000000|2022-02-04 17:00:00|529.12|527.32|528.63|526.83|532.95|531.15|527.4|525.6|0
1643994300000|2022-02-04 17:05:00|528.39|526.59|527.4|525.6|533.07|531.27|526.05|524.25|0
1643994600000|2022-02-04 17:10:00|527.03|525.23|524.57|522.77|533.07|531.27|521.73|519.93|0
1643994900000|2022-02-04 17:15:00|524.44|522.64|524.44|522.64|526.91|525.11|521|519.2|0
1643995200000|2022-02-04 17:20:00|523.95|522.15|525.06|523.26|527.15|525.35|522.97|521.17|0
1643995500000|2022-02-04 17:25:00|524.93|523.13|523.34|521.54|525.67|523.87|520.5|518.7|0
1643995800000|2022-02-04 17:30:00|522.96|521.16|524.69|522.89|528.88|527.08|518.42|516.62|0
1643996100000|2022-02-04 17:35:00|524.93|523.13|519.46|517.66|526.66|524.86|519.46|517.66|0
1643996400000|2022-02-04 17:40:00|518.72|516.92|516.75|514.95|521.18|519.38|515.52|513.72|0
1643996700000|2022-02-04 17:45:00|517|515.2|515.52|513.72|519.7|517.9|515.52|513.72|0
1643997000000|2022-02-04 17:50:00|515.89|514.09|516.69|514.89|517.98|516.18|513.74|511.94|0
1643997300000|2022-02-04 17:55:00|516.45|514.65|512.75|510.95|518.17|516.37|511.9|510.1|0
1643997600000|2022-02-04 18:00:00|512.51|510.71|500.36|498.56|512.51|510.71|499.87|498.07|0
1643997900000|2022-02-04 18:05:00|500.12|498.32|497.72|495.92|501.84|500.04|497.47|495.67|0
1643998200000|2022-02-04 18:10:00|497.97|496.17|499.2|497.4|500.93|499.13|495.75|493.95|0
1643998500000|2022-02-04 18:15:00|498.95|497.15|501.42|499.62|503.15|501.35|497.96|496.16|0
1643998800000|2022-02-04 18:20:00|501.17|499.37|493.77|491.97|501.91|500.11|493.77|491.97|0
1643999100000|2022-02-04 18:25:00|494.26|492.46|499.94|498.14|501.91|500.11|494.26|492.46|0
1643999400000|2022-02-04 18:30:00|499.44|497.64|495.99|494.19|501.17|499.37|495.99|494.19|0
1643999700000|2022-02-04 18:35:00|496.24|494.44|498.7|496.9|501.17|499.37|495.74|493.94|0
1644000000000|2022-02-04 18:40:00|498.46|496.66|490.81|489.01|498.59|496.79|489.33|487.53|0
1644000300000|2022-02-04 18:45:00|490.32|488.52|494.13|492.33|497.72|495.92|490.32|488.52|0
1644000600000|2022-02-04 18:50:00|493.27|491.47|491.17|489.37|493.88|492.08|490.68|488.88|0
1644000900000|2022-02-04 18:55:00|491.42|489.62|491.42|489.62|494.75|492.95|490.68|488.88|0
1644001200000|2022-02-04 19:00:00|490.68|488.88|494.62|492.82|494.62|492.82|489.45|487.65|0
1644001500000|2022-02-04 19:05:00|493.88|492.08|493.63|491.83|496.23|494.43|492.65|490.85|0
1644001800000|2022-02-04 19:10:00|493.14|491.34|497.57|495.77|501.52|499.72|492.65|490.85|0
1644002100000|2022-02-04 19:15:00|498.07|496.27|503.25|501.45|503.25|501.45|496.84|495.04|0
1644002400000|2022-02-04 19:20:00|503.74|501.94|499.55|497.75|503.74|501.94|497.08|495.28|0
1644002700000|2022-02-04 19:25:00|499.3|497.5|497.33|495.53|500.04|498.24|494.86|493.06|0
1644003000000|2022-02-04 19:30:00|498.07|496.27|492.65|490.85|498.56|496.76|490.19|488.39|0
1644003300000|2022-02-04 19:35:00|492.78|490.98|488.95|487.15|492.78|490.98|486.87|485.07|0
1644003600000|2022-02-04 19:40:00|489.45|487.65|494.12|492.32|494.99|493.19|487.23|485.43|0
1644003900000|2022-02-04 19:45:00|493.63|491.83|494.37|492.57|496.83|495.03|492.65|490.85|0
1644004200000|2022-02-04 19:50:00|493.88|492.08|489.58|487.78|494.5|492.7|489.33|487.53|0
1644004500000|2022-02-04 19:55:00|489.82|488.02|486.87|485.07|490.2|488.4|486.87|485.07|0
1644004800000|2022-02-04 20:00:00|487.11|485.31|480.41|478.61|487.11|485.31|480.16|478.36|0
1644005100000|2022-02-04 20:05:00|480.16|478.36|478.07|476.27|482.63|480.83|477.2|475.4|0
1644005400000|2022-02-04 20:10:00|478.19|476.39|472.27|470.47|479.18|477.38|470.3|468.5|0
1644005700000|2022-02-04 20:15:00|472.02|470.22|480.41|478.61|480.41|478.61|471.29|469.49|0
1644006000000|2022-02-04 20:20:00|479.92|478.12|475.97|474.17|480.16|478.36|475.48|473.68|0
1644006300000|2022-02-04 20:25:00|475.48|473.68|478.68|476.88|480.66|478.86|473.5|471.7|0
1644006600000|2022-02-04 20:30:00|477.94|476.14|473.42|471.62|479.42|477.62|472.02|470.22|0
1644006900000|2022-02-04 20:35:00|473.79|471.99|480.38|478.58|480.38|478.58|473.79|471.99|0
1644007200000|2022-02-04 20:40:00|480.26|478.46|489.74|487.94|489.99|488.19|479.89|478.09|0
1644007500000|2022-02-04 20:45:00|488.88|487.08|494.1|492.3|499.19|497.39|487.85|486.05|0
1644007800000|2022-02-04 20:50:00|494.72|492.92|496.56|494.76|501.74|499.94|489.91|488.11|0
1644008100000|2022-02-04 20:55:00|497.3|495.5|510.87|509.07|510.87|509.07|497.3|495.5|0
1644008400000|2022-02-04 21:00:00|511.86|510.06|516.83|515.03|517.08|515.28|508.02|506.22|0
1644008700000|2022-02-04 21:05:00|516.34|514.54|517.82|516.02|519.3|517.5|515.1|513.3|0
1644009000000|2022-02-04 21:10:00|517.57|515.77|514.86|513.06|519.79|517.99|514.86|513.06|0
1644221100000|2022-02-07 08:05:00|503.72|501.92|508.29|506.49|510.38|508.58|502.24|500.44|0
1644221400000|2022-02-07 08:10:00|507.91|506.11|510.14|508.34|510.14|508.34|502.98|501.18|0
1644221700000|2022-02-07 08:15:00|510.02|508.22|520.02|518.22|520.4|518.6|509.77|507.97|0
1644222000000|2022-02-07 08:20:00|520.27|518.47|525.1|523.3|525.1|523.3|518.29|516.49|0
1644222300000|2022-02-07 08:25:00|524.72|522.92|526.83|525.03|528.43|526.63|523|521.2|0
1644222600000|2022-02-07 08:30:00|526.95|525.15|527.44|525.64|529.17|527.37|524.48|522.68|0
1644222900000|2022-02-07 08:35:00|527.82|526.02|522.51|520.71|529.05|527.25|520.78|518.98|0
1644223200000|2022-02-07 08:40:00|523|521.2|522.39|520.59|523|521.2|520.53|518.73|0
1644223500000|2022-02-07 08:45:00|522.75|520.95|518.56|516.76|522.75|520.95|517.82|516.02|0
1644223800000|2022-02-07 08:50:00|518.81|517.01|514.12|512.32|519.05|517.25|514.12|512.32|0
1644224100000|2022-02-07 08:55:00|513.88|512.08|516.34|514.54|517.33|515.53|513.76|511.96|0
1644224400000|2022-02-07 09:00:00|516.22|514.42|513.14|511.34|518.07|516.27|510.31|508.51|0
1644224700000|2022-02-07 09:05:00|513.76|511.96|515.11|513.31|515.11|513.31|511.41|509.61|0
1644225000000|2022-02-07 09:10:00|515.48|513.68|515.97|514.17|520.53|518.73|514.12|512.32|0
1644225300000|2022-02-07 09:15:00|516.09|514.29|518.31|516.51|518.56|516.76|513.38|511.58|0
1644225600000|2022-02-07 09:20:00|518.56|516.76|520.04|518.24|520.04|518.24|515.6|513.8|0
1644225900000|2022-02-07 09:25:00|519.92|518.12|518.06|516.26|520.66|518.86|517.21|515.41|0
1644226200000|2022-02-07 09:30:00|517.32|515.52|520.04|518.24|520.28|518.48|515.73|513.93|0
1644226500000|2022-02-07 09:35:00|520.17|518.37|520.9|519.1|522.26|520.46|517.82|516.02|0
1644226800000|2022-02-07 09:40:00|520.53|518.73|522.75|520.95|523.37|521.57|520.28|518.48|0
1644227100000|2022-02-07 09:45:00|522.5|520.7|526.45|524.65|526.45|524.65|521.27|519.47|0
1644227400000|2022-02-07 09:50:00|526.7|524.9|523.12|521.32|528.43|526.63|522.5|520.7|0
1644227700000|2022-02-07 09:55:00|523.24|521.44|520.78|518.98|523.24|521.44|518.8|517|0
1644228000000|2022-02-07 10:00:00|520.53|518.73|518.44|516.64|520.53|518.73|516.58|514.78|0
1644228300000|2022-02-07 10:05:00|518.19|516.39|519.67|517.87|520.28|518.48|517.45|515.65|0
1644228600000|2022-02-07 10:10:00|520.03|518.23|516.71|514.91|520.28|518.48|516.46|514.66|0
1644228900000|2022-02-07 10:15:00|516.46|514.66|518.55|516.75|518.55|516.75|516.34|514.54|0
1644229200000|2022-02-07 10:20:00|518.8|517|519.79|517.99|520.28|518.48|518.06|516.26|0
1644229500000|2022-02-07 10:25:00|519.54|517.74|518.55|516.75|520.41|518.61|516.33|514.53|0
1644229800000|2022-02-07 10:30:00|518.68|516.88|520.28|518.48|520.77|518.97|517.2|515.4|0
1644230100000|2022-02-07 10:35:00|520.41|518.61|519.91|518.11|522.5|520.7|518.06|516.26|0
1644230400000|2022-02-07 10:40:00|520.03|518.23|517.32|515.52|521.02|519.22|517.32|515.52|0
1644230700000|2022-02-07 10:45:00|517.2|515.4|517.07|515.27|517.81|516.01|514.36|512.56|0
1644231000000|2022-02-07 10:50:00|516.83|515.03|518.8|517|519.05|517.25|516.83|515.03|0
1644231300000|2022-02-07 10:55:00|519.04|517.24|522.38|520.58|522.99|521.19|518.8|517|0
1644231600000|2022-02-07 11:00:00|522|520.2|522.5|520.7|523.24|521.44|520.41|518.61|0
1644231900000|2022-02-07 11:05:00|522.25|520.45|522.25|520.45|525.21|523.41|521.26|519.46|0
1644232200000|2022-02-07 11:10:00|522.5|520.7|520.65|518.85|523.61|521.81|518.55|516.75|0
1644232500000|2022-02-07 11:15:00|520.9|519.1|519.78|517.98|521.02|519.22|518.06|516.26|0
1644232800000|2022-02-07 11:20:00|519.54|517.74|517.81|516.01|520.03|518.23|516.58|514.78|0
1644233100000|2022-02-07 11:25:00|517.69|515.89|516.71|514.91|517.81|516.01|514.61|512.81|0
1644233400000|2022-02-07 11:30:00|516.58|514.78|514.73|512.93|516.58|514.78|513.62|511.82|0
1644233700000|2022-02-07 11:35:00|513.62|511.82|514.36|512.56|514.85|513.05|511.53|509.73|0
1644234000000|2022-02-07 11:40:00|514.49|512.69|517.32|515.52|518.06|516.26|514.49|512.69|0
1644234300000|2022-02-07 11:45:00|517.56|515.76|517.07|515.27|518.79|516.99|515.84|514.04|0
1644234600000|2022-02-07 11:50:00|516.82|515.02|516.33|514.53|518.3|516.5|515.59|513.79|0
1644234900000|2022-02-07 11:55:00|516.58|514.78|515.1|513.3|517.94|516.14|512.76|510.96|0
1644235200000|2022-02-07 12:00:00|515.22|513.42|510.17|508.37|515.22|513.42|509.68|507.88|0
1644235500000|2022-02-07 12:05:00|509.92|508.12|508.44|506.64|510.17|508.37|507.83|506.03|0
1644235800000|2022-02-07 12:10:00|508.69|506.89|504.26|502.46|508.69|506.89|504.01|502.21|0
1644236100000|2022-02-07 12:15:00|504.51|502.71|505|503.2|505|503.2|501.31|499.51|0
1644236400000|2022-02-07 12:20:00|504.75|502.95|506.97|505.17|507.21|505.41|504.63|502.83|0
1644236700000|2022-02-07 12:25:00|507.09|505.29|507.46|505.66|509.43|507.63|506.97|505.17|0
1644237000000|2022-02-07 12:30:00|507.21|505.41|506.97|505.17|507.95|506.15|505.49|503.69|0
1644237300000|2022-02-07 12:35:00|507.21|505.41|506.72|504.92|507.7|505.9|505.98|504.18|0
1644237600000|2022-02-07 12:40:00|506.47|504.67|505.49|503.69|506.72|504.92|505.12|503.32|0
1644237900000|2022-02-07 12:45:00|505.73|503.93|502.66|500.86|506.23|504.43|502.04|500.24|0
1644238200000|2022-02-07 12:50:00|502.54|500.74|503.27|501.47|503.52|501.72|500.21|498.41|0
1644238500000|2022-02-07 12:55:00|503.52|501.72|503.27|501.47|503.52|501.72|500.08|498.28|0
1644238800000|2022-02-07 13:00:00|503.52|501.72|499.09|497.29|504.5|502.7|499.09|497.29|0
1644239100000|2022-02-07 13:05:00|499.22|497.42|497.62|495.82|500.81|499.01|495.65|493.85|0
1644239400000|2022-02-07 13:10:00|497.86|496.06|497.62|495.82|498.11|496.31|495.16|493.36|0
1644239700000|2022-02-07 13:15:00|497.86|496.06|498.36|496.56|498.6|496.8|497.37|495.57|0
1644240000000|2022-02-07 13:20:00|498.11|496.31|497.15|495.35|498.36|496.56|494.43|492.63|0
1644240300000|2022-02-07 13:25:00|496.9|495.1|498.38|496.58|499.12|497.32|496.4|494.6|0
1644240600000|2022-02-07 13:30:00|498.63|496.83|503.07|501.27|503.07|501.27|498.51|496.71|0
1644240900000|2022-02-07 13:35:00|502.83|501.03|502.33|500.53|504.31|502.51|501.59|499.79|0
1644241200000|2022-02-07 13:40:00|502.46|500.66|502.21|500.41|503.81|502.01|500.85|499.05|0
1644241500000|2022-02-07 13:45:00|502.08|500.28|500.6|498.8|503.57|501.77|499.86|498.06|0
1644241800000|2022-02-07 13:50:00|500.35|498.55|502.33|500.53|502.58|500.78|500.11|498.31|0
1644242100000|2022-02-07 13:55:00|502.08|500.28|499.61|497.81|502.33|500.53|498.87|497.07|0
1644242400000|2022-02-07 14:00:00|499.37|497.57|500.23|498.43|500.6|498.8|499.12|497.32|0
1644242700000|2022-02-07 14:05:00|500.11|498.31|498.62|496.82|501.59|499.79|498.62|496.82|0
1644243000000|2022-02-07 14:10:00|498.87|497.07|502.58|500.78|502.58|500.78|498.13|496.33|0
1644243300000|2022-02-07 14:15:00|502.82|501.02|504.93|503.13|506.53|504.73|502.82|501.02|0
1644243600000|2022-02-07 14:20:00|505.05|503.25|501.96|500.16|505.79|503.99|501.59|499.79|0
1644243900000|2022-02-07 14:25:00|502.08|500.28|502.21|500.41|504.06|502.26|500.97|499.17|0
1644244200000|2022-02-07 14:30:00|502.58|500.78|513.01|511.21|514.95|513.15|500.1|498.3|0
1644244500000|2022-02-07 14:35:00|513.39|511.59|504.11|502.31|513.51|511.71|501.4|499.6|0
1644244800000|2022-02-07 14:40:00|505.1|503.3|504.11|502.31|507.57|505.77|499.55|497.75|0
1644245100000|2022-02-07 14:45:00|503.12|501.32|509.06|507.26|511.03|509.23|500.66|498.86|0
1644245400000|2022-02-07 14:50:00|508.81|507.01|495.97|494.17|508.81|507.01|495.23|493.43|0
1644245700000|2022-02-07 14:55:00|495.72|493.92|498.68|496.88|506.09|504.29|493.99|492.19|0
1644246000000|2022-02-07 15:00:00|497.33|495.53|502.49|500.69|504.47|502.67|496.8|495|0
1644246300000|2022-02-07 15:05:00|502.24|500.44|499.52|497.72|502.49|500.69|494.83|493.03|0
1644246600000|2022-02-07 15:10:00|499.77|497.97|511.15|509.35|511.15|509.35|497.79|495.99|0
1644246900000|2022-02-07 15:15:00|510.66|508.86|510.54|508.74|511.53|509.73|506.94|505.14|0
1644247200000|2022-02-07 15:20:00|510.04|508.24|501.39|499.59|512.27|510.47|499.42|497.62|0
1644247500000|2022-02-07 15:25:00|501.64|499.84|499.67|497.87|502.88|501.08|496.7|494.9|0
1644247800000|2022-02-07 15:30:00|499.42|497.62|489.8|488|502.38|500.58|489.31|487.51|0
1644248100000|2022-02-07 15:35:00|490.05|488.25|494.69|492.89|494.94|493.14|489.68|487.88|0
1644248400000|2022-02-07 15:40:00|494.33|492.53|501.62|499.82|505.34|503.54|493.95|492.15|0
1644248700000|2022-02-07 15:45:00|501.38|499.58|501.87|500.07|502.86|501.06|498.41|496.61|0
1644249000000|2022-02-07 15:50:00|502.12|500.32|501.13|499.33|504.6|502.8|497.66|495.86|0
1644249300000|2022-02-07 15:55:00|501.87|500.07|499.64|497.84|502.86|501.06|498.4|496.6|0
1644249600000|2022-02-07 16:00:00|500.14|498.34|503.61|501.81|506.33|504.53|496.92|495.12|0
1644249900000|2022-02-07 16:05:00|503.85|502.05|509.31|507.51|510.55|508.75|501.38|499.58|0
1644250200000|2022-02-07 16:10:00|509.06|507.26|504.84|503.04|509.06|507.26|503.85|502.05|0
1644250500000|2022-02-07 16:15:00|505.09|503.29|506.18|504.38|509.77|507.97|505.09|503.29|0
1644250800000|2022-02-07 16:20:00|506.05|504.25|507.65|505.85|509.52|507.72|504.81|503.01|0
1644251100000|2022-02-07 16:25:00|507.41|505.61|505.42|503.62|507.41|505.61|500.97|499.17|0
1644251400000|2022-02-07 16:30:00|505.67|503.87|511.37|509.57|512.36|510.56|505.67|503.87|0
1644251700000|2022-02-07 16:35:00|511.12|509.32|520.04|518.24|521.04|519.24|509.88|508.08|0
1644252000000|2022-02-07 16:40:00|519.8|518|525.01|523.21|525.75|523.95|518.56|516.76|0
1644252300000|2022-02-07 16:45:00|524.76|522.96|521.06|519.26|525.02|523.22|520.81|519.01|0
1644252600000|2022-02-07 16:50:00|521.31|519.51|521.31|519.51|524.03|522.23|519.33|517.53|0
1644252900000|2022-02-07 16:55:00|521.68|519.88|515.62|513.82|522.3|520.5|514.39|512.59|0
1644253200000|2022-02-07 17:00:00|516|514.2|516.86|515.06|522.05|520.25|515.13|513.33|0
1644253500000|2022-02-07 17:05:00|516.61|514.81|523.78|521.98|523.78|521.98|516.61|514.81|0
1644253800000|2022-02-07 17:10:00|523.53|521.73|521.8|520|524.03|522.23|520.07|518.27|0
1644254100000|2022-02-07 17:15:00|522.05|520.25|519.82|518.02|523.04|521.24|517.6|515.8|0
1644254400000|2022-02-07 17:20:00|520.07|518.27|517.1|515.3|520.81|519.01|516.11|514.31|0
1644254700000|2022-02-07 17:25:00|517.35|515.55|524.02|522.22|524.77|522.97|516.61|514.81|0
1644255000000|2022-02-07 17:30:00|524.27|522.47|521.55|519.75|527.98|526.18|520.31|518.51|0
1644255300000|2022-02-07 17:35:00|521.68|519.88|526.99|525.19|529.72|527.92|519.82|518.02|0
1644255600000|2022-02-07 17:40:00|526.5|524.7|522.05|520.25|526.5|524.7|521.06|519.26|0
1644255900000|2022-02-07 17:45:00|522.29|520.49|519.08|517.28|523.28|521.48|517.35|515.55|0
1644256200000|2022-02-07 17:50:00|519.45|517.65|520.81|519.01|521.3|519.5|517.6|515.8|0
1644256500000|2022-02-07 17:55:00|520.56|518.76|520.56|518.76|522.29|520.49|518.34|516.54|0
1644256800000|2022-02-07 18:00:00|521.06|519.26|515.82|514.02|522.54|520.74|513.1|511.3|0
1644257100000|2022-02-07 18:05:00|516.07|514.27|511.62|509.82|516.81|515.01|511.13|509.33|0
1644257400000|2022-02-07 18:10:00|511.37|509.57|508.16|506.36|512.85|511.05|506.43|504.63|0
1644257700000|2022-02-07 18:15:00|508.41|506.61|510.63|508.83|512.36|510.56|508.16|506.36|0
1644258000000|2022-02-07 18:20:00|510.88|509.08|510.76|508.96|511.87|510.07|507.67|505.87|0
1644258300000|2022-02-07 18:25:00|510.63|508.83|507.55|505.75|511.87|510.07|506.19|504.39|0
1644258600000|2022-02-07 18:30:00|507.42|505.62|506.88|505.08|507.62|505.82|504.21|502.41|0
1644258900000|2022-02-07 18:35:00|506.63|504.83|504.66|502.86|507.62|505.82|504.16|502.36|0
1644259200000|2022-02-07 18:40:00|504.9|503.1|505.4|503.6|505.89|504.09|503.17|501.37|0
1644259500000|2022-02-07 18:45:00|505.15|503.35|510.09|508.29|510.34|508.54|503.91|502.11|0
1644259800000|2022-02-07 18:50:00|509.84|508.04|508.61|506.81|511.08|509.28|506.63|504.83|0
1644260100000|2022-02-07 18:55:00|508.11|506.31|503.17|501.37|508.36|506.56|501.45|499.65|0
1644260400000|2022-02-07 19:00:00|503.67|501.87|504.14|502.34|505.77|503.97|502.68|500.88|0
1644260700000|2022-02-07 19:05:00|503.89|502.09|508.14|506.34|508.38|506.58|503.43|501.63|0
1644261000000|2022-02-07 19:10:00|507.89|506.09|507.15|505.35|507.89|506.09|505.17|503.37|0
1644261300000|2022-02-07 19:15:00|507.64|505.84|503.68|501.88|507.89|506.09|501.2|499.4|0
1644261600000|2022-02-07 19:20:00|503.93|502.13|504.92|503.12|506.4|504.6|501.7|499.9|0
1644261900000|2022-02-07 19:25:00|505.16|503.36|496.5|494.7|505.66|503.86|496.5|494.7|0
1644262200000|2022-02-07 19:30:00|496.14|494.34|496.5|494.7|498.73|496.93|495.27|493.47|0
1644262500000|2022-02-07 19:35:00|496.26|494.46|497.49|495.69|498.98|497.18|494.03|492.23|0
1644262800000|2022-02-07 19:40:00|497.99|496.19|493.41|491.61|498.48|496.68|492.66|490.86|0
1644263100000|2022-02-07 19:45:00|493.16|491.36|496.63|494.83|497.37|495.57|492.42|490.62|0
1644263400000|2022-02-07 19:50:00|496.87|495.07|496.87|495.07|499.1|497.3|496.13|494.33|0
1644263700000|2022-02-07 19:55:00|496.63|494.83|497.86|496.06|498.61|496.81|495.02|493.22|0
1644264000000|2022-02-07 20:00:00|498.11|496.31|494.4|492.6|501.83|500.03|494.15|492.35|0
1644264300000|2022-02-07 20:05:00|494.15|492.35|494.89|493.09|498.98|497.18|493.16|491.36|0
1644264600000|2022-02-07 20:10:00|495.14|493.34|487.47|485.67|496.13|494.33|487.47|485.67|0
1644264900000|2022-02-07 20:15:00|487.71|485.91|492.42|490.62|492.42|490.62|487.71|485.91|0
1644265200000|2022-02-07 20:20:00|492.66|490.86|497.86|496.06|499.35|497.55|492.42|490.62|0
1644265500000|2022-02-07 20:25:00|497.62|495.82|506.29|504.49|507.53|505.73|495.88|494.08|0
1644265800000|2022-02-07 20:30:00|505.3|503.5|506.54|504.74|508.27|506.47|502.08|500.28|0
1644266100000|2022-02-07 20:35:00|506.29|504.49|516.96|515.16|517.7|515.9|504.31|502.51|0
1644266400000|2022-02-07 20:40:00|517.46|515.66|520.82|519.02|521.31|519.51|516.11|514.31|0
1644266700000|2022-02-07 20:45:00|522.55|520.75|525.42|523.62|527.4|525.6|521.95|520.15|0
1644267000000|2022-02-07 20:50:00|525.92|524.12|536.57|534.77|536.82|535.02|517.75|515.95|0
1644267300000|2022-02-07 20:55:00|535.58|533.78|524.8|523|538.66|536.86|524.8|523|0
1644267600000|2022-02-07 21:00:00|525.3|523.5|519.94|518.14|525.3|523.5|519.44|517.64|0
1644267900000|2022-02-07 21:05:00|520.18|518.38|520.68|518.88|520.93|519.13|518.45|516.65|0
1644268200000|2022-02-07 21:10:00|520.31|518.51|518.7|516.9|520.43|518.63|517.71|515.91|0
1644268500000|2022-02-07 21:15:00|519.14|516.94|519.39|517.19|520.13|517.93|518.15|515.95|0
1644268800000|2022-02-07 21:20:00|519.14|516.94|519.14|516.94|519.64|517.44|518.9|516.7|0
1644269100000|2022-02-07 21:25:00|518.9|516.7|517.66|515.46|519.14|516.94|517.54|515.34|0
1644269400000|2022-02-07 21:30:00|517.79|515.59|517.66|515.46|518.65|516.45|517.66|515.46|0
1644269700000|2022-02-07 21:35:00|517.91|515.71|517.91|515.71|517.91|515.71|517.16|514.96|0
1644270000000|2022-02-07 21:40:00|517.66|515.46|518.65|516.45|518.9|516.7|517.66|515.46|0
1644270300000|2022-02-07 21:45:00|518.9|516.7|518.65|516.45|519.64|517.44|518.65|516.45|0
1644270600000|2022-02-07 21:50:00|518.4|516.2|516.92|514.72|518.9|516.7|516.92|514.72|0
1644270900000|2022-02-07 21:55:00|516.91|514.71|517.79|515.59|518.4|516.2|516.91|514.71|0
1644271200000|2022-02-07 22:00:00|518.34|516.14|517.73|515.53|518.34|516.14|517.37|515.17|0
1644271500000|2022-02-07 22:05:00|517.37|515.17|517.77|515.57|517.94|515.74|517.37|515.17|0
1644271800000|2022-02-07 22:10:00|517.9|515.7|517.66|515.46|517.9|515.7|517.62|515.42|0
1644272100000|2022-02-07 22:15:00|517.83|515.63|518.19|515.99|518.19|515.99|517.83|515.63|0
1644272400000|2022-02-07 22:20:00|517.9|515.7|517.62|515.42|517.9|515.7|517.22|515.02|0
1644272700000|2022-02-07 22:25:00|517.73|515.53|518.01|515.81|518.01|515.81|517.47|515.27|0
1644273000000|2022-02-07 22:30:00|518.12|515.92|517.55|515.35|518.12|515.92|517.55|515.35|0
1644273300000|2022-02-07 22:35:00|517.69|515.49|517.4|515.2|517.69|515.49|517.33|515.13|0
1644273600000|2022-02-07 22:40:00|517.47|515.27|517.08|514.88|517.47|515.27|517.08|514.88|0
1644273900000|2022-02-07 22:45:00|516.97|514.77|516.86|514.66|517.08|514.88|516.65|514.45|0
1644274200000|2022-02-07 22:50:00|516.93|514.73|516.97|514.77|517.04|514.84|516.93|514.73|0
1644274500000|2022-02-07 22:55:00|517.01|514.81|517.01|514.81|517.08|514.88|516.97|514.77|0
1644274800000|2022-02-07 23:00:00|518.03|515.83|518.28|516.08|519.63|517.43|516.79|514.59|0
1644275100000|2022-02-07 23:05:00|518.4|516.2|519.63|517.43|520.38|518.18|518.15|515.95|0
1644275400000|2022-02-07 23:10:00|519.14|516.94|518.15|515.95|519.63|517.43|518.15|515.95|0
1644275700000|2022-02-07 23:15:00|518.4|516.2|517.41|515.21|518.64|516.44|517.29|515.09|0
1644276000000|2022-02-07 23:20:00|516.66|514.46|515.31|513.11|518.03|515.83|514.81|512.61|0
1644276300000|2022-02-07 23:25:00|515.43|513.23|516.17|513.97|516.54|514.34|515.18|512.98|0
1644276600000|2022-02-07 23:30:00|515.67|513.47|517.41|515.21|517.41|515.21|514.93|512.73|0
1644276900000|2022-02-07 23:35:00|517.65|515.45|517.16|514.96|517.9|515.7|516.41|514.21|0
1644277200000|2022-02-07 23:40:00|516.91|514.71|516.66|514.46|517.65|515.45|516.17|513.97|0
1644277500000|2022-02-07 23:45:00|516.54|514.34|515.8|513.6|517.04|514.84|515.18|512.98|0
1644277800000|2022-02-07 23:50:00|515.92|513.72|516.66|514.46|516.91|514.71|515.55|513.35|0
1644278100000|2022-02-07 23:55:00|516.91|514.71|515.18|512.98|517.29|515.09|514.81|512.61|0
1644278400000|2022-02-08 00:00:00|514.81|512.61|514.68|512.48|515.18|512.98|513.2|511|0
1644278700000|2022-02-08 00:05:00|514.43|512.23|515.67|513.47|516.17|513.97|514.43|512.23|0
1644279000000|2022-02-08 00:10:00|515.92|513.72|516.66|514.46|517.04|514.84|515.55|513.35|0
1644279300000|2022-02-08 00:15:00|516.41|514.21|515.18|512.98|516.66|514.46|514.68|512.48|0
1644279600000|2022-02-08 00:20:00|514.93|512.73|519.88|517.68|520.37|518.17|514.93|512.73|0
1644279900000|2022-02-08 00:25:00|520.13|517.93|519.14|516.94|520.13|517.93|518.15|515.95|0
1644280200000|2022-02-08 00:30:00|518.64|516.44|517.65|515.45|518.64|516.44|517.15|514.95|0
1644280500000|2022-02-08 00:35:00|517.4|515.2|518.14|515.94|519.51|517.31|516.91|514.71|0
1644280800000|2022-02-08 00:40:00|518.27|516.07|517.4|515.2|518.64|516.44|517.4|515.2|0
1644281100000|2022-02-08 00:45:00|517.53|515.33|515.67|513.47|518.27|516.07|515.42|513.22|0
1644281400000|2022-02-08 00:50:00|515.55|513.35|517.15|514.95|517.4|515.2|515.55|513.35|0
1644281700000|2022-02-08 00:55:00|517.4|515.2|516.41|514.21|517.4|515.2|516.41|514.21|0
1644282000000|2022-02-08 01:00:00|516.54|514.34|518.52|516.32|519.13|516.93|516.54|514.34|0
1644282300000|2022-02-08 01:05:00|518.39|516.19|519.88|517.68|519.88|517.68|518.14|515.94|0
1644282600000|2022-02-08 01:10:00|520.12|517.92|519.26|517.06|521.61|519.41|518.64|516.44|0
1644282900000|2022-02-08 01:15:00|519.13|516.93|518.64|516.44|519.63|517.43|518.52|516.32|0
1644283200000|2022-02-08 01:20:00|518.39|516.19|520.37|518.17|520.37|518.17|518.39|516.19|0
1644283500000|2022-02-08 01:25:00|520.62|518.42|522.1|519.9|524.09|521.89|520.5|518.3|0
1644283800000|2022-02-08 01:30:00|522.35|520.15|524.58|522.38|525.08|522.88|522.35|520.15|0
1644284100000|2022-02-08 01:35:00|524.33|522.13|521.61|519.41|524.33|522.13|521.36|519.16|0
1644284400000|2022-02-08 01:40:00|521.36|519.16|522.1|519.9|522.1|519.9|519.38|517.18|0
1644284700000|2022-02-08 01:45:00|521.86|519.66|524.33|522.13|525.32|523.12|521.86|519.66|0
1644285000000|2022-02-08 01:50:00|524.08|521.88|523.97|521.77|525.82|523.62|523.59|521.39|0
1644285300000|2022-02-08 01:55:00|523.84|521.64|524.33|522.13|525.08|522.88|523.84|521.64|0
1644285600000|2022-02-08 02:00:00|524.08|521.88|526.31|524.11|526.31|524.11|522.85|520.65|0
1644285900000|2022-02-08 02:05:00|526.2|524|525.57|523.37|527.31|525.11|525.32|523.12|0
1644286200000|2022-02-08 02:10:00|525.95|523.75|526.31|524.11|527.55|525.35|525.82|523.62|0
1644286500000|2022-02-08 02:15:00|526.44|524.24|528.05|525.85|528.18|525.98|525.82|523.62|0
1644286800000|2022-02-08 02:20:00|528.3|526.1|524.08|521.88|529.29|527.09|523.09|520.89|0
1644287100000|2022-02-08 02:25:00|523.84|521.64|523.22|521.02|524.58|522.38|522.84|520.64|0
1644287400000|2022-02-08 02:30:00|523.09|520.89|524.58|522.38|524.83|522.63|523.09|520.89|0
1644287700000|2022-02-08 02:35:00|524.71|522.51|523.83|521.63|524.83|522.63|523.83|521.63|0
1644288000000|2022-02-08 02:40:00|524.08|521.88|522.6|520.4|524.08|521.88|522.35|520.15|0
1644288300000|2022-02-08 02:45:00|522.84|520.64|521.98|519.78|523.09|520.89|521.11|518.91|0
1644288600000|2022-02-08 02:50:00|522.1|519.9|521.36|519.16|522.72|520.52|521.11|518.91|0
1644288900000|2022-02-08 02:55:00|521.24|519.04|521.11|518.91|521.36|519.16|520.61|518.41|0
1644289200000|2022-02-08 03:00:00|520.99|518.79|522.1|519.9|523.09|520.89|520.61|518.41|0
1644289500000|2022-02-08 03:05:00|521.85|519.65|523.59|521.39|523.59|521.39|521.6|519.4|0
1644289800000|2022-02-08 03:10:00|523.47|521.27|523.83|521.63|523.83|521.63|523.09|520.89|0
1644290100000|2022-02-08 03:15:00|523.59|521.39|523.09|520.89|523.59|521.39|521.85|519.65|0
1644290400000|2022-02-08 03:20:00|522.84|520.64|522.48|520.28|523.34|521.14|522.48|520.28|0
1644290700000|2022-02-08 03:25:00|522.59|520.39|521.11|518.91|522.97|520.77|520.61|518.41|0
1644291000000|2022-02-08 03:30:00|520.99|518.79|521.6|519.4|521.85|519.65|520.36|518.16|0
1644291300000|2022-02-08 03:35:00|521.48|519.28|520.49|518.29|521.48|519.28|519.37|517.17|0
1644291600000|2022-02-08 03:40:00|520.36|518.16|521.35|519.15|521.6|519.4|520.25|518.05|0
1644291900000|2022-02-08 03:45:00|521.6|519.4|522.84|520.64|524.33|522.13|521.35|519.15|0
1644292200000|2022-02-08 03:50:00|523.09|520.89|524.33|522.13|524.33|522.13|522.72|520.52|0
1644292500000|2022-02-08 03:55:00|524.57|522.37|523.71|521.51|524.82|522.62|523.22|521.02|0
1644292800000|2022-02-08 04:00:00|523.58|521.38|523.46|521.26|524.08|521.88|522.84|520.64|0
1644293100000|2022-02-08 04:05:00|523.34|521.14|523.58|521.38|524.33|522.13|522.97|520.77|0
1644293400000|2022-02-08 04:10:00|523.71|521.51|523.34|521.14|524.08|521.88|522.97|520.77|0
1644293700000|2022-02-08 04:15:00|523.22|521.02|523.71|521.51|523.83|521.63|522.97|520.77|0
1644294000000|2022-02-08 04:20:00|523.83|521.63|524.33|522.13|524.82|522.62|523.46|521.26|0
1644294300000|2022-02-08 04:25:00|524.45|522.25|524.08|521.88|524.57|522.37|523.22|521.02|0
1644294600000|2022-02-08 04:30:00|524.33|522.13|523.83|521.63|524.33|522.13|523.46|521.26|0
1644294900000|2022-02-08 04:35:00|523.71|521.51|523.83|521.63|524.08|521.88|523.09|520.89|0
1644295200000|2022-02-08 04:40:00|523.58|521.38|523.83|521.63|523.83|521.63|522.59|520.39|0
1644295500000|2022-02-08 04:45:00|523.58|521.38|522.06|519.86|523.83|521.63|521.94|519.74|0
1644295800000|2022-02-08 04:50:00|521.94|519.74|523.3|521.1|523.68|521.48|521.81|519.61|0
1644296100000|2022-02-08 04:55:00|523.55|521.35|522.31|520.11|523.79|521.59|522.06|519.86|0
1644296400000|2022-02-08 05:00:00|522.55|520.35|524.29|522.09|524.79|522.59|522.06|519.86|0
1644296700000|2022-02-08 05:05:00|524.54|522.34|522.31|520.11|524.79|522.59|522.06|519.86|0
1644297000000|2022-02-08 05:10:00|522.44|520.24|523.55|521.35|523.79|521.59|522.31|520.11|0
1644297300000|2022-02-08 05:15:00|523.79|521.59|525.53|523.33|525.78|523.58|523.79|521.59|0
1644297600000|2022-02-08 05:20:00|525.91|523.71|527.26|525.06|527.51|525.31|525.66|523.46|0
1644297900000|2022-02-08 05:25:00|527.15|524.95|527.02|524.82|528.75|526.55|526.27|524.07|0
1644298200000|2022-02-08 05:30:00|527.26|525.06|528.01|525.81|528.01|525.81|527.26|525.06|0
1644298500000|2022-02-08 05:35:00|528.14|525.94|529.99|527.79|529.99|527.79|528.01|525.81|0
1644298800000|2022-02-08 05:40:00|530.24|528.04|529.74|527.54|530.24|528.04|529.74|527.54|0
1644299100000|2022-02-08 05:45:00|529.87|527.67|529.74|527.54|530.24|528.04|529.74|527.54|0
1644299400000|2022-02-08 05:50:00|529.87|527.67|529.49|527.29|529.99|527.79|529.49|527.29|0
1644299700000|2022-02-08 05:55:00|529.62|527.42|528.5|526.3|529.62|527.42|527.26|525.06|0
1644300000000|2022-02-08 06:00:00|528.75|526.55|526.52|524.32|530.24|528.04|526.52|524.32|0
1644300300000|2022-02-08 06:05:00|527.01|524.81|525.77|523.57|527.01|524.81|525.28|523.08|0
1644300600000|2022-02-08 06:10:00|525.53|523.33|524.78|522.58|525.53|523.33|522.8|520.6|0
1644300900000|2022-02-08 06:15:00|524.91|522.71|524.78|522.58|525.28|523.08|523.79|521.59|0
1644301200000|2022-02-08 06:20:00|525.03|522.83|525.77|523.57|526.52|524.32|523.54|521.34|0
1644301500000|2022-02-08 06:25:00|525.41|523.21|523.67|521.47|525.53|523.33|522.8|520.6|0
1644301800000|2022-02-08 06:30:00|523.54|521.34|522.55|520.35|524.29|522.09|521.81|519.61|0
1644302100000|2022-02-08 06:35:00|522.68|520.48|521.94|519.74|522.68|520.48|520.82|518.62|0
1644302400000|2022-02-08 06:40:00|521.81|519.61|521.06|518.86|522.55|520.35|520.82|518.62|0
1644302700000|2022-02-08 06:45:00|520.57|518.37|522.55|520.35|522.55|520.35|520.07|517.87|0
1644303000000|2022-02-08 06:50:00|522.68|520.48|522.8|520.6|523.79|521.59|521.69|519.49|0
1644303300000|2022-02-08 06:55:00|522.68|520.48|523.42|521.22|524.04|521.84|521.69|519.49|0
1644303600000|2022-02-08 07:00:00|523.92|521.72|525.16|522.96|525.77|523.57|522.18|519.98|0
1644303900000|2022-02-08 07:05:00|525.41|523.21|522.55|520.35|525.52|523.32|521.56|519.36|0
1644304200000|2022-02-08 07:10:00|522.43|520.23|517.97|515.77|522.43|520.23|517.84|515.64|0
1644304500000|2022-02-08 07:15:00|517.59|515.39|518.58|516.38|519.33|517.13|517.47|515.27|0
1644304800000|2022-02-08 07:20:00|518.47|516.27|519.82|517.62|520.94|518.74|517.1|514.9|0
1644305100000|2022-02-08 07:25:00|520.07|517.87|523.29|521.09|523.67|521.47|520.07|517.87|0
1644305400000|2022-02-08 07:30:00|524.04|521.84|525.03|522.83|527.01|524.81|523.79|521.59|0
1644305700000|2022-02-08 07:35:00|524.91|522.71|526.78|524.58|527.53|525.33|524.78|522.58|0
1644306000000|2022-02-08 07:40:00|526.66|524.46|526.57|524.37|528.05|525.85|526.07|523.87|0
1644306300000|2022-02-08 07:45:00|526.82|524.62|527.94|525.74|529.79|527.59|525.33|523.13|0
1644306600000|2022-02-08 07:50:00|527.56|525.36|524.83|522.63|527.56|525.36|524.59|522.39|0
1644306900000|2022-02-08 07:55:00|525.21|523.01|526.94|524.74|527.06|524.86|524.58|522.38|0
1644307200000|2022-02-08 08:00:00|526.07|523.87|523.35|521.15|529.54|527.34|522.36|520.16|0
1644307500000|2022-02-08 08:05:00|523.89|522.09|525.13|523.33|526|524.2|522.65|520.85|0
1644307800000|2022-02-08 08:10:00|525.38|523.58|521.05|519.25|525.38|523.58|521.05|519.25|0
1644308100000|2022-02-08 08:15:00|521.29|519.49|521.62|519.82|522.78|520.98|519.64|517.84|0
1644308400000|2022-02-08 08:20:00|521.37|519.57|517.66|515.86|521.37|519.57|516.42|514.62|0
1644308700000|2022-02-08 08:25:00|517.9|516.1|516.17|514.37|519.64|517.84|516.17|514.37|0
1644309000000|2022-02-08 08:30:00|516.05|514.25|517.54|515.74|518.15|516.35|514.44|512.64|0
1644309300000|2022-02-08 08:35:00|517.66|515.86|515.92|514.12|519.14|517.34|514.44|512.64|0
1644309600000|2022-02-08 08:40:00|516.05|514.25|519.39|517.59|519.77|517.97|514.57|512.77|0
1644309900000|2022-02-08 08:45:00|519.64|517.84|513.2|511.4|519.64|517.84|513.2|511.4|0
1644310200000|2022-02-08 08:50:00|513.69|511.89|515.92|514.12|517.04|515.24|513.33|511.53|0
1644310500000|2022-02-08 08:55:00|515.67|513.87|516.79|514.99|517.54|515.74|514.68|512.88|0
1644310800000|2022-02-08 09:00:00|516.17|514.37|513.45|511.65|516.55|514.75|513.2|511.4|0
1644311100000|2022-02-08 09:05:00|513.57|511.77|512.95|511.15|515.67|513.87|512.34|510.54|0
1644311400000|2022-02-08 09:10:00|513.33|511.53|514.19|512.39|514.93|513.13|512.46|510.66|0
1644311700000|2022-02-08 09:15:00|514.07|512.27|511.35|509.55|514.07|512.27|510.36|508.56|0
1644312000000|2022-02-08 09:20:00|511.71|509.91|510.72|508.92|512.09|510.29|509.24|507.44|0
1644312300000|2022-02-08 09:25:00|510.6|508.8|512.83|511.03|512.95|511.15|509.61|507.81|0
1644312600000|2022-02-08 09:30:00|512.95|511.15|513.44|511.64|513.94|512.14|511.46|509.66|0
1644312900000|2022-02-08 09:35:00|513.69|511.89|513.21|511.41|514.07|512.27|512.47|510.67|0
1644313200000|2022-02-08 09:40:00|513.33|511.53|514.7|512.9|515.81|514.01|512.22|510.42|0
1644313500000|2022-02-08 09:45:00|514.82|513.02|513.96|512.16|515.07|513.27|512.96|511.16|0
1644313800000|2022-02-08 09:50:00|514.07|512.27|515.44|513.64|516.31|514.51|506.14|504.34|0
1644314100000|2022-02-08 09:55:00|515.19|513.39|518.91|517.11|520.15|518.35|515.19|513.39|0
1644314400000|2022-02-08 10:00:00|518.79|516.99|521.51|519.71|522.75|520.95|518.79|516.99|0
1644314700000|2022-02-08 10:05:00|521.76|519.96|519.41|517.61|521.76|519.96|519.28|517.48|0
1644315000000|2022-02-08 10:10:00|519.28|517.48|521.51|519.71|521.51|519.71|518.78|516.98|0
1644315300000|2022-02-08 10:15:00|521.27|519.47|523.99|522.19|524.99|523.19|520.52|518.72|0
1644315600000|2022-02-08 10:20:00|524.24|522.44|525.48|523.68|525.98|524.18|523|521.2|0
1644315900000|2022-02-08 10:25:00|526.23|524.43|522.75|520.95|526.23|524.43|521.51|519.71|0
1644316200000|2022-02-08 10:30:00|522.88|521.08|521.51|519.71|523.25|521.45|520.52|518.72|0
1644316500000|2022-02-08 10:35:00|521.64|519.84|521.61|519.81|522.26|520.46|520.52|518.72|0
1644316800000|2022-02-08 10:40:00|521.74|519.94|520.87|519.07|522.49|520.69|520.38|518.58|0
1644317100000|2022-02-08 10:45:00|520.62|518.82|519.63|517.83|521.86|520.06|519.63|517.83|0
1644317400000|2022-02-08 10:50:00|519.38|517.58|521.99|520.19|522.24|520.44|518.64|516.84|0
1644317700000|2022-02-08 10:55:00|522.11|520.31|521.12|519.32|522.11|520.31|520.62|518.82|0
1644318000000|2022-02-08 11:00:00|520.87|519.07|522.85|521.05|526.32|524.52|520.13|518.33|0
1644318300000|2022-02-08 11:05:00|523.1|521.3|524.59|522.79|524.59|522.79|520.87|519.07|0
1644318600000|2022-02-08 11:10:00|524.34|522.54|525.33|523.53|526.07|524.27|523.84|522.04|0
1644318900000|2022-02-08 11:15:00|525.08|523.28|526.57|524.77|527.31|525.51|523.6|521.8|0
1644319200000|2022-02-08 11:20:00|526.32|524.52|527.44|525.64|528.31|526.51|524.83|523.03|0
1644319500000|2022-02-08 11:25:00|527.56|525.76|527.81|526.01|529.55|527.75|527.32|525.52|0
1644319800000|2022-02-08 11:30:00|527.94|526.14|526.82|525.02|527.94|526.14|525.09|523.29|0
1644320100000|2022-02-08 11:35:00|527.07|525.27|532.03|530.23|532.28|530.48|525.58|523.78|0
1644320400000|2022-02-08 11:40:00|531.78|529.98|529.55|527.75|532.03|530.23|526.82|525.02|0
1644320700000|2022-02-08 11:45:00|530.05|528.25|533.02|531.22|534.02|532.22|530.05|528.25|0
1644321000000|2022-02-08 11:50:00|532.77|530.97|532.63|530.83|534.36|532.56|532.03|530.23|0
1644321300000|2022-02-08 11:55:00|532.87|531.07|530.64|528.84|533.62|531.82|530.64|528.84|0
1644321600000|2022-02-08 12:00:00|531.14|529.34|534.33|532.53|534.33|532.53|530.53|528.73|0
1644321900000|2022-02-08 12:05:00|534.08|532.28|530.61|528.81|534.82|533.02|530.24|528.44|0
1644322200000|2022-02-08 12:10:00|530.49|528.69|529.87|528.07|531.73|529.93|529.12|527.32|0
1644322500000|2022-02-08 12:15:00|530.11|528.31|532.97|531.17|537.55|535.75|529.99|528.19|0
1644322800000|2022-02-08 12:20:00|532.84|531.04|536.31|534.51|538.05|536.25|532.84|531.04|0
1644323100000|2022-02-08 12:25:00|536.06|534.26|534.08|532.28|537.8|536|533.83|532.03|0
1644323400000|2022-02-08 12:30:00|534.33|532.53|532.97|531.17|535.07|533.27|532.1|530.3|0
1644323700000|2022-02-08 12:35:00|533.09|531.29|532.79|530.99|534.77|532.97|532.41|530.61|0
1644324000000|2022-02-08 12:40:00|532.66|530.86|534.95|533.15|535.63|533.83|532.66|530.86|0
1644324300000|2022-02-08 12:45:00|535.07|533.27|533.58|531.78|535.94|534.14|533.09|531.29|0
1644324600000|2022-02-08 12:50:00|533.33|531.53|534.45|532.65|536.31|534.51|532.84|531.04|0
1644324900000|2022-02-08 12:55:00|535.07|533.27|531.6|529.8|535.32|533.52|530.85|529.05|0
1644325200000|2022-02-08 13:00:00|531.85|530.05|530.36|528.56|532.34|530.54|529.12|527.32|0
1644325500000|2022-02-08 13:05:00|530.61|528.81|527.39|525.59|530.85|529.05|525.78|523.98|0
1644325800000|2022-02-08 13:10:00|527.63|525.83|526.82|525.02|528.19|526.39|526.33|524.53|0
1644326100000|2022-02-08 13:15:00|527.07|525.27|526.57|524.77|528.06|526.26|525.58|523.78|0
1644326400000|2022-02-08 13:20:00|526.33|524.53|527.57|525.77|528.06|526.26|525.58|523.78|0
1644326700000|2022-02-08 13:25:00|527.81|526.01|529.05|527.25|529.05|527.25|527.07|525.27|0
1644327000000|2022-02-08 13:30:00|528.93|527.13|529.55|527.75|531.29|529.49|528.06|526.26|0
1644327300000|2022-02-08 13:35:00|529.3|527.5|530.42|528.62|530.79|528.99|528.06|526.26|0
1644327600000|2022-02-08 13:40:00|530.54|528.74|532.03|530.23|532.65|530.85|530.29|528.49|0
1644327900000|2022-02-08 13:45:00|531.78|529.98|532.77|530.97|533.27|531.47|531.41|529.61|0
1644328200000|2022-02-08 13:50:00|532.52|530.72|530.54|528.74|534.39|532.59|529.8|528|0
1644328500000|2022-02-08 13:55:00|531.04|529.24|528.8|527|531.28|529.48|527.81|526.01|0
1644328800000|2022-02-08 14:00:00|529.18|527.38|528.31|526.51|529.55|527.75|527.2|525.4|0
1644329100000|2022-02-08 14:05:00|528.44|526.64|529.92|528.12|530.29|528.49|527.81|526.01|0
1644329400000|2022-02-08 14:10:00|529.8|528|530.42|528.62|530.54|528.74|528.06|526.26|0
1644329700000|2022-02-08 14:15:00|531.28|529.48|532.03|530.23|532.77|530.97|531.28|529.48|0
1644330000000|2022-02-08 14:20:00|532.52|530.72|530.04|528.24|532.77|530.97|529.79|527.99|0
1644330300000|2022-02-08 14:25:00|529.79|527.99|530.54|528.74|531.28|529.48|527.56|525.76|0
1644330600000|2022-02-08 14:30:00|530.29|528.49|533.02|531.22|534.01|532.21|522.6|520.8|0
1644330900000|2022-02-08 14:35:00|532.28|530.48|526.57|524.77|532.28|530.48|523.35|521.55|0
1644331200000|2022-02-08 14:40:00|526.32|524.52|530.17|528.37|532.27|530.47|523.84|522.04|0
1644331500000|2022-02-08 14:45:00|530.04|528.24|531.28|529.48|531.78|529.98|523.72|521.92|0
1644331800000|2022-02-08 14:50:00|530.79|528.99|531.53|529.73|536|534.2|527.31|525.51|0
1644332100000|2022-02-08 14:55:00|530.79|528.99|533.02|531.22|534.01|532.21|528.31|526.51|0
1644332400000|2022-02-08 15:00:00|534.01|532.21|541.73|539.93|544.46|542.66|534.01|532.21|0
1644332700000|2022-02-08 15:05:00|542.23|540.43|533.92|532.12|543.22|541.42|532.8|531|0
1644333000000|2022-02-08 15:10:00|534.42|532.62|533.05|531.25|537.27|535.47|532.55|530.75|0
1644333300000|2022-02-08 15:15:00|533.3|531.5|528.83|527.03|533.3|531.5|525.11|523.31|0
1644333600000|2022-02-08 15:20:00|529.08|527.28|528.83|527.03|530.57|528.77|526.6|524.8|0
1644333900000|2022-02-08 15:25:00|529.08|527.28|534.29|532.49|537.02|535.22|527.34|525.54|0
1644334200000|2022-02-08 15:30:00|534.04|532.24|534.51|532.71|535.03|533.23|530.54|528.74|0
1644334500000|2022-02-08 15:35:00|534.26|532.46|529.79|527.99|538.48|536.68|528.06|526.26|0
1644334800000|2022-02-08 15:40:00|530.04|528.24|528.02|526.22|533.26|531.46|528.02|526.22|0
1644335100000|2022-02-08 15:45:00|528.27|526.47|519.34|517.54|528.27|526.47|515.74|513.94|0
1644335400000|2022-02-08 15:50:00|518.97|517.17|516.23|514.43|520.21|518.41|514|512.2|0
1644335700000|2022-02-08 15:55:00|516.98|515.18|517.48|515.68|518.22|516.42|514.99|513.19|0
1644336000000|2022-02-08 16:00:00|517.72|515.92|510.03|508.23|517.97|516.17|509.54|507.74|0
1644336300000|2022-02-08 16:05:00|509.78|507.98|509.29|507.49|513.01|511.21|508.05|506.25|0
1644336600000|2022-02-08 16:10:00|509.54|507.74|506.81|505.01|511.77|509.97|506.56|504.76|0
1644336900000|2022-02-08 16:15:00|506.31|504.51|505.07|503.27|507.8|506|503.83|502.03|0
1644337200000|2022-02-08 16:20:00|504.33|502.53|508.05|506.25|510.03|508.23|504.08|502.28|0
1644337500000|2022-02-08 16:25:00|507.8|506|506.81|505.01|510.03|508.23|506.06|504.26|0
1644337800000|2022-02-08 16:30:00|505.82|504.02|500.5|498.7|506.56|504.76|499.01|497.21|0
1644338100000|2022-02-08 16:35:00|500.75|498.95|498.51|496.71|502.73|500.93|498.02|496.22|0
1644338400000|2022-02-08 16:40:00|498.4|496.6|498.02|496.22|500|498.2|497.03|495.23|0
1644338700000|2022-02-08 16:45:00|497.52|495.72|498.02|496.22|498.27|496.47|495.54|493.74|0
1644339000000|2022-02-08 16:50:00|497.77|495.97|497.27|495.47|499.75|497.95|495.79|493.99|0
1644339300000|2022-02-08 16:55:00|497.03|495.23|496.03|494.23|497.52|495.72|494.55|492.75|0
1644339600000|2022-02-08 17:00:00|495.42|493.62|496.28|494.48|496.53|494.73|492.31|490.51|0
1644339900000|2022-02-08 17:05:00|496.03|494.23|499.75|497.95|500.99|499.19|496.03|494.23|0
1644340200000|2022-02-08 17:10:00|499.51|497.71|500.25|498.45|500.75|498.95|497.52|495.72|0
1644340500000|2022-02-08 17:15:00|500|498.2|499.01|497.21|501.74|499.94|497.77|495.97|0
1644340800000|2022-02-08 17:20:00|498.76|496.96|496.53|494.73|499.75|497.95|495.29|493.49|0
1644341100000|2022-02-08 17:25:00|496.28|494.48|495.78|493.98|497.52|495.72|495.29|493.49|0
1644341400000|2022-02-08 17:30:00|495.54|493.74|490.08|488.28|495.54|493.74|490.08|488.28|0
1644341700000|2022-02-08 17:35:00|490.33|488.53|486.86|485.06|491.07|489.27|486.12|484.32|0
1644342000000|2022-02-08 17:40:00|486.61|484.81|486.86|485.06|486.86|485.06|484.39|482.59|0
1644342300000|2022-02-08 17:45:00|486.61|484.81|489.09|487.29|489.83|488.03|485.62|483.82|0
1644342600000|2022-02-08 17:50:00|488.84|487.04|488.6|486.8|489.34|487.54|487.36|485.56|0
1644342900000|2022-02-08 17:55:00|488.35|486.55|490.83|489.03|491.57|489.77|488.1|486.3|0
1644343200000|2022-02-08 18:00:00|491.07|489.27|491.57|489.77|493.3|491.5|490.58|488.78|0
1644343500000|2022-02-08 18:05:00|491.32|489.52|493.18|491.38|493.8|492|490.33|488.53|0
1644343800000|2022-02-08 18:10:00|493.06|491.26|490.82|489.02|494.79|492.99|490.58|488.78|0
1644344100000|2022-02-08 18:15:00|491.07|489.27|495.29|493.49|498.76|496.96|491.07|489.27|0
1644344400000|2022-02-08 18:20:00|495.04|493.24|497.02|495.22|497.27|495.47|494.05|492.25|0
1644344700000|2022-02-08 18:25:00|497.27|495.47|498.26|496.46|500.25|498.45|497.02|495.22|0
1644345000000|2022-02-08 18:30:00|497.77|495.97|494.42|492.62|498.51|496.71|493.8|492|0
1644345300000|2022-02-08 18:35:00|494.29|492.49|496.53|494.73|497.77|495.97|491.57|489.77|0
1644345600000|2022-02-08 18:40:00|496.77|494.97|498.01|496.21|499.25|497.45|495.78|493.98|0
1644345900000|2022-02-08 18:45:00|497.77|495.97|495.78|493.98|500|498.2|495.78|493.98|0
1644346200000|2022-02-08 18:50:00|496.03|494.23|497.52|495.72|499.88|498.08|496.03|494.23|0
1644346500000|2022-02-08 18:55:00|497.27|495.47|493.3|491.5|497.52|495.72|493.05|491.25|0
1644346800000|2022-02-08 19:00:00|493.05|491.25|491.94|490.14|494.29|492.49|491.81|490.01|0
1644347100000|2022-02-08 19:05:00|490.82|489.02|491.7|489.9|491.81|490.01|488.59|486.79|0
1644347400000|2022-02-08 19:10:00|491.57|489.77|492.56|490.76|493.55|491.75|491.57|489.77|0
1644347700000|2022-02-08 19:15:00|492.81|491.01|496.52|494.72|497.76|495.96|492.06|490.26|0
1644348000000|2022-02-08 19:20:00|496.28|494.48|504.49|502.69|505.71|503.91|496.28|494.48|0
1644348300000|2022-02-08 19:25:00|504|502.2|507.22|505.42|508.46|506.66|503.75|501.95|0
1644348600000|2022-02-08 19:30:00|507.47|505.67|503.5|501.7|508.71|506.91|503.25|501.45|0
1644348900000|2022-02-08 19:35:00|503.25|501.45|512.44|510.64|513.43|511.63|502.51|500.71|0
1644349200000|2022-02-08 19:40:00|512.19|510.39|510.2|508.4|513.18|511.38|508.96|507.16|0
1644349500000|2022-02-08 19:45:00|511.19|509.39|511.19|509.39|514.67|512.87|508.96|507.16|0
1644349800000|2022-02-08 19:50:00|510.7|508.9|506.48|504.68|511.69|509.89|506.48|504.68|0
1644350100000|2022-02-08 19:55:00|506.61|504.81|509.83|508.03|511.57|509.77|506.48|504.68|0
1644350400000|2022-02-08 20:00:00|510.45|508.65|508.71|506.91|515.54|513.74|507.22|505.42|0
1644350700000|2022-02-08 20:05:00|508.46|506.66|506.23|504.43|511.69|509.89|505.48|503.68|0
1644351000000|2022-02-08 20:10:00|505.98|504.18|492.37|490.57|506.48|504.68|491.75|489.95|0
1644351300000|2022-02-08 20:15:00|492.49|490.69|490.51|488.71|493.98|492.18|488.77|486.97|0
1644351600000|2022-02-08 20:20:00|491.5|489.7|493.61|491.81|495.47|493.67|490.01|488.21|0
1644351900000|2022-02-08 20:25:00|492.99|491.19|495.22|493.42|498.2|496.4|492.99|491.19|0
1644352200000|2022-02-08 20:30:00|494.36|492.56|489.02|487.22|496.21|494.41|486.79|484.99|0
1644352500000|2022-02-08 20:35:00|488.77|486.97|491|489.2|494.48|492.68|488.77|486.97|0
1644352800000|2022-02-08 20:40:00|491.25|489.45|491.5|489.7|491.5|489.7|485.79|483.99|0
1644353100000|2022-02-08 20:45:00|491.75|489.95|489.76|487.96|494.97|493.17|487.28|485.48|0
1644353400000|2022-02-08 20:50:00|488.52|486.72|482.08|480.28|493.98|492.18|480.84|479.04|0
1644353700000|2022-02-08 20:55:00|482.82|481.02|489.36|487.56|489.36|487.56|477.86|476.06|0
1644354000000|2022-02-08 21:00:00|488.37|486.57|484.39|482.59|489.86|488.06|483.9|482.1|0
1644354300000|2022-02-08 21:05:00|484.14|482.34|481.41|479.61|484.39|482.59|479.92|478.12|0
1644354600000|2022-02-08 21:10:00|481.66|479.86|485.14|483.34|485.14|483.34|480.67|478.87|0
1644354900000|2022-02-08 21:15:00|484.59|482.39|483.6|481.4|484.97|482.77|482.61|480.41|0
1644355200000|2022-02-08 21:20:00|483.48|481.28|483.6|481.4|483.85|481.65|482.85|480.65|0
1644355500000|2022-02-08 21:25:00|483.35|481.15|483.35|481.15|483.85|481.65|483.1|480.9|0
1644355800000|2022-02-08 21:30:00|483.6|481.4|483.1|480.9|483.85|481.65|482.61|480.41|0
1644356100000|2022-02-08 21:35:00|483.35|481.15|483.1|480.9|483.6|481.4|482.85|480.65|0
1644356400000|2022-02-08 21:40:00|482.98|480.78|483.85|481.65|483.85|481.65|482.98|480.78|0
1644356700000|2022-02-08 21:45:00|483.73|481.53|483.85|481.65|483.85|481.65|483.1|480.9|0
1644357000000|2022-02-08 21:50:00|483.6|481.4|483.85|481.65|483.85|481.65|483.6|481.4|0
1644357300000|2022-02-08 21:55:00|483.6|481.4|483.3|481.1|483.85|481.65|483.23|481.03|0
1644357600000|2022-02-08 22:00:00|483.02|480.82|483.39|481.19|483.39|481.19|483.02|480.82|0
1644357900000|2022-02-08 22:05:00|483.46|481.26|483.79|481.59|483.79|481.59|483.39|481.19|0
1644358200000|2022-02-08 22:10:00|483.57|481.37|483.46|481.26|483.83|481.63|483.46|481.26|0
1644358500000|2022-02-08 22:15:00|483.53|481.33|483.93|481.73|484.07|481.87|483.53|481.33|0
1644358800000|2022-02-08 22:20:00|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1644359100000|2022-02-08 22:25:00|484.14|481.94|484.14|481.94|484.28|482.08|483.93|481.73|0
1644359400000|2022-02-08 22:30:00|483.93|481.73|484.11|481.91|484.14|481.94|483.89|481.69|0
1644359700000|2022-02-08 22:35:00|484.28|482.08|483.89|481.69|484.28|482.08|483.79|481.59|0
1644360000000|2022-02-08 22:40:00|483.79|481.59|484.07|481.87|484.07|481.87|483.68|481.48|0
1644360300000|2022-02-08 22:45:00|483.93|481.73|484.07|481.87|484.07|481.87|483.82|481.62|0
1644360600000|2022-02-08 22:50:00|484.04|481.84|483.93|481.73|484.11|481.91|483.89|481.69|0
1644360900000|2022-02-08 22:55:00|483.85|481.65|483.93|481.73|483.93|481.73|483.82|481.62|0
1644361200000|2022-02-08 23:00:00|481.99|479.79|481.61|479.41|483.6|481.4|481.24|479.04|0
1644361500000|2022-02-08 23:05:00|481.36|479.16|480.37|478.17|481.36|479.16|479.62|477.42|0
1644361800000|2022-02-08 23:10:00|479.87|477.67|480.25|478.05|480.62|478.42|479.37|477.17|0
1644362100000|2022-02-08 23:15:00|480.12|477.92|480.37|478.17|481.11|478.91|479.37|477.17|0
1644362400000|2022-02-08 23:20:00|480.12|477.92|477.52|475.32|480.12|477.92|477.27|475.07|0
1644362700000|2022-02-08 23:25:00|477.14|474.94|476.89|474.69|478.13|475.93|475.15|472.95|0
1644363000000|2022-02-08 23:30:00|476.77|474.57|477.64|475.44|477.88|475.68|476.64|474.44|0
1644363300000|2022-02-08 23:35:00|477.39|475.19|478.88|476.68|479.12|476.92|477.39|475.19|0
1644363600000|2022-02-08 23:40:00|478.76|476.56|477.02|474.82|478.76|476.56|476.64|474.44|0
1644363900000|2022-02-08 23:45:00|477.14|474.94|478.63|476.43|478.88|476.68|476.64|474.44|0
1644364200000|2022-02-08 23:50:00|478.51|476.31|476.27|474.07|478.88|476.68|475.65|473.45|0
1644364500000|2022-02-08 23:55:00|476.39|474.19|476.52|474.32|477.52|475.32|476.39|474.19|0
1644364800000|2022-02-09 00:00:00|476.27|474.07|476.89|474.69|478.63|476.43|475.9|473.7|0
1644365100000|2022-02-09 00:05:00|476.64|474.44|475.9|473.7|476.64|474.44|474.9|472.7|0
1644365400000|2022-02-09 00:10:00|475.65|473.45|477.39|475.19|477.88|475.68|475.65|473.45|0
1644365700000|2022-02-09 00:15:00|477.63|475.43|478.51|476.31|478.76|476.56|477.39|475.19|0
1644366000000|2022-02-09 00:20:00|478.38|476.18|480.61|478.41|481.11|478.91|477.88|475.68|0
1644366300000|2022-02-09 00:25:00|480.36|478.16|481.36|479.16|481.36|479.16|479.87|477.67|0
1644366600000|2022-02-09 00:30:00|481.61|479.41|481.61|479.41|483.1|480.9|481.36|479.16|0
1644366900000|2022-02-09 00:35:00|481.85|479.65|481.11|478.91|482.1|479.9|481.11|478.91|0
1644367200000|2022-02-09 00:40:00|480.99|478.79|481.36|479.16|481.85|479.65|480.86|478.66|0
1644367500000|2022-02-09 00:45:00|481.49|479.29|479.87|477.67|481.61|479.41|479.75|477.55|0
1644367800000|2022-02-09 00:50:00|480.12|477.92|480.12|477.92|481.11|478.91|479.87|477.67|0
1644368100000|2022-02-09 00:55:00|480.36|478.16|481.61|479.41|481.73|479.53|480|477.8|0
1644368400000|2022-02-09 01:00:00|481.36|479.16|482.35|480.15|483.59|481.39|481.36|479.16|0
1644368700000|2022-02-09 01:05:00|482.1|479.9|480.36|478.16|482.6|480.4|480.11|477.91|0
1644369000000|2022-02-09 01:10:00|480.11|477.91|480.36|478.16|480.61|478.41|479.62|477.42|0
1644369300000|2022-02-09 01:15:00|480.11|477.91|481.36|479.16|481.85|479.65|479.62|477.42|0
1644369600000|2022-02-09 01:20:00|481.49|479.29|481.6|479.4|482.1|479.9|481.36|479.16|0
1644369900000|2022-02-09 01:25:00|481.36|479.16|480.11|477.91|481.36|479.16|480.11|477.91|0
1644370200000|2022-02-09 01:30:00|479.62|477.42|479.37|477.17|480.11|477.91|477.88|475.68|0
1644370500000|2022-02-09 01:35:00|479.62|477.42|478.38|476.18|480.61|478.41|478.13|475.93|0
1644370800000|2022-02-09 01:40:00|478.26|476.06|476.64|474.44|478.62|476.42|476.14|473.94|0
1644371100000|2022-02-09 01:45:00|476.14|473.94|476.64|474.44|477.38|475.18|476.14|473.94|0
1644371400000|2022-02-09 01:50:00|476.77|474.57|479.37|477.17|479.37|477.17|476.64|474.44|0
1644371700000|2022-02-09 01:55:00|479.25|477.05|479.62|477.42|479.87|477.67|478.62|476.42|0
1644372000000|2022-02-09 02:00:00|479.87|477.67|478.38|476.18|479.87|477.67|477.63|475.43|0
1644372300000|2022-02-09 02:05:00|478.26|476.06|479.37|477.17|480.11|477.91|478.13|475.93|0
1644372600000|2022-02-09 02:10:00|479.12|476.92|479.62|477.42|479.86|477.66|479.12|476.92|0
1644372900000|2022-02-09 02:15:00|479.5|477.3|479.5|477.3|479.62|477.42|479.12|476.92|0
1644373200000|2022-02-09 02:20:00|479.37|477.17|479.12|476.92|479.62|477.42|479.12|476.92|0
1644373500000|2022-02-09 02:25:00|479.37|477.17|480.11|477.91|480.11|477.91|479.12|476.92|0
1644373800000|2022-02-09 02:30:00|480.61|478.41|480.86|478.66|481.6|479.4|480.11|477.91|0
1644374100000|2022-02-09 02:35:00|481.11|478.91|481.6|479.4|481.85|479.65|481.11|478.91|0
1644374400000|2022-02-09 02:40:00|481.35|479.15|481.11|478.91|481.6|479.4|480.86|478.66|0
1644374700000|2022-02-09 02:45:00|480.86|478.66|481.11|478.91|481.35|479.15|480.36|478.16|0
1644375000000|2022-02-09 02:50:00|481.23|479.03|480.36|478.16|481.35|479.15|480.36|478.16|0
1644375300000|2022-02-09 02:55:00|480.49|478.29|479.86|477.66|480.61|478.41|479.86|477.66|0
1644375600000|2022-02-09 03:00:00|479.74|477.54|479.12|476.92|479.86|477.66|479.12|476.92|0
1644375900000|2022-02-09 03:05:00|479.37|477.17|477.63|475.43|479.37|477.17|477.38|475.18|0
1644376200000|2022-02-09 03:10:00|477.51|475.31|477.88|475.68|477.88|475.68|477.01|474.81|0
1644376500000|2022-02-09 03:15:00|478.01|475.81|477.13|474.93|478.25|476.05|477.13|474.93|0
1644376800000|2022-02-09 03:20:00|476.88|474.68|477.38|475.18|477.63|475.43|476.63|474.43|0
1644377100000|2022-02-09 03:25:00|477.63|475.43|477.13|474.93|477.76|475.56|476.88|474.68|0
1644377400000|2022-02-09 03:30:00|476.88|474.68|471.92|469.72|477.13|474.93|471.92|469.72|0
1644377700000|2022-02-09 03:35:00|472.17|469.97|472.91|470.71|473.16|470.96|471.92|469.72|0
1644378000000|2022-02-09 03:40:00|472.79|470.59|473.16|470.96|473.16|470.96|472.41|470.21|0
1644378300000|2022-02-09 03:45:00|473.29|471.09|472.66|470.46|473.41|471.21|472.17|469.97|0
1644378600000|2022-02-09 03:50:00|472.91|470.71|472.17|469.97|473.04|470.84|472.17|469.97|0
1644378900000|2022-02-09 03:55:00|472.41|470.21|472.91|470.71|473.16|470.96|472.41|470.21|0
1644379200000|2022-02-09 04:00:00|473.16|470.96|472.17|469.97|473.16|470.96|472.17|469.97|0
1644379500000|2022-02-09 04:05:00|472.05|469.85|467.17|464.97|472.17|469.97|467.17|464.97|0
1644379800000|2022-02-09 04:10:00|468.17|465.97|469.78|467.58|470.4|468.2|468.17|465.97|0
1644380100000|2022-02-09 04:15:00|469.65|467.45|469.16|466.96|469.65|467.45|468.41|466.21|0
1644380400000|2022-02-09 04:20:00|468.91|466.71|467.92|465.72|469.29|467.09|467.92|465.72|0
1644380700000|2022-02-09 04:25:00|468.17|465.97|469.65|467.45|469.65|467.45|468.17|465.97|0
1644381000000|2022-02-09 04:30:00|469.78|467.58|470.4|468.2|470.4|468.2|469.65|467.45|0
1644381300000|2022-02-09 04:35:00|470.65|468.45|469.9|467.7|471.14|468.94|469.9|467.7|0
1644381600000|2022-02-09 04:40:00|470.15|467.95|469.41|467.21|470.15|467.95|469.16|466.96|0
1644381900000|2022-02-09 04:45:00|469.53|467.33|468.91|466.71|469.65|467.45|468.41|466.21|0
1644382200000|2022-02-09 04:50:00|468.79|466.59|467.67|465.47|468.91|466.71|467.67|465.47|0
1644382500000|2022-02-09 04:55:00|467.42|465.22|466.43|464.23|467.67|465.47|466.18|463.98|0
1644382800000|2022-02-09 05:00:00|466.18|463.98|466.43|464.23|467.42|465.22|466.18|463.98|0
1644383100000|2022-02-09 05:05:00|466.31|464.11|464.82|462.62|466.31|464.11|464.82|462.62|0
1644383400000|2022-02-09 05:10:00|464.94|462.74|466.92|464.72|466.92|464.72|464.94|462.74|0
1644383700000|2022-02-09 05:15:00|466.67|464.47|466.67|464.47|467.05|464.85|466.18|463.98|0
1644384000000|2022-02-09 05:20:00|466.92|464.72|467.17|464.97|467.17|464.97|466.43|464.23|0
1644384300000|2022-02-09 05:25:00|466.92|464.72|466.43|464.23|467.17|464.97|466.18|463.98|0
1644384600000|2022-02-09 05:30:00|466.67|464.47|467.55|465.35|467.67|465.47|466.43|464.23|0
1644384900000|2022-02-09 05:35:00|467.42|465.22|467.91|465.71|468.16|465.96|467.17|464.97|0
1644385200000|2022-02-09 05:40:00|468.16|465.96|466.18|463.98|468.16|465.96|466.18|463.98|0
1644385500000|2022-02-09 05:45:00|465.93|463.73|467.3|465.1|467.55|465.35|465.43|463.23|0
1644385800000|2022-02-09 05:50:00|467.42|465.22|468.54|466.34|468.91|466.71|466.67|464.47|0
1644386100000|2022-02-09 05:55:00|468.41|466.21|469.4|467.2|469.4|467.2|467.67|465.47|0
1644386400000|2022-02-09 06:00:00|469.28|467.08|468.41|466.21|469.28|467.08|468.16|465.96|0
1644386700000|2022-02-09 06:05:00|468.16|465.96|469.15|466.95|469.15|466.95|468.16|465.96|0
1644387000000|2022-02-09 06:10:00|469.28|467.08|469.9|467.7|471.14|468.94|468.91|466.71|0
1644387300000|2022-02-09 06:15:00|470.03|467.83|470.15|467.95|470.39|468.19|469.03|466.83|0
1644387600000|2022-02-09 06:20:00|470.03|467.83|470.15|467.95|470.77|468.57|469.65|467.45|0
1644387900000|2022-02-09 06:25:00|469.9|467.7|469.65|467.45|470.39|468.19|469.15|466.95|0
1644388200000|2022-02-09 06:30:00|469.9|467.7|468.41|466.21|469.9|467.7|468.41|466.21|0
1644388500000|2022-02-09 06:35:00|468.54|466.34|467.91|465.71|468.66|466.46|467.17|464.97|0
1644388800000|2022-02-09 06:40:00|467.66|465.46|468.66|466.46|469.03|466.83|467.66|465.46|0
1644389100000|2022-02-09 06:45:00|468.79|466.59|470.89|468.69|470.89|468.69|468.66|466.46|0
1644389400000|2022-02-09 06:50:00|470.77|468.57|470.03|467.83|471.52|469.32|470.03|467.83|0
1644389700000|2022-02-09 06:55:00|469.9|467.7|471.39|469.19|471.52|469.32|469.78|467.58|0
1644390000000|2022-02-09 07:00:00|471.63|469.43|471.14|468.94|471.63|469.43|469.03|466.83|0
1644390300000|2022-02-09 07:05:00|471.39|469.19|471.14|468.94|472.26|470.06|470.89|468.69|0
1644390600000|2022-02-09 07:10:00|470.89|468.69|472.01|469.81|472.38|470.18|470.27|468.07|0
1644390900000|2022-02-09 07:15:00|471.88|469.68|474.74|472.54|474.74|472.54|471.51|469.31|0
1644391200000|2022-02-09 07:20:00|475.36|473.16|473.71|471.51|475.36|473.16|473.21|471.01|0
1644391500000|2022-02-09 07:25:00|473.84|471.64|473.96|471.76|476.44|474.24|472.72|470.52|0
1644391800000|2022-02-09 07:30:00|474.2|472|472.96|470.76|475.69|473.49|472.96|470.76|0
1644392100000|2022-02-09 07:35:00|473.09|470.89|477.43|475.23|478.17|475.97|472.96|470.76|0
1644392400000|2022-02-09 07:40:00|477.68|475.48|477.43|475.23|479.91|477.71|476.93|474.73|0
1644392700000|2022-02-09 07:45:00|477.18|474.98|477.43|475.23|478.67|476.47|476.19|473.99|0
1644393000000|2022-02-09 07:50:00|477.92|475.72|476.68|474.48|478.67|476.47|476.68|474.48|0
1644393300000|2022-02-09 07:55:00|476.93|474.73|475.94|473.74|477.18|474.98|475.94|473.74|0
1644393600000|2022-02-09 08:00:00|476.19|473.99|476.44|474.24|476.93|474.73|473.96|471.76|0
1644393900000|2022-02-09 08:05:00|475.99|474.19|476.48|474.68|478.47|476.67|474.5|472.7|0
1644394200000|2022-02-09 08:10:00|475.87|474.07|474.63|472.83|477.36|475.56|473.76|471.96|0
1644394500000|2022-02-09 08:15:00|474.13|472.33|473.26|471.46|474.75|472.95|472.02|470.22|0
1644394800000|2022-02-09 08:20:00|473.51|471.71|473.39|471.59|474.25|472.45|471.52|469.72|0
1644395100000|2022-02-09 08:25:00|473.64|471.84|474.25|472.45|476.86|475.06|472.02|470.22|0
1644395400000|2022-02-09 08:30:00|474.5|472.7|472.76|470.96|477.48|475.68|472.51|470.71|0
1644395700000|2022-02-09 08:35:00|472.51|470.71|470.04|468.24|473.01|471.21|470.04|468.24|0
1644396000000|2022-02-09 08:40:00|470.28|468.48|467.03|465.23|470.28|468.48|466.91|465.11|0
1644396300000|2022-02-09 08:45:00|467.16|465.36|459.86|458.06|467.16|465.36|459.86|458.06|0
1644396600000|2022-02-09 08:50:00|458.98|457.18|458.24|456.44|460.47|458.67|457|455.2|0
1644396900000|2022-02-09 08:55:00|458.37|456.57|460.85|459.05|460.97|459.17|457.74|455.94|0
1644397200000|2022-02-09 09:00:00|460.97|459.17|461.21|459.41|462.09|460.29|459.23|457.43|0
1644397500000|2022-02-09 09:05:00|461.46|459.66|457.49|455.69|461.46|459.66|457.25|455.45|0
1644397800000|2022-02-09 09:10:00|457|455.2|457.13|455.33|458.24|456.44|456.25|454.45|0
1644398100000|2022-02-09 09:15:00|457|455.2|457|455.2|459.48|457.68|457|455.2|0
1644398400000|2022-02-09 09:20:00|456.88|455.08|458.24|456.44|458.73|456.93|456.63|454.83|0
1644398700000|2022-02-09 09:25:00|457.99|456.19|459.48|457.68|460.22|458.42|457.99|456.19|0
1644399000000|2022-02-09 09:30:00|459.72|457.92|457.99|456.19|460.22|458.42|457.49|455.69|0
1644399300000|2022-02-09 09:35:00|457.74|455.94|458.48|456.68|459.23|457.43|457.24|455.44|0
1644399600000|2022-02-09 09:40:00|458.73|456.93|458.73|456.93|458.98|457.18|457|455.2|0
1644399900000|2022-02-09 09:45:00|458.61|456.81|459.36|457.56|459.72|457.92|458.48|456.68|0
1644400200000|2022-02-09 09:50:00|459.23|457.43|460.72|458.92|460.96|459.16|459.23|457.43|0
1644400500000|2022-02-09 09:55:00|460.96|459.16|461.09|459.29|461.21|459.41|459.6|457.8|0
1644400800000|2022-02-09 10:00:00|461.21|459.41|460.1|458.3|462.2|460.4|459.48|457.68|0
1644401100000|2022-02-09 10:05:00|459.97|458.17|458.24|456.44|460.35|458.55|457.49|455.69|0
1644401400000|2022-02-09 10:10:00|458.36|456.56|455.01|453.21|459.11|457.31|454.76|452.96|0
1644401700000|2022-02-09 10:15:00|455.26|453.46|455.01|453.21|456.5|454.7|454.52|452.72|0
1644402000000|2022-02-09 10:20:00|454.76|452.96|455.39|453.59|455.39|453.59|454.27|452.47|0
1644402300000|2022-02-09 10:25:00|455.26|453.46|456.25|454.45|456.75|454.95|455.26|453.46|0
1644402600000|2022-02-09 10:30:00|456|454.2|456.5|454.7|457.37|455.57|454.51|452.71|0
1644402900000|2022-02-09 10:35:00|456.63|454.83|457.87|456.07|458.23|456.43|456|454.2|0
1644403200000|2022-02-09 10:40:00|457.74|455.94|456|454.2|457.74|455.94|455.51|453.71|0
1644403500000|2022-02-09 10:45:00|456.25|454.45|456.99|455.19|456.99|455.19|455.51|453.71|0
1644403800000|2022-02-09 10:50:00|457.49|455.69|455.63|453.83|457.49|455.69|455.26|453.46|0
1644404100000|2022-02-09 10:55:00|455.75|453.95|456.5|454.7|456.99|455.19|455.26|453.46|0
1644404400000|2022-02-09 11:00:00|456|454.2|458.23|456.43|458.23|456.43|456|454.2|0
1644404700000|2022-02-09 11:05:00|457.99|456.19|457.99|456.19|459.97|458.17|457.74|455.94|0
1644405000000|2022-02-09 11:10:00|458.23|456.43|458.36|456.56|458.61|456.81|457.24|455.44|0
1644405300000|2022-02-09 11:15:00|458.48|456.68|456.74|454.94|458.73|456.93|456|454.2|0
1644405600000|2022-02-09 11:20:00|456.5|454.7|457.74|455.94|457.87|456.07|456.5|454.7|0
1644405900000|2022-02-09 11:25:00|457.98|456.18|457.74|455.94|457.98|456.18|457.49|455.69|0
1644406200000|2022-02-09 11:30:00|457.62|455.82|456.74|454.94|458.48|456.68|456.25|454.45|0
1644406500000|2022-02-09 11:35:00|457.12|455.32|456.99|455.19|457.49|455.69|456.87|455.07|0
1644406800000|2022-02-09 11:40:00|456.74|454.94|455.26|453.46|457.49|455.69|455.26|453.46|0
1644407100000|2022-02-09 11:45:00|455.38|453.58|456|454.2|456.25|454.45|455.26|453.46|0
1644407400000|2022-02-09 11:50:00|455.75|453.95|454.26|452.46|456.25|454.45|454.26|452.46|0
1644407700000|2022-02-09 11:55:00|454.51|452.71|453.77|451.97|455.01|453.21|452.53|450.73|0
1644408000000|2022-02-09 12:00:00|453.52|451.72|451.78|449.98|454.51|452.71|450.79|448.99|0
1644408300000|2022-02-09 12:05:00|451.67|449.87|450.3|448.5|452.28|450.48|450.3|448.5|0
1644408600000|2022-02-09 12:10:00|450.05|448.25|449.55|447.75|450.05|448.25|448.07|446.27|0
1644408900000|2022-02-09 12:15:00|449.8|448|450.55|448.75|451.04|449.24|449.31|447.51|0
1644409200000|2022-02-09 12:20:00|450.67|448.87|450.79|448.99|451.54|449.74|450.05|448.25|0
1644409500000|2022-02-09 12:25:00|451.04|449.24|451.04|449.24|451.29|449.49|449.8|448|0
1644409800000|2022-02-09 12:30:00|450.54|448.74|451.78|449.98|451.78|449.98|450.54|448.74|0
1644410100000|2022-02-09 12:35:00|451.54|449.74|453.02|451.22|453.77|451.97|451.04|449.24|0
1644410400000|2022-02-09 12:40:00|453.15|451.35|451.29|449.49|453.15|451.35|451.29|449.49|0
1644410700000|2022-02-09 12:45:00|451.54|449.74|450.3|448.5|451.78|449.98|449.8|448|0
1644411000000|2022-02-09 12:50:00|450.54|448.74|450.05|448.25|451.04|449.24|449.55|447.75|0
1644411300000|2022-02-09 12:55:00|450.3|448.5|449.55|447.75|450.3|448.5|447.82|446.02|0
1644411600000|2022-02-09 13:00:00|449.3|447.5|450.05|448.25|451.29|449.49|448.56|446.76|0
1644411900000|2022-02-09 13:05:00|450.3|448.5|448.56|446.76|450.3|448.5|448.31|446.51|0
1644412200000|2022-02-09 13:10:00|448.81|447.01|445.59|443.79|448.81|447.01|444.85|443.05|0
1644412500000|2022-02-09 13:15:00|445.84|444.04|445.84|444.04|446.46|444.66|444.6|442.8|0
1644412800000|2022-02-09 13:20:00|446.08|444.28|446.33|444.53|447.07|445.27|444.6|442.8|0
1644413100000|2022-02-09 13:25:00|446.58|444.78|446.09|444.29|447.07|445.27|445.59|443.79|0
1644413400000|2022-02-09 13:30:00|446.58|444.78|446.58|444.78|448.07|446.27|446.33|444.53|0
1644413700000|2022-02-09 13:35:00|446.71|444.91|448.32|446.52|448.32|446.52|446.33|444.53|0
1644414000000|2022-02-09 13:40:00|448.56|446.76|446.46|444.66|448.81|447.01|445.84|444.04|0
1644414300000|2022-02-09 13:45:00|446.33|444.53|446.58|444.78|447.32|445.52|445.59|443.79|0
1644414600000|2022-02-09 13:50:00|446.46|444.66|446.33|444.53|446.71|444.91|445.84|444.04|0
1644414900000|2022-02-09 13:55:00|446.46|444.66|447.82|446.02|448.07|446.27|445.84|444.04|0
1644415200000|2022-02-09 14:00:00|447.57|445.77|447.57|445.77|448.07|446.27|445.84|444.04|0
1644415500000|2022-02-09 14:05:00|447.32|445.52|445.59|443.79|447.82|446.02|444.85|443.05|0
1644415800000|2022-02-09 14:10:00|445.84|444.04|446.71|444.91|446.83|445.03|444.6|442.8|0
1644416100000|2022-02-09 14:15:00|446.58|444.78|446.33|444.53|447.32|445.52|445.59|443.79|0
1644416400000|2022-02-09 14:20:00|446.21|444.41|445.84|444.04|447.08|445.28|445.09|443.29|0
1644416700000|2022-02-09 14:25:00|445.59|443.79|444.6|442.8|446.58|444.78|444.1|442.3|0
1644417000000|2022-02-09 14:30:00|444.35|442.55|442.12|440.32|446.58|444.78|438.16|436.36|0
1644417300000|2022-02-09 14:35:00|442.75|440.95|438.41|436.61|443.86|442.06|436.43|434.63|0
1644417600000|2022-02-09 14:40:00|438.91|437.11|436.22|434.42|440.89|439.09|434.21|432.41|0
1644417900000|2022-02-09 14:45:00|435.23|433.43|436.96|435.16|439.43|437.63|433.5|431.7|0
1644418200000|2022-02-09 14:50:00|437.21|435.41|440.67|438.87|442.89|441.09|436.71|434.91|0
1644418500000|2022-02-09 14:55:00|440.92|439.12|440.17|438.37|443.88|442.08|437.95|436.15|0
1644418800000|2022-02-09 15:00:00|442.65|440.85|437.45|435.65|442.65|440.85|435.97|434.17|0
1644419100000|2022-02-09 15:05:00|437.7|435.9|435.47|433.67|440.17|438.37|433.25|431.45|0
1644419400000|2022-02-09 15:10:00|434.73|432.93|439.68|437.88|442.15|440.35|433.75|431.95|0
1644419700000|2022-02-09 15:15:00|438.94|437.14|443.39|441.59|443.39|441.59|436.71|434.91|0
1644420000000|2022-02-09 15:20:00|443.64|441.84|442.89|441.09|444.87|443.07|439.18|437.38|0
1644420300000|2022-02-09 15:25:00|442.15|440.35|437.7|435.9|442.65|440.85|434.73|432.93|0
1644420600000|2022-02-09 15:30:00|437.09|435.29|431.03|429.23|438.19|436.39|430.29|428.49|0
1644420900000|2022-02-09 15:35:00|430.78|428.98|433.74|431.94|433.99|432.19|430.53|428.73|0
1644421200000|2022-02-09 15:40:00|433.5|431.7|435.97|434.17|435.97|434.17|431.03|429.23|0
1644421500000|2022-02-09 15:45:00|436.21|434.41|434.73|432.93|437.7|435.9|433.87|432.07|0
1644421800000|2022-02-09 15:50:00|434.98|433.18|434.34|432.54|436.07|434.27|432.36|430.56|0
1644422100000|2022-02-09 15:55:00|434.09|432.29|428.65|426.85|434.34|432.54|428.65|426.85|0
1644422400000|2022-02-09 16:00:00|428.15|426.35|428.15|426.35|430.88|429.08|426.67|424.87|0
1644422700000|2022-02-09 16:05:00|428.28|426.48|433.9|432.1|434.89|433.09|428.28|426.48|0
1644423000000|2022-02-09 16:10:00|433.66|431.86|437.37|435.57|439.1|437.3|431.68|429.88|0
1644423300000|2022-02-09 16:15:00|437.62|435.82|434.65|432.85|438.36|436.56|433.41|431.61|0
1644423600000|2022-02-09 16:20:00|434.4|432.6|433.16|431.36|435.14|433.34|431.93|430.13|0
1644423900000|2022-02-09 16:25:00|432.91|431.11|434.89|433.09|434.89|433.09|431.92|430.12|0
1644424200000|2022-02-09 16:30:00|434.4|432.6|433.66|431.86|437.12|435.32|433.41|431.61|0
1644424500000|2022-02-09 16:35:00|433.9|432.1|433.41|431.61|436.38|434.58|431.92|430.12|0
1644424800000|2022-02-09 16:40:00|433.66|431.86|436.13|434.33|437.12|435.32|432.17|430.37|0
1644425100000|2022-02-09 16:45:00|436.62|434.82|433.9|432.1|436.62|434.82|433.41|431.61|0
1644425400000|2022-02-09 16:50:00|434.15|432.35|440.09|438.29|440.34|438.54|431.92|430.12|0
1644425700000|2022-02-09 16:55:00|440.34|438.54|437.86|436.06|440.58|438.78|436.38|434.58|0
1644426000000|2022-02-09 17:00:00|438.11|436.31|437.37|435.57|439.84|438.04|435.39|433.59|0
1644426300000|2022-02-09 17:05:00|437.61|435.81|439.1|437.3|441.33|439.53|437.37|435.57|0
1644426600000|2022-02-09 17:10:00|438.85|437.05|438.11|436.31|442.56|440.76|438.11|436.31|0
1644426900000|2022-02-09 17:15:00|437.86|436.06|436.13|434.33|439.1|437.3|435.88|434.08|0
1644427200000|2022-02-09 17:20:00|436.38|434.58|435.88|434.08|437.86|436.06|434.64|432.84|0
1644427500000|2022-02-09 17:25:00|435.39|433.59|433.9|432.1|435.39|433.59|433.65|431.85|0
1644427800000|2022-02-09 17:30:00|434.89|433.09|437.61|435.81|438.6|436.8|433.41|431.61|0
1644428100000|2022-02-09 17:35:00|437.36|435.56|432.91|431.11|437.86|436.06|432.42|430.62|0
1644428400000|2022-02-09 17:40:00|432.17|430.37|431.67|429.87|433.41|431.61|430.93|429.13|0
1644428700000|2022-02-09 17:45:00|431.43|429.63|431.67|429.87|433.16|431.36|431.18|429.38|0
1644429000000|2022-02-09 17:50:00|431.92|430.12|432.66|430.86|433.9|432.1|431.92|430.12|0
1644429300000|2022-02-09 17:55:00|431.92|430.12|430.19|428.39|433.16|431.36|429.94|428.14|0
1644429600000|2022-02-09 18:00:00|430.44|428.64|431.18|429.38|431.67|429.87|428.71|426.91|0
1644429900000|2022-02-09 18:05:00|431.43|429.63|432.41|430.61|433.65|431.85|430.57|428.77|0
1644430200000|2022-02-09 18:10:00|432.17|430.37|435.14|433.34|435.63|433.83|431.18|429.38|0
1644430500000|2022-02-09 18:15:00|434.89|433.09|432.91|431.11|435.63|433.83|432.17|430.37|0
1644430800000|2022-02-09 18:20:00|432.66|430.86|433.16|431.36|433.4|431.6|431.18|429.38|0
1644431100000|2022-02-09 18:25:00|432.91|431.11|431.18|429.38|433.4|431.6|430.93|429.13|0
1644431400000|2022-02-09 18:30:00|431.42|429.62|430.44|428.64|431.92|430.12|429.45|427.65|0
1644431700000|2022-02-09 18:35:00|430.68|428.88|432.91|431.11|433.16|431.36|430.68|428.88|0
1644432000000|2022-02-09 18:40:00|433.04|431.24|429.94|428.14|433.4|431.6|429.2|427.4|0
1644432300000|2022-02-09 18:45:00|429.69|427.89|430.43|428.63|430.68|428.88|429.2|427.4|0
1644432600000|2022-02-09 18:50:00|430.68|428.88|429.94|428.14|431.18|429.38|429.45|427.65|0
1644432900000|2022-02-09 18:55:00|430.19|428.39|429.45|427.65|431.18|429.38|429.2|427.4|0
1644433200000|2022-02-09 19:00:00|429.2|427.4|427.71|425.91|429.2|427.4|426.48|424.68|0
1644433500000|2022-02-09 19:05:00|427.47|425.67|424.01|422.21|427.96|426.16|424.01|422.21|0
1644433800000|2022-02-09 19:10:00|424.5|422.7|424.01|422.21|425.49|423.69|423.02|421.22|0
1644434100000|2022-02-09 19:15:00|423.76|421.96|424.01|422.21|425|423.2|422.77|420.97|0
1644434400000|2022-02-09 19:20:00|424.26|422.46|424.5|422.7|425.49|423.69|423.76|421.96|0
1644434700000|2022-02-09 19:25:00|424.75|422.95|423.4|421.6|424.75|422.95|422.77|420.97|0
1644435000000|2022-02-09 19:30:00|423.27|421.47|423.07|421.27|424.79|422.99|422.82|421.02|0
1644435300000|2022-02-09 19:35:00|422.82|421.02|421.59|419.79|423.81|422.01|421.09|419.29|0
1644435600000|2022-02-09 19:40:00|421.71|419.91|422.57|420.77|423.56|421.76|421.59|419.79|0
1644435900000|2022-02-09 19:45:00|422.33|420.53|425.29|423.49|425.53|423.73|422.08|420.28|0
1644436200000|2022-02-09 19:50:00|425.04|423.24|425.78|423.98|427.02|425.22|423.81|422.01|0
1644436500000|2022-02-09 19:55:00|426.03|424.23|430.23|428.43|430.72|428.92|425.53|423.73|0
1644436800000|2022-02-09 20:00:00|430.47|428.67|430.72|428.92|435.17|433.37|429.73|427.93|0
1644437100000|2022-02-09 20:05:00|430.85|429.05|436.41|434.61|436.41|434.61|430.85|429.05|0
1644437400000|2022-02-09 20:10:00|434.92|433.12|435.91|434.11|435.91|434.11|432.45|430.65|0
1644437700000|2022-02-09 20:15:00|436.16|434.36|434.43|432.63|438.88|437.08|434.43|432.63|0
1644438000000|2022-02-09 20:20:00|434.18|432.38|431.96|430.16|434.92|433.12|431.46|429.66|0
1644438300000|2022-02-09 20:25:00|432.2|430.4|426.77|424.97|435.17|433.37|426.77|424.97|0
1644438600000|2022-02-09 20:30:00|427.64|425.84|422.57|420.77|427.64|425.84|422.57|420.77|0
1644438900000|2022-02-09 20:35:00|422.82|421.02|423.31|421.51|423.8|422|419.86|418.06|0
1644439200000|2022-02-09 20:40:00|423.06|421.26|428.25|426.45|432.45|430.65|423.06|421.26|0
1644439500000|2022-02-09 20:45:00|427.75|425.95|424.54|422.74|430.35|428.55|423.8|422|0
1644439800000|2022-02-09 20:50:00|424.05|422.25|424.29|422.49|427.26|425.46|419.36|417.56|0
1644440100000|2022-02-09 20:55:00|424.79|422.99|423.55|421.75|428.49|426.69|422.56|420.76|0
1644440400000|2022-02-09 21:00:00|423.3|421.5|425.53|423.73|426.51|424.71|423.3|421.5|0
1644440700000|2022-02-09 21:05:00|425.77|423.97|423.06|421.26|425.77|423.97|422.56|420.76|0
1644441000000|2022-02-09 21:10:00|423.3|421.5|421.58|419.78|423.55|421.75|421.08|419.28|0
1644441300000|2022-02-09 21:15:00|421.78|419.58|421.41|419.21|422.27|420.07|421.28|419.08|0
1644441600000|2022-02-09 21:20:00|421.28|419.08|417.83|415.63|421.53|419.33|417.83|415.63|0
1644441900000|2022-02-09 21:25:00|417.34|415.14|417.58|415.38|418.32|416.12|417.09|414.89|0
1644442200000|2022-02-09 21:30:00|417.83|415.63|418.57|416.37|418.82|416.62|417.83|415.63|0
1644442500000|2022-02-09 21:35:00|418.32|416.12|419.06|416.86|419.31|417.11|418.32|416.12|0
1644442800000|2022-02-09 21:40:00|419.31|417.11|419.31|417.11|419.31|417.11|418.57|416.37|0
1644443100000|2022-02-09 21:45:00|419.8|417.6|421.03|418.83|421.41|419.21|419.8|417.6|0
1644443400000|2022-02-09 21:50:00|421.53|419.33|420.79|418.59|421.53|419.33|419.8|417.6|0
1644443700000|2022-02-09 21:55:00|421.03|418.83|420.42|418.22|421.16|418.96|420.18|417.98|0
1644444000000|2022-02-09 22:00:00|420.4|418.2|420.43|418.23|420.61|418.41|420.26|418.06|0
1644444300000|2022-02-09 22:05:00|420.37|418.17|420.72|418.52|420.72|418.52|420.37|418.17|0
1644444600000|2022-02-09 22:10:00|420.43|418.23|420.4|418.2|420.61|418.41|420.37|418.17|0
1644444900000|2022-02-09 22:15:00|420.37|418.17|420.77|418.57|420.77|418.57|420.33|418.13|0
1644445200000|2022-02-09 22:20:00|420.8|418.6|420.8|418.6|420.89|418.69|420.8|418.6|0
1644445500000|2022-02-09 22:25:00|420.77|418.57|420.97|418.77|421.11|418.91|420.73|418.53|0
1644445800000|2022-02-09 22:30:00|420.93|418.73|420.82|418.62|420.93|418.73|420.82|418.62|0
1644446100000|2022-02-09 22:35:00|420.79|418.59|420.77|418.57|420.79|418.59|420.69|418.49|0
1644446400000|2022-02-09 22:40:00|420.73|418.53|420.55|418.35|420.77|418.57|420.55|418.35|0
1644446700000|2022-02-09 22:45:00|420.62|418.42|420.62|418.42|420.66|418.46|420.58|418.38|0
1644447000000|2022-02-09 22:50:00|420.66|418.46|420.47|418.27|420.66|418.46|420.44|418.24|0
1644447300000|2022-02-09 22:55:00|420.44|418.24|420|417.8|420.58|418.38|420|417.8|0
1644447600000|2022-02-09 23:00:00|418.69|416.49|420.17|417.97|421.52|419.32|418.69|416.49|0
1644447900000|2022-02-09 23:05:00|420.29|418.09|420.54|418.34|420.91|418.71|419.8|417.6|0
1644448200000|2022-02-09 23:10:00|420.17|417.97|420.78|418.58|420.91|418.71|419.8|417.6|0
1644448500000|2022-02-09 23:15:00|420.91|418.71|422.14|419.94|422.76|420.56|420.04|417.84|0
1644448800000|2022-02-09 23:20:00|422.26|420.06|422.02|419.82|423.25|421.05|422.02|419.82|0
1644449100000|2022-02-09 23:25:00|421.77|419.57|422.02|419.82|422.02|419.82|420.78|418.58|0
1644449400000|2022-02-09 23:30:00|421.77|419.57|423.5|421.3|423.99|421.79|421.77|419.57|0
1644449700000|2022-02-09 23:35:00|423.74|421.54|422.26|420.06|423.87|421.67|421.77|419.57|0
1644450000000|2022-02-09 23:40:00|421.77|419.57|424.73|422.53|424.86|422.66|421.77|419.57|0
1644450300000|2022-02-09 23:45:00|424.98|422.78|423.38|421.18|424.98|422.78|423.38|421.18|0
1644450600000|2022-02-09 23:50:00|423.5|421.3|424.48|422.28|425.47|423.27|423.5|421.3|0
1644450900000|2022-02-09 23:55:00|424.73|422.53|422.75|420.55|424.98|422.78|422.51|420.31|0
1644451200000|2022-02-10 00:00:00|422.51|420.31|422.88|420.68|424.48|422.28|422.01|419.81|0
1644451500000|2022-02-10 00:05:00|422.75|420.55|424.48|422.28|425.47|423.27|421.77|419.57|0
1644451800000|2022-02-10 00:10:00|423.99|421.79|425.96|423.76|426.21|424.01|423.74|421.54|0
1644452100000|2022-02-10 00:15:00|426.21|424.01|427.44|425.24|427.44|425.24|425.72|423.52|0
1644452400000|2022-02-10 00:20:00|427.33|425.13|425.1|422.9|427.44|425.24|425.1|422.9|0
1644452700000|2022-02-10 00:25:00|425.22|423.02|424.97|422.77|425.72|423.52|424.97|422.77|0
1644453000000|2022-02-10 00:30:00|424.86|422.66|425.72|423.52|425.96|423.76|423.99|421.79|0
1644453300000|2022-02-10 00:35:00|425.84|423.64|425.96|423.76|426.21|424.01|424.48|422.28|0
1644453600000|2022-02-10 00:40:00|425.71|423.51|426.21|424.01|426.46|424.26|425.22|423.02|0
1644453900000|2022-02-10 00:45:00|426.46|424.26|427.69|425.49|428.43|426.23|425.96|423.76|0
1644454200000|2022-02-10 00:50:00|427.94|425.74|429.42|427.22|429.42|427.22|427.69|425.49|0
1644454500000|2022-02-10 00:55:00|429.55|427.35|429.91|427.71|429.91|427.71|428.18|425.98|0
1644454800000|2022-02-10 01:00:00|429.79|427.59|430.41|428.21|431.4|429.2|429.42|427.22|0
1644455100000|2022-02-10 01:05:00|430.54|428.34|430.16|427.96|430.9|428.7|429.67|427.47|0
1644455400000|2022-02-10 01:10:00|430.29|428.09|430.65|428.45|431.89|429.69|429.91|427.71|0
1644455700000|2022-02-10 01:15:00|430.9|428.7|432.76|430.56|432.88|430.68|430.41|428.21|0
1644456000000|2022-02-10 01:20:00|432.88|430.68|431.52|429.32|432.88|430.68|430.9|428.7|0
1644456300000|2022-02-10 01:25:00|431.64|429.44|433.54|431.34|433.54|431.34|431.15|428.95|0
1644456600000|2022-02-10 01:30:00|433.79|431.59|435.77|433.57|437.5|435.3|433.79|431.59|0
1644456900000|2022-02-10 01:35:00|435.65|433.45|435.65|433.45|436.51|434.31|435.03|432.83|0
1644457200000|2022-02-10 01:40:00|435.4|433.2|435.03|432.83|435.4|433.2|434.28|432.08|0
1644457500000|2022-02-10 01:45:00|434.53|432.33|433.67|431.47|435.27|433.07|433.67|431.47|0
1644457800000|2022-02-10 01:50:00|433.54|431.34|435.03|432.83|435.03|432.83|433.05|430.85|0
1644458100000|2022-02-10 01:55:00|435.15|432.95|434.53|432.33|435.77|433.57|434.53|432.33|0
1644458400000|2022-02-10 02:00:00|434.78|432.58|436.26|434.06|436.51|434.31|434.28|432.08|0
1644458700000|2022-02-10 02:05:00|436.14|433.94|436.26|434.06|436.26|434.06|435.03|432.83|0
1644459000000|2022-02-10 02:10:00|436.02|433.82|435.77|433.57|436.51|434.31|435.03|432.83|0
1644459300000|2022-02-10 02:15:00|436.02|433.82|436.02|433.82|436.26|434.06|435.02|432.82|0
1644459600000|2022-02-10 02:20:00|436.26|434.06|436.51|434.31|436.51|434.31|436.02|433.82|0
1644459900000|2022-02-10 02:25:00|438|435.8|436.76|434.56|438|435.8|436.51|434.31|0
1644460200000|2022-02-10 02:30:00|436.51|434.31|437.01|434.81|437.01|434.81|436.51|434.31|0
1644460500000|2022-02-10 02:35:00|436.76|434.56|434.53|432.33|436.76|434.56|434.28|432.08|0
1644460800000|2022-02-10 02:40:00|434.78|432.58|435.27|433.07|435.4|433.2|434.53|432.33|0
1644461100000|2022-02-10 02:45:00|435.02|432.82|435.02|432.82|435.15|432.95|434.28|432.08|0
1644461400000|2022-02-10 02:50:00|434.78|432.58|435.77|433.57|436.01|433.81|434.78|432.58|0
1644461700000|2022-02-10 02:55:00|436.01|433.81|436.01|433.81|436.26|434.06|435.52|433.32|0
1644462000000|2022-02-10 03:00:00|436.26|434.06|436.51|434.31|437.25|435.05|435.77|433.57|0
1644462300000|2022-02-10 03:05:00|436.26|434.06|437.5|435.3|437.5|435.3|436.01|433.81|0
1644462600000|2022-02-10 03:10:00|437.25|435.05|436.51|434.31|437.5|435.3|436.51|434.31|0
1644462900000|2022-02-10 03:15:00|436.26|434.06|435.77|433.57|436.51|434.31|435.52|433.32|0
1644463200000|2022-02-10 03:20:00|435.89|433.69|435.02|432.82|436.01|433.81|435.02|432.82|0
1644463500000|2022-02-10 03:25:00|435.15|432.95|434.77|432.57|435.52|433.32|434.77|432.57|0
1644463800000|2022-02-10 03:30:00|434.53|432.33|433.78|431.58|435.52|433.32|433.54|431.34|0
1644464100000|2022-02-10 03:35:00|433.54|431.34|433.29|431.09|434.03|431.83|433.29|431.09|0
1644464400000|2022-02-10 03:40:00|433.42|431.22|434.28|432.08|434.28|432.08|433.29|431.09|0
1644464700000|2022-02-10 03:45:00|434.16|431.96|433.78|431.58|434.28|432.08|433.54|431.34|0
1644465000000|2022-02-10 03:50:00|433.91|431.71|434.41|432.21|435.15|432.95|433.78|431.58|0
1644465300000|2022-02-10 03:55:00|434.28|432.08|433.78|431.58|434.28|432.08|433.29|431.09|0
1644465600000|2022-02-10 04:00:00|433.91|431.71|434.03|431.83|434.28|432.08|433.29|431.09|0
1644465900000|2022-02-10 04:05:00|434.28|432.08|434.03|431.83|434.53|432.33|434.03|431.83|0
1644466200000|2022-02-10 04:10:00|434.16|431.96|434.03|431.83|434.16|431.96|433.29|431.09|0
1644466500000|2022-02-10 04:15:00|433.91|431.71|432.79|430.59|434.03|431.83|432.67|430.47|0
1644466800000|2022-02-10 04:20:00|432.67|430.47|432.54|430.34|433.29|431.09|432.3|430.1|0
1644467100000|2022-02-10 04:25:00|432.3|430.1|431.8|429.6|432.54|430.34|431.8|429.6|0
1644467400000|2022-02-10 04:30:00|431.93|429.73|431.8|429.6|432.3|430.1|431.8|429.6|0
1644467700000|2022-02-10 04:35:00|432.05|429.85|432.05|429.85|432.54|430.34|431.8|429.6|0
1644468000000|2022-02-10 04:40:00|431.93|429.73|432.05|429.85|432.54|430.34|431.93|429.73|0
1644468300000|2022-02-10 04:45:00|432.3|430.1|433.29|431.09|433.29|431.09|432.3|430.1|0
1644468600000|2022-02-10 04:50:00|433.04|430.84|432.54|430.34|433.04|430.84|432.54|430.34|0
1644468900000|2022-02-10 04:55:00|432.29|430.09|432.54|430.34|432.54|430.34|431.8|429.6|0
1644469200000|2022-02-10 05:00:00|432.79|430.59|432.13|429.93|433.04|430.84|431.8|429.6|0
1644469500000|2022-02-10 05:05:00|432.25|430.05|432.62|430.42|432.62|430.42|432.13|429.93|0
1644469800000|2022-02-10 05:10:00|432.37|430.17|432.13|429.93|432.37|430.17|431.88|429.68|0
1644470100000|2022-02-10 05:15:00|432.37|430.17|432.13|429.93|432.62|430.42|432.13|429.93|0
1644470400000|2022-02-10 05:20:00|432.01|429.81|432.13|429.93|432.5|430.3|431.88|429.68|0
1644470700000|2022-02-10 05:25:00|432.37|430.17|432.87|430.67|433.11|430.91|432.13|429.93|0
1644471000000|2022-02-10 05:30:00|432.62|430.42|433.36|431.16|433.36|431.16|432.12|429.92|0
1644471300000|2022-02-10 05:35:00|433.24|431.04|433.86|431.66|433.86|431.66|433.11|430.91|0
1644471600000|2022-02-10 05:40:00|434.1|431.9|433.61|431.41|434.97|432.77|433.36|431.16|0
1644471900000|2022-02-10 05:45:00|433.86|431.66|433.24|431.04|433.86|431.66|433.11|430.91|0
1644472200000|2022-02-10 05:50:00|433.11|430.91|434.1|431.9|434.1|431.9|433.11|430.91|0
1644472500000|2022-02-10 05:55:00|433.85|431.65|429.9|427.7|433.85|431.65|429.9|427.7|0
1644472800000|2022-02-10 06:00:00|429.16|426.96|427.92|425.72|429.9|427.7|427.92|425.72|0
1644473100000|2022-02-10 06:05:00|427.8|425.6|430.03|427.83|430.03|427.83|427.67|425.47|0
1644473400000|2022-02-10 06:10:00|429.9|427.7|427.43|425.23|430.15|427.95|427.43|425.23|0
1644473700000|2022-02-10 06:15:00|427.55|425.35|428.17|425.97|428.41|426.21|427.43|425.23|0
1644474000000|2022-02-10 06:20:00|428.3|426.1|426.44|424.24|428.41|426.21|426.44|424.24|0
1644474300000|2022-02-10 06:25:00|426.19|423.99|427.31|425.11|427.43|425.23|426.19|423.99|0
1644474600000|2022-02-10 06:30:00|427.18|424.98|426.93|424.73|427.43|425.23|426.44|424.24|0
1644474900000|2022-02-10 06:35:00|426.81|424.61|425.99|423.79|427.18|424.98|425.99|423.79|0
1644475200000|2022-02-10 06:40:00|425.87|423.67|425.74|423.54|426.73|424.53|425.25|423.05|0
1644475500000|2022-02-10 06:45:00|425.99|423.79|426.73|424.53|426.98|424.78|425.87|423.67|0
1644475800000|2022-02-10 06:50:00|426.86|424.66|428.21|426.01|428.21|426.01|426.48|424.28|0
1644476100000|2022-02-10 06:55:00|428.46|426.26|427.47|425.27|428.7|426.5|427.22|425.02|0
1644476400000|2022-02-10 07:00:00|427.96|425.76|429.69|427.49|430.43|428.23|427.96|425.76|0
1644476700000|2022-02-10 07:05:00|429.57|427.37|429.82|427.62|430.93|428.73|429.57|427.37|0
1644477000000|2022-02-10 07:10:00|429.69|427.49|429.33|427.13|430.07|427.87|428.7|426.5|0
1644477300000|2022-02-10 07:15:00|429.2|427|429.94|427.74|430.18|427.98|428.7|426.5|0
1644477600000|2022-02-10 07:20:00|429.69|427.49|429.08|426.88|430.07|427.87|429.08|426.88|0
1644477900000|2022-02-10 07:25:00|429.2|427|428.95|426.75|429.69|427.49|428.7|426.5|0
1644478200000|2022-02-10 07:30:00|428.7|426.5|428.21|426.01|429.94|427.74|427.71|425.51|0
1644478500000|2022-02-10 07:35:00|428.45|426.25|429.08|426.88|429.57|427.37|428.21|426.01|0
1644478800000|2022-02-10 07:40:00|428.95|426.75|428.7|426.5|429.82|427.62|428.7|426.5|0
1644479100000|2022-02-10 07:45:00|428.21|426.01|427.71|425.51|428.7|426.5|427.22|425.02|0
1644479400000|2022-02-10 07:50:00|427.84|425.64|426.72|424.52|427.96|425.76|425.98|423.78|0
1644479700000|2022-02-10 07:55:00|426.48|424.28|425|422.8|427.22|425.02|424.75|422.55|0
1644480000000|2022-02-10 08:00:00|424.88|422.68|425.49|423.29|426.48|424.28|422.28|420.08|0
1644480300000|2022-02-10 08:05:00|425.04|423.24|426.52|424.72|426.77|424.97|424.8|423|0
1644480600000|2022-02-10 08:10:00|426.03|424.23|422.33|420.53|426.41|424.61|421.83|420.03|0
1644480900000|2022-02-10 08:15:00|422.46|420.66|427.76|425.96|428.01|426.21|422.33|420.53|0
1644481200000|2022-02-10 08:20:00|427.89|426.09|427.02|425.22|430.97|429.17|426.03|424.23|0
1644481500000|2022-02-10 08:25:00|427.15|425.35|430.23|428.43|431.22|429.42|426.77|424.97|0
1644481800000|2022-02-10 08:30:00|430.36|428.56|431.1|429.3|431.22|429.42|428.5|426.7|0
1644482100000|2022-02-10 08:35:00|430.72|428.92|429.98|428.18|431.46|429.66|428.75|426.95|0
1644482400000|2022-02-10 08:40:00|430.11|428.31|433.94|432.14|435.42|433.62|429.24|427.44|0
1644482700000|2022-02-10 08:45:00|434.43|432.63|433.19|431.39|435.42|433.62|432.2|430.4|0
1644483000000|2022-02-10 08:50:00|433.44|431.64|433.93|432.13|434.43|432.63|432.7|430.9|0
1644483300000|2022-02-10 08:55:00|433.69|431.89|435.42|433.62|435.91|434.11|432.95|431.15|0
1644483600000|2022-02-10 09:00:00|435.55|433.75|434.24|432.44|437.4|435.6|433.88|432.08|0
1644483900000|2022-02-10 09:05:00|434.13|432.33|434.24|432.44|434.37|432.57|432.51|430.71|0
1644484200000|2022-02-10 09:10:00|434|432.2|433.01|431.21|434.62|432.82|432.02|430.22|0
1644484500000|2022-02-10 09:15:00|433.26|431.46|434|432.2|434.49|432.69|432.76|430.96|0
1644484800000|2022-02-10 09:20:00|433.75|431.95|434.74|432.94|435.23|433.43|433.26|431.46|0
1644485100000|2022-02-10 09:25:00|434.98|433.18|432.02|430.22|434.98|433.18|432.02|430.22|0
1644485400000|2022-02-10 09:30:00|431.77|429.97|432.27|430.47|432.51|430.71|431.16|429.36|0
1644485700000|2022-02-10 09:35:00|432.02|430.22|433.5|431.7|433.5|431.7|430.29|428.49|0
1644486000000|2022-02-10 09:40:00|433.75|431.95|433.01|431.21|434|432.2|432.76|430.96|0
1644486300000|2022-02-10 09:45:00|432.76|430.96|434.49|432.69|435.48|433.68|432.76|430.96|0
1644486600000|2022-02-10 09:50:00|434.74|432.94|433.25|431.45|434.74|432.94|432.51|430.71|0
1644486900000|2022-02-10 09:55:00|433.01|431.21|433.25|431.45|433.5|431.7|431.52|429.72|0
1644487200000|2022-02-10 10:00:00|433.13|431.33|434.74|432.94|435.72|433.92|432.26|430.46|0
1644487500000|2022-02-10 10:05:00|434.49|432.69|434.24|432.44|436.46|434.66|434.24|432.44|0
1644487800000|2022-02-10 10:10:00|433.99|432.19|433.25|431.45|434.73|432.93|432.89|431.09|0
1644488100000|2022-02-10 10:15:00|433.13|431.33|432.76|430.96|433.25|431.45|432.02|430.22|0
1644488400000|2022-02-10 10:20:00|432.89|431.09|434.12|432.32|434.24|432.44|432.76|430.96|0
1644488700000|2022-02-10 10:25:00|434.24|432.44|433|431.2|434.49|432.69|432.76|430.96|0
1644489000000|2022-02-10 10:30:00|432.89|431.09|433.25|431.45|433.25|431.45|431.77|429.97|0
1644489300000|2022-02-10 10:35:00|433|431.2|430.53|428.73|433|431.2|430.53|428.73|0
1644489600000|2022-02-10 10:40:00|430.78|428.98|430.78|428.98|431.77|429.97|430.29|428.49|0
1644489900000|2022-02-10 10:45:00|430.53|428.73|429.79|427.99|431.27|429.47|429.79|427.99|0
1644490200000|2022-02-10 10:50:00|429.3|427.5|429.43|427.63|429.43|427.63|428.69|426.89|0
1644490500000|2022-02-10 10:55:00|429.3|427.5|428.8|427|430.29|428.49|428.8|427|0
1644490800000|2022-02-10 11:00:00|428.56|426.76|428.56|426.76|429.05|427.25|427.7|425.9|0
1644491100000|2022-02-10 11:05:00|429.05|427.25|430.04|428.24|431.03|429.23|428.44|426.64|0
1644491400000|2022-02-10 11:10:00|429.92|428.12|428.56|426.76|429.92|428.12|427.95|426.15|0
1644491700000|2022-02-10 11:15:00|428.8|427|428.71|426.91|429.05|427.25|427.73|425.93|0
1644492000000|2022-02-10 11:20:00|428.6|426.8|428.47|426.67|428.71|426.91|427.73|425.93|0
1644492300000|2022-02-10 11:25:00|428.22|426.42|428.71|426.91|428.96|427.16|427.73|425.93|0
1644492600000|2022-02-10 11:30:00|428.84|427.04|428.96|427.16|429.7|427.9|428.6|426.8|0
1644492900000|2022-02-10 11:35:00|428.84|427.04|429.21|427.41|429.7|427.9|427.73|425.93|0
1644493200000|2022-02-10 11:40:00|429.33|427.53|430.19|428.39|430.44|428.64|428.96|427.16|0
1644493500000|2022-02-10 11:45:00|430.44|428.64|430.68|428.88|431.92|430.12|429.7|427.9|0
1644493800000|2022-02-10 11:50:00|430.44|428.64|431.18|429.38|432.66|430.86|430.44|428.64|0
1644494100000|2022-02-10 11:55:00|431.3|429.5|431.18|429.38|432.41|430.61|430.93|429.13|0
1644494400000|2022-02-10 12:00:00|431.42|429.62|429.45|427.65|431.42|429.62|429.09|427.29|0
1644494700000|2022-02-10 12:05:00|429.33|427.53|427.23|425.43|429.33|427.53|427.23|425.43|0
1644495000000|2022-02-10 12:10:00|427.48|425.68|426|424.2|427.73|425.93|425.51|423.71|0
1644495300000|2022-02-10 12:15:00|425.76|423.96|426.25|424.45|426.49|424.69|424.77|422.97|0
1644495600000|2022-02-10 12:20:00|424.77|422.97|424.77|422.97|425.26|423.46|424.28|422.48|0
1644495900000|2022-02-10 12:25:00|425.02|423.22|426.25|424.45|426.62|424.82|424.9|423.1|0
1644496200000|2022-02-10 12:30:00|426|424.2|426.25|424.45|427.23|425.43|425.75|423.95|0
1644496500000|2022-02-10 12:35:00|426.49|424.69|426.25|424.45|426.99|425.19|425.51|423.71|0
1644496800000|2022-02-10 12:40:00|426.49|424.69|426.98|425.18|427.23|425.43|426.25|424.45|0
1644497100000|2022-02-10 12:45:00|427.23|425.43|426.95|425.15|427.23|425.43|426.25|424.45|0
1644497400000|2022-02-10 12:50:00|426.83|425.03|426.21|424.41|426.95|425.15|425.22|423.42|0
1644497700000|2022-02-10 12:55:00|425.96|424.16|425.96|424.16|427.19|425.39|424.73|422.93|0
1644498000000|2022-02-10 13:00:00|425.22|423.42|423.5|421.7|426.46|424.66|423.25|421.45|0
1644498300000|2022-02-10 13:05:00|423.25|421.45|418.82|417.02|423.5|421.7|418.82|417.02|0
1644498600000|2022-02-10 13:10:00|419.07|417.27|422.76|420.96|423.01|421.21|419.07|417.27|0
1644498900000|2022-02-10 13:15:00|423.01|421.21|423.74|421.94|423.75|421.95|422.02|420.22|0
1644499200000|2022-02-10 13:20:00|423.99|422.19|425.22|423.42|426.7|424.9|423.5|421.7|0
1644499500000|2022-02-10 13:25:00|424.98|423.18|425.22|423.42|426.83|425.03|424.73|422.93|0
1644499800000|2022-02-10 13:30:00|424.98|423.18|459.94|458.14|465.51|463.71|424.98|423.18|0
1644500100000|2022-02-10 13:35:00|461.05|459.25|454.81|453.01|465.89|464.09|453.81|452.01|0
1644500400000|2022-02-10 13:40:00|453.07|451.27|462.17|460.37|463.65|461.85|452.82|451.02|0
1644500700000|2022-02-10 13:45:00|463.15|461.35|468.35|466.55|468.85|467.05|460.43|458.63|0
1644501000000|2022-02-10 13:50:00|468.11|466.31|466.37|464.57|469.47|467.67|463.4|461.6|0
1644501300000|2022-02-10 13:55:00|466.87|465.07|466.12|464.32|466.87|465.07|462.16|460.36|0
1644501600000|2022-02-10 14:00:00|466.62|464.82|481.24|479.44|482.23|480.43|466.37|464.57|0
1644501900000|2022-02-10 14:05:00|480.25|478.45|482.6|480.8|484.83|483.03|476.53|474.73|0
1644502200000|2022-02-10 14:10:00|482.35|480.55|485.77|483.97|488.61|486.81|480.69|478.89|0
1644502500000|2022-02-10 14:15:00|485.39|483.59|481.68|479.88|485.39|483.59|480.69|478.89|0
1644502800000|2022-02-10 14:20:00|481.93|480.13|482.42|480.62|485.14|483.34|480.94|479.14|0
1644503100000|2022-02-10 14:25:00|482.67|480.87|483.91|482.11|485.89|484.09|479.7|477.9|0
1644503400000|2022-02-10 14:30:00|483.66|481.86|474.51|472.71|483.91|482.11|471.79|469.99|0
1644503700000|2022-02-10 14:35:00|474.26|472.46|463.28|461.48|475.49|473.69|462.39|460.59|0
1644504000000|2022-02-10 14:40:00|462.54|460.74|458.34|456.54|462.54|460.74|454.89|453.09|0
1644504300000|2022-02-10 14:45:00|457.11|455.31|458.34|456.54|461.55|459.75|455.13|453.33|0
1644504600000|2022-02-10 14:50:00|457.85|456.05|445.97|444.17|458.84|457.04|443.25|441.45|0
1644504900000|2022-02-10 14:55:00|445.73|443.93|445.97|444.17|447.46|445.66|442.02|440.22|0
1644505200000|2022-02-10 15:00:00|445.23|443.43|433.07|431.27|446.96|445.16|433.07|431.27|0
1644505500000|2022-02-10 15:05:00|434.31|432.51|430.51|428.71|436.69|434.89|429.52|427.72|0
1644505800000|2022-02-10 15:10:00|429.77|427.97|435.7|433.9|436.69|434.89|428.29|426.49|0
1644506100000|2022-02-10 15:15:00|435.95|434.15|440.19|438.39|442.91|441.11|435.2|433.4|0
1644506400000|2022-02-10 15:20:00|439.94|438.14|439.94|438.14|443.65|441.85|436.98|435.18|0
1644506700000|2022-02-10 15:25:00|440.93|439.13|437.72|435.92|441.92|440.12|436.48|434.68|0
1644507000000|2022-02-10 15:30:00|436.73|434.93|436.28|434.48|439.45|437.65|432.33|430.53|0
1644507300000|2022-02-10 15:35:00|435.54|433.74|423.7|421.9|437.51|435.71|423.7|421.9|0
1644507600000|2022-02-10 15:40:00|423.45|421.65|423.6|421.8|426.56|424.76|420.39|418.59|0
1644507900000|2022-02-10 15:45:00|424.09|422.29|423.88|422.08|430.76|428.96|423.38|421.58|0
1644508200000|2022-02-10 15:50:00|424.37|422.57|439.68|437.88|441.17|439.37|424.12|422.32|0
1644508500000|2022-02-10 15:55:00|439.93|438.13|442.15|440.35|445.87|444.07|439.19|437.39|0
1644508800000|2022-02-10 16:00:00|442.4|440.6|439.86|438.06|448.34|446.54|437.26|435.46|0
1644509100000|2022-02-10 16:05:00|440.6|438.8|437.88|436.08|442.57|440.77|435.42|433.62|0
1644509400000|2022-02-10 16:10:00|437.64|435.84|446.73|444.93|446.97|445.17|437.64|435.84|0
1644509700000|2022-02-10 16:15:00|446.48|444.68|447.1|445.3|449.2|447.4|441.04|439.24|0
1644510000000|2022-02-10 16:20:00|446.73|444.93|445.12|443.32|451.04|449.24|444.62|442.82|0
1644510300000|2022-02-10 16:25:00|445.86|444.06|445.36|443.56|448.57|446.77|443.14|441.34|0
1644510600000|2022-02-10 16:30:00|445.86|444.06|454.08|452.28|454.33|452.53|445.86|444.06|0
1644510900000|2022-02-10 16:35:00|454.33|452.53|452.11|450.31|454.33|452.53|450.38|448.58|0
1644511200000|2022-02-10 16:40:00|452.35|450.55|443.97|442.17|452.6|450.8|443.97|442.17|0
1644511500000|2022-02-10 16:45:00|444.46|442.66|437.85|436.05|445.45|443.65|436.61|434.81|0
1644511800000|2022-02-10 16:50:00|438.09|436.29|438.83|437.03|439.82|438.02|436.12|434.32|0
1644512100000|2022-02-10 16:55:00|439.08|437.28|435.38|433.58|439.08|437.28|434.39|432.59|0
1644512400000|2022-02-10 17:00:00|434.89|433.09|440.27|438.47|441.5|439.7|434.89|433.09|0
1644512700000|2022-02-10 17:05:00|439.77|437.97|439.28|437.48|442|440.2|436.56|434.76|0
1644513000000|2022-02-10 17:10:00|439.53|437.73|437.8|436|439.53|437.73|436.56|434.76|0
1644513300000|2022-02-10 17:15:00|438.04|436.24|436.07|434.27|441.5|439.7|434.59|432.79|0
1644513600000|2022-02-10 17:20:00|436.56|434.76|435.33|433.53|436.81|435.01|433.11|431.31|0
1644513900000|2022-02-10 17:25:00|435.58|433.78|435.82|434.02|436.56|434.76|434.34|432.54|0
1644514200000|2022-02-10 17:30:00|435.58|433.78|441.75|439.95|442.49|440.69|432.12|430.32|0
1644514500000|2022-02-10 17:35:00|440.51|438.71|436.56|434.76|440.76|438.96|436.07|434.27|0
1644514800000|2022-02-10 17:40:00|436.81|435.01|438.04|436.24|439.52|437.72|435.33|433.53|0
1644515100000|2022-02-10 17:45:00|437.55|435.75|460.55|458.75|466.26|464.46|437.06|435.26|0
1644515400000|2022-02-10 17:50:00|460.8|459|461.63|459.83|469.23|467.43|459.17|457.37|0
1644515700000|2022-02-10 17:55:00|461.88|460.08|460.44|458.64|465.34|463.54|455.46|453.66|0
1644516000000|2022-02-10 18:00:00|461.68|459.88|456.85|455.05|465.49|463.69|456.23|454.43|0
1644516300000|2022-02-10 18:05:00|458.82|457.02|458.08|456.28|461.04|459.24|453.88|452.08|0
1644516600000|2022-02-10 18:10:00|456.84|455.04|460.3|458.5|462.28|460.48|455.61|453.81|0
1644516900000|2022-02-10 18:15:00|461.54|459.74|476.13|474.33|476.38|474.58|461.29|459.49|0
1644517200000|2022-02-10 18:20:00|475.88|474.08|472|470.2|477.43|475.63|472|470.2|0
1644517500000|2022-02-10 18:25:00|472.25|470.45|482.36|480.56|482.36|480.56|471.01|469.21|0
1644517800000|2022-02-10 18:30:00|482.61|480.81|487.54|485.74|487.88|486.08|478.91|477.11|0
1644518100000|2022-02-10 18:35:00|487.05|485.25|486.42|484.62|496.77|494.97|486.17|484.37|0
1644518400000|2022-02-10 18:40:00|486.67|484.87|481.87|480.07|487.65|485.85|481.5|479.7|0
1644518700000|2022-02-10 18:45:00|482.72|480.92|484.03|482.23|486.17|484.37|479.48|477.68|0
1644519000000|2022-02-10 18:50:00|482.92|481.12|484.89|483.09|486.61|484.81|481.44|479.64|0
1644519300000|2022-02-10 18:55:00|485.13|483.33|479.23|477.43|487.84|486.04|478.62|476.82|0
1644519600000|2022-02-10 19:00:00|477.51|475.71|486.86|485.06|486.86|485.06|475.79|473.99|0
1644519900000|2022-02-10 19:05:00|486.61|484.81|487.35|485.55|492.03|490.23|485.38|483.58|0
1644520200000|2022-02-10 19:10:00|486.12|484.32|492.52|490.72|494|492.2|485.87|484.07|0
1644520500000|2022-02-10 19:15:00|492.9|491.1|502.16|500.36|502.41|500.61|492.77|490.97|0
1644520800000|2022-02-10 19:20:00|501.67|499.87|494.09|492.29|502.66|500.86|494.09|492.29|0
1644521100000|2022-02-10 19:25:00|495.07|493.27|490.15|488.35|495.32|493.52|486.95|485.15|0
1644521400000|2022-02-10 19:30:00|490.52|488.72|489.41|487.61|492.24|490.44|486.21|484.41|0
1644521700000|2022-02-10 19:35:00|488.42|486.62|487.68|485.88|491.87|490.07|482.03|480.23|0
1644522000000|2022-02-10 19:40:00|487.44|485.64|489.16|487.36|489.9|488.1|481.04|479.24|0
1644522300000|2022-02-10 19:45:00|488.42|486.62|494.33|492.53|494.33|492.53|483.01|481.21|0
1644522600000|2022-02-10 19:50:00|492.61|490.81|499.88|498.08|501.48|499.68|491.38|489.58|0
1644522900000|2022-02-10 19:55:00|500.25|498.45|500|498.2|502.71|500.91|496.06|494.26|0
1644523200000|2022-02-10 20:00:00|499.01|497.21|498.52|496.72|505.92|504.12|496.79|494.99|0
1644523500000|2022-02-10 20:05:00|497.78|495.98|492.36|490.56|499.75|497.95|491.62|489.82|0
1644523800000|2022-02-10 20:10:00|492.11|490.31|491.87|490.07|494.33|492.53|487.93|486.13|0
1644524100000|2022-02-10 20:15:00|493.1|491.3|496.79|494.99|497.78|495.98|486.7|484.9|0
1644524400000|2022-02-10 20:20:00|496.55|494.75|495.56|493.76|502.22|500.42|493.1|491.3|0
1644524700000|2022-02-10 20:25:00|495.81|494.01|499.61|497.81|499.61|497.81|492.96|491.16|0
1644525000000|2022-02-10 20:30:00|500.35|498.55|510.95|509.15|511.2|509.4|500.35|498.55|0
1644525300000|2022-02-10 20:35:00|510.7|508.9|508.01|506.21|512.93|511.13|504.81|503.01|0
1644525600000|2022-02-10 20:40:00|507.27|505.47|513.92|512.12|516.38|514.58|505.55|503.75|0
1644525900000|2022-02-10 20:45:00|514.66|512.86|519.83|518.03|524.52|522.72|513.92|512.12|0
1644526200000|2022-02-10 20:50:00|520.57|518.77|514.41|512.61|525.01|523.21|508.88|507.08|0
1644526500000|2022-02-10 20:55:00|513.42|511.62|506.14|504.34|513.67|511.87|498.91|497.11|0
1644526800000|2022-02-10 21:00:00|504.78|502.98|507.74|505.94|509.71|507.91|504.04|502.24|0
1644527100000|2022-02-10 21:05:00|507.25|505.45|505.92|504.12|507.65|505.85|503.79|501.99|0
1644527400000|2022-02-10 21:10:00|506.41|504.61|509.38|507.58|511.85|510.05|506.16|504.36|0
1644527700000|2022-02-10 21:15:00|510.32|508.12|513.66|511.46|514.27|512.07|510.07|507.87|0
1644528000000|2022-02-10 21:20:00|513.78|511.58|516.25|514.05|517.24|515.04|513.78|511.58|0
1644528300000|2022-02-10 21:25:00|516.74|514.54|512.67|510.47|516.99|514.79|512.29|510.09|0
1644528600000|2022-02-10 21:30:00|512.04|509.84|512.29|510.09|513.53|511.33|510.07|507.87|0
1644528900000|2022-02-10 21:35:00|512.04|509.84|511.3|509.1|512.79|510.59|510.2|508|0
1644529200000|2022-02-10 21:40:00|511.06|508.86|513.53|511.33|513.77|511.57|510.56|508.36|0
1644529500000|2022-02-10 21:45:00|513.03|510.83|510.81|508.61|514.52|512.32|510.56|508.36|0
1644529800000|2022-02-10 21:50:00|510.69|508.49|509.08|506.88|511.8|509.6|508.83|506.63|0
1644530100000|2022-02-10 21:55:00|508.83|506.63|507.23|505.03|509.33|507.13|506.86|504.66|0
1644530400000|2022-02-10 22:00:00|507.3|505.1|507.61|505.41|508.65|506.45|507.13|504.93|0
1644530700000|2022-02-10 22:05:00|507.54|505.34|507.67|505.47|507.74|505.54|507.54|505.34|0
1644531000000|2022-02-10 22:10:00|507.78|505.58|507.85|505.65|507.93|505.73|507.78|505.58|0
1644531300000|2022-02-10 22:15:00|507.82|505.62|508.37|506.17|508.4|506.2|507.74|505.54|0
1644531600000|2022-02-10 22:20:00|508.18|505.98|508.39|506.19|508.46|506.26|508.18|505.98|0
1644531900000|2022-02-10 22:25:00|508.33|506.13|508.39|506.19|508.57|506.37|508.33|506.13|0
1644532200000|2022-02-10 22:30:00|508.43|506.23|508.54|506.34|509.09|506.89|508.29|506.09|0
1644532500000|2022-02-10 22:35:00|508.5|506.3|508.02|505.82|508.5|506.3|507.78|505.58|0
1644532800000|2022-02-10 22:40:00|507.87|505.67|508.16|505.96|508.27|506.07|507.87|505.67|0
1644533100000|2022-02-10 22:45:00|508.2|506|508.13|505.93|508.52|506.32|508.13|505.93|0
1644533400000|2022-02-10 22:50:00|508.09|505.89|508.09|505.89|508.09|505.89|507.84|505.64|0
1644533700000|2022-02-10 22:55:00|508.05|505.85|508.66|506.46|508.66|506.46|507.62|505.42|0
1644534000000|2022-02-10 23:00:00|507.87|505.67|509.32|507.12|511.79|509.59|506.11|503.91|0
1644534300000|2022-02-10 23:05:00|509.07|506.87|510.68|508.48|510.8|508.6|506.85|504.65|0
1644534600000|2022-02-10 23:10:00|510.19|507.99|507.1|504.9|510.31|508.11|506.73|504.53|0
1644534900000|2022-02-10 23:15:00|506.85|504.65|504.63|502.43|507.59|505.39|504.13|501.93|0
1644535200000|2022-02-10 23:20:00|504.38|502.18|507.1|504.9|507.34|505.14|504.38|502.18|0
1644535500000|2022-02-10 23:25:00|507.34|505.14|511.3|509.1|512.04|509.84|506.48|504.28|0
1644535800000|2022-02-10 23:30:00|511.54|509.34|514.26|512.06|515.25|513.05|510.8|508.6|0
1644536100000|2022-02-10 23:35:00|514.14|511.94|513.9|511.7|516.49|514.29|513.15|510.95|0
1644536400000|2022-02-10 23:40:00|514.26|512.06|515|512.8|516.73|514.53|513.9|511.7|0
1644536700000|2022-02-10 23:45:00|514.76|512.56|513.52|511.32|515.5|513.3|513.27|511.07|0
1644537000000|2022-02-10 23:50:00|513.65|511.45|515.38|513.18|515.5|513.3|512.78|510.58|0
1644537300000|2022-02-10 23:55:00|515.25|513.05|517.23|515.03|518.46|516.26|515.25|513.05|0
1644537600000|2022-02-11 00:00:00|516.86|514.66|520.57|518.37|520.57|518.37|516.24|514.04|0
1644537900000|2022-02-11 00:05:00|520.69|518.49|517.23|515.03|521.07|518.87|517.23|515.03|0
1644538200000|2022-02-11 00:10:00|516.98|514.78|519.83|517.63|519.95|517.75|516.98|514.78|0
1644538500000|2022-02-11 00:15:00|519.7|517.5|522.42|520.22|523.16|520.96|519.45|517.25|0
1644538800000|2022-02-11 00:20:00|522.3|520.1|527.13|524.93|527.87|525.67|521.68|519.48|0
1644539100000|2022-02-11 00:25:00|526.38|524.18|526.51|524.31|527.13|524.93|525.39|523.19|0
1644539400000|2022-02-11 00:30:00|526.88|524.68|524.4|522.2|526.88|524.68|524.15|521.95|0
1644539700000|2022-02-11 00:35:00|524.15|521.95|524.4|522.2|524.9|522.7|523.41|521.21|0
1644540000000|2022-02-11 00:40:00|524.65|522.45|525.64|523.44|525.64|523.44|522.92|520.72|0
1644540300000|2022-02-11 00:45:00|525.39|523.19|522.92|520.72|525.89|523.69|522.67|520.47|0
1644540600000|2022-02-11 00:50:00|522.67|520.47|525.39|523.19|525.39|523.19|522.42|520.22|0
1644540900000|2022-02-11 00:55:00|525.14|522.94|522.05|519.85|525.64|523.44|521.92|519.72|0
1644541200000|2022-02-11 01:00:00|522.42|520.22|522.8|520.6|524.89|522.69|522.17|519.97|0
1644541500000|2022-02-11 01:05:00|523.04|520.84|526.88|524.68|526.88|524.68|523.04|520.84|0
1644541800000|2022-02-11 01:10:00|526.76|524.56|526.38|524.18|528.86|526.66|525.88|523.68|0
1644542100000|2022-02-11 01:15:00|526.13|523.93|519.94|517.74|526.13|523.93|518.46|516.26|0
1644542400000|2022-02-11 01:20:00|519.7|517.5|520.57|518.37|520.69|518.49|518.46|516.26|0
1644542700000|2022-02-11 01:25:00|520.44|518.24|519.59|517.39|520.44|518.24|518.71|516.51|0
1644543000000|2022-02-11 01:30:00|519.71|517.51|516.98|514.78|521.2|519|516.98|514.78|0
1644543300000|2022-02-11 01:35:00|516.73|514.53|516.49|514.29|517.48|515.28|515.99|513.79|0
1644543600000|2022-02-11 01:40:00|516.24|514.04|516.12|513.92|516.24|514.04|514.25|512.05|0
1644543900000|2022-02-11 01:45:00|516.24|514.04|518.47|516.27|518.47|516.27|516.24|514.04|0
1644544200000|2022-02-11 01:50:00|518.6|516.4|516.86|514.66|518.72|516.52|515.99|513.79|0
1644544500000|2022-02-11 01:55:00|516.24|514.04|518.97|516.77|519.96|517.76|516.24|514.04|0
1644544800000|2022-02-11 02:00:00|519.21|517.01|520.83|518.63|520.83|518.63|518.22|516.02|0
1644545100000|2022-02-11 02:05:00|520.95|518.75|521.33|519.13|521.45|519.25|520.09|517.89|0
1644545400000|2022-02-11 02:10:00|521.45|519.25|523.93|521.73|525.42|523.22|520.95|518.75|0
1644545700000|2022-02-11 02:15:00|524.18|521.98|525.17|522.97|525.42|523.22|521.94|519.74|0
1644546000000|2022-02-11 02:20:00|525.42|523.22|527.04|524.84|527.04|524.84|523.68|521.48|0
1644546300000|2022-02-11 02:25:00|526.91|524.71|523.93|521.73|526.91|524.71|523.68|521.48|0
1644546600000|2022-02-11 02:30:00|523.68|521.48|524.92|522.72|526.41|524.21|523.68|521.48|0
1644546900000|2022-02-11 02:35:00|525.17|522.97|524.18|521.98|525.67|523.47|523.81|521.61|0
1644547200000|2022-02-11 02:40:00|524.42|522.22|523.43|521.23|525.17|522.97|523.18|520.98|0
1644547500000|2022-02-11 02:45:00|523.68|521.48|522.57|520.37|524.18|521.98|522.44|520.24|0
1644547800000|2022-02-11 02:50:00|522.69|520.49|522.96|520.76|524.08|521.88|522.1|519.9|0
1644548100000|2022-02-11 02:55:00|523.21|521.01|519.49|517.29|523.95|521.75|518.87|516.67|0
1644548400000|2022-02-11 03:00:00|519.37|517.17|523.21|521.01|523.46|521.26|518.99|516.79|0
1644548700000|2022-02-11 03:05:00|523.09|520.89|524.7|522.5|526.19|523.99|522.96|520.76|0
1644549000000|2022-02-11 03:10:00|524.45|522.25|525.69|523.49|526.68|524.48|524.45|522.25|0
1644549300000|2022-02-11 03:15:00|525.44|523.24|524.95|522.75|525.69|523.49|524.45|522.25|0
1644549600000|2022-02-11 03:20:00|525.08|522.88|524.95|522.75|525.08|522.88|522.22|520.02|0
1644549900000|2022-02-11 03:25:00|524.83|522.63|523.21|521.01|525.69|523.49|523.21|521.01|0
1644550200000|2022-02-11 03:30:00|523.34|521.14|525.82|523.62|525.94|523.74|523.21|521.01|0
1644550500000|2022-02-11 03:35:00|525.69|523.49|527.68|525.48|528.92|526.72|525.69|523.49|0
1644550800000|2022-02-11 03:40:00|527.56|525.36|527.43|525.23|527.92|525.72|527.18|524.98|0
1644551100000|2022-02-11 03:45:00|527.31|525.11|525.19|522.99|527.92|525.72|524.7|522.5|0
1644551400000|2022-02-11 03:50:00|524.95|522.75|523.95|521.75|524.95|522.75|521.97|519.77|0
1644551700000|2022-02-11 03:55:00|523.7|521.5|522.46|520.26|524.45|522.25|522.46|520.26|0
1644552000000|2022-02-11 04:00:00|522.22|520.02|524.2|522|524.45|522.25|521.97|519.77|0
1644552300000|2022-02-11 04:05:00|524.45|522.25|525.44|523.24|525.57|523.37|523.95|521.75|0
1644552600000|2022-02-11 04:10:00|525.69|523.49|525.69|523.49|526.43|524.23|525.19|522.99|0
1644552900000|2022-02-11 04:15:00|525.94|523.74|526.93|524.73|527.43|525.23|525.94|523.74|0
1644553200000|2022-02-11 04:20:00|526.68|524.48|527.67|525.47|527.92|525.72|526.68|524.48|0
1644553500000|2022-02-11 04:25:00|527.56|525.36|528.17|525.97|528.17|525.97|526.93|524.73|0
1644553800000|2022-02-11 04:30:00|528.3|526.1|529.86|527.66|531.6|529.4|526.38|524.18|0
1644554100000|2022-02-11 04:35:00|529.99|527.79|533.09|530.89|533.09|530.89|529.61|527.41|0
1644554400000|2022-02-11 04:40:00|533.22|531.02|536.95|534.75|538.06|535.86|532.34|530.14|0
1644554700000|2022-02-11 04:45:00|536.82|534.62|537.81|535.61|538.31|536.11|535.57|533.37|0
1644555000000|2022-02-11 04:50:00|538.06|535.86|536.57|534.37|538.56|536.36|535.82|533.62|0
1644555300000|2022-02-11 04:55:00|536.95|534.75|535.82|533.62|536.95|534.75|534.83|532.63|0
1644555600000|2022-02-11 05:00:00|536.32|534.12|537.81|535.61|539.55|537.35|535.45|533.25|0
1644555900000|2022-02-11 05:05:00|537.56|535.36|535.32|533.12|537.56|535.36|535.08|532.88|0
1644556200000|2022-02-11 05:10:00|535.45|533.25|535.57|533.37|537.56|535.36|534.83|532.63|0
1644556500000|2022-02-11 05:15:00|535.82|533.62|536.94|534.74|537.56|535.36|535.7|533.5|0
1644556800000|2022-02-11 05:20:00|537.31|535.11|540.12|537.92|540.99|538.79|537.19|534.99|0
1644557100000|2022-02-11 05:25:00|540|537.8|541.24|539.04|541.98|539.78|539.62|537.42|0
1644557400000|2022-02-11 05:30:00|541.36|539.16|543.59|541.39|543.84|541.64|540|537.8|0
1644557700000|2022-02-11 05:35:00|543.84|541.64|542.85|540.65|546.08|543.88|542.85|540.65|0
1644558000000|2022-02-11 05:40:00|542.73|540.53|543.23|541.03|544.34|542.14|541.11|538.91|0
1644558300000|2022-02-11 05:45:00|542.85|540.65|546.08|543.88|546.08|543.88|542.85|540.65|0
1644558600000|2022-02-11 05:50:00|545.83|543.63|546.58|544.38|546.82|544.62|545.83|543.63|0
1644558900000|2022-02-11 05:55:00|546.82|544.62|542.98|540.78|546.82|544.62|542.6|540.4|0
1644559200000|2022-02-11 06:00:00|543.1|540.9|542.73|540.53|545.08|542.88|542.6|540.4|0
1644559500000|2022-02-11 06:05:00|542.6|540.4|539.37|537.17|543.84|541.64|539.37|537.17|0
1644559800000|2022-02-11 06:10:00|539.87|537.67|539.87|537.67|540.74|538.54|538.37|536.17|0
1644560100000|2022-02-11 06:15:00|539.62|537.42|541.38|539.18|543.12|540.92|539.25|537.05|0
1644560400000|2022-02-11 06:20:00|540.88|538.68|541.88|539.68|542.62|540.42|540.88|538.68|0
1644560700000|2022-02-11 06:25:00|542.01|539.81|539.89|537.69|542.75|540.55|539.77|537.57|0
1644561000000|2022-02-11 06:30:00|540.14|537.94|542.37|540.17|542.37|540.17|539.64|537.44|0
1644561300000|2022-02-11 06:35:00|542.5|540.3|542.75|540.55|544.11|541.91|541.88|539.68|0
1644561600000|2022-02-11 06:40:00|542.87|540.67|540.76|538.56|546.1|543.9|540.63|538.43|0
1644561900000|2022-02-11 06:45:00|540.88|538.68|539.77|537.57|541.13|538.93|538.9|536.7|0
1644562200000|2022-02-11 06:50:00|539.89|537.69|537.4|535.2|540.14|537.94|537.16|534.96|0
1644562500000|2022-02-11 06:55:00|537.16|534.96|535.42|533.22|537.16|534.96|534.92|532.72|0
1644562800000|2022-02-11 07:00:00|535.8|533.6|532.57|530.37|535.91|533.71|531.2|529|0
1644563100000|2022-02-11 07:05:00|532.32|530.12|527.72|525.52|532.44|530.24|527.23|525.03|0
1644563400000|2022-02-11 07:10:00|527.61|525.41|525.49|523.29|528.96|526.76|524.75|522.55|0
1644563700000|2022-02-11 07:15:00|525.62|523.42|530.45|528.25|530.45|528.25|524|521.8|0
1644564000000|2022-02-11 07:20:00|530.2|528|528.22|526.02|533.18|530.98|528.22|526.02|0
1644564300000|2022-02-11 07:25:00|527.85|525.65|529.96|527.76|530.2|528|527.72|525.52|0
1644564600000|2022-02-11 07:30:00|529.71|527.51|529.96|527.76|530.45|528.25|526.73|524.53|0
1644564900000|2022-02-11 07:35:00|530.45|528.25|525.49|523.29|530.7|528.5|525.24|523.04|0
1644565200000|2022-02-11 07:40:00|525.74|523.54|527.47|525.27|528.22|526.02|524.75|522.55|0
1644565500000|2022-02-11 07:45:00|527.23|525.03|527.23|525.03|528.47|526.27|525.49|523.29|0
1644565800000|2022-02-11 07:50:00|527.36|525.16|526.98|524.78|527.36|525.16|525.24|523.04|0
1644566100000|2022-02-11 07:55:00|526.86|524.66|526.23|524.03|526.98|524.78|525.24|523.04|0
1644566400000|2022-02-11 08:00:00|525.24|523.04|522.76|520.56|529.46|527.26|522.02|519.82|0
1644566700000|2022-02-11 08:05:00|523.19|521.39|515.28|513.48|523.19|521.39|515.28|513.48|0
1644567000000|2022-02-11 08:10:00|515.03|513.23|514.78|512.98|516.02|514.22|511.81|510.01|0
1644567300000|2022-02-11 08:15:00|514.53|512.73|515.53|513.73|517.89|516.09|512.8|511|0
1644567600000|2022-02-11 08:20:00|516.4|514.6|519.49|517.69|520.98|519.18|515.65|513.85|0
1644567900000|2022-02-11 08:25:00|519.38|517.58|519.25|517.45|521.73|519.93|518.88|517.08|0
1644568200000|2022-02-11 08:30:00|518.5|516.7|520.74|518.94|520.98|519.18|515.28|513.48|0
1644568500000|2022-02-11 08:35:00|520.98|519.18|529.92|528.12|529.92|528.12|519.87|518.07|0
1644568800000|2022-02-11 08:40:00|529.67|527.87|527.88|526.08|530.42|528.62|524.71|522.91|0
1644569100000|2022-02-11 08:45:00|528.37|526.57|526.42|524.62|528.87|527.07|524.2|522.4|0
1644569400000|2022-02-11 08:50:00|525.68|523.88|526.42|524.62|526.92|525.12|523.21|521.41|0
1644569700000|2022-02-11 08:55:00|526.55|524.75|530.52|528.72|531.01|529.21|523.83|522.03|0
1644570000000|2022-02-11 09:00:00|530.64|528.84|526.92|525.12|530.88|529.08|526.06|524.26|0
1644570300000|2022-02-11 09:05:00|526.67|524.87|523.45|521.65|529.53|527.73|523.33|521.53|0
1644570600000|2022-02-11 09:10:00|523.21|521.41|523.2|521.4|526.67|524.87|522.96|521.16|0
1644570900000|2022-02-11 09:15:00|523.7|521.9|521.44|519.64|523.95|522.15|519.7|517.9|0
1644571200000|2022-02-11 09:20:00|521.68|519.88|525.53|523.73|525.53|523.73|521.56|519.76|0
1644571500000|2022-02-11 09:25:00|524.9|523.1|524.9|523.1|526.39|524.59|524.04|522.24|0
1644571800000|2022-02-11 09:30:00|525.15|523.35|530.35|528.55|530.35|528.55|524.9|523.1|0
1644572100000|2022-02-11 09:35:00|530.11|528.31|529.84|528.04|532.83|531.03|529.59|527.79|0
1644572400000|2022-02-11 09:40:00|530.09|528.29|530.71|528.91|533.56|531.76|530.09|528.29|0
1644572700000|2022-02-11 09:45:00|530.58|528.78|531.08|529.28|531.33|529.53|528.35|526.55|0
1644573000000|2022-02-11 09:50:00|530.58|528.78|531.82|530.02|534.05|532.25|529.84|528.04|0
1644573300000|2022-02-11 09:55:00|530.83|529.03|529.97|528.17|531.57|529.77|529.34|527.54|0
1644573600000|2022-02-11 10:00:00|529.84|528.04|527.11|525.31|530.58|528.78|526.86|525.06|0
1644573900000|2022-02-11 10:05:00|527.49|525.69|528.1|526.3|529.09|527.29|526.86|525.06|0
1644574200000|2022-02-11 10:10:00|527.85|526.05|529.84|528.04|529.84|528.04|527.11|525.31|0
1644574500000|2022-02-11 10:15:00|529.34|527.54|529.09|527.29|529.34|527.54|527.11|525.31|0
1644574800000|2022-02-11 10:20:00|528.84|527.04|527.24|525.44|528.84|527.04|526.61|524.81|0
1644575100000|2022-02-11 10:25:00|527.36|525.56|527.24|525.44|528.97|527.17|526.86|525.06|0
1644575400000|2022-02-11 10:30:00|527.11|525.31|527.11|525.31|529.09|527.29|526.61|524.81|0
1644575700000|2022-02-11 10:35:00|526.86|525.06|526.86|525.06|527.85|526.05|526.61|524.81|0
1644576000000|2022-02-11 10:40:00|526.61|524.81|526.36|524.56|527.36|525.56|523.89|522.09|0
1644576300000|2022-02-11 10:45:00|526|524.2|526.61|524.81|527.6|525.8|524.13|522.33|0
1644576600000|2022-02-11 10:50:00|526.25|524.45|524.13|522.33|526.25|524.45|523.64|521.84|0
1644576900000|2022-02-11 10:55:00|523.89|522.09|523.39|521.59|524.38|522.58|521.9|520.1|0
1644577200000|2022-02-11 11:00:00|523.14|521.34|526.86|525.06|527.11|525.31|523.14|521.34|0
1644577500000|2022-02-11 11:05:00|526.61|524.81|528.59|526.79|528.72|526.92|525.37|523.57|0
1644577800000|2022-02-11 11:10:00|528.35|526.55|528.1|526.3|529.34|527.54|526.36|524.56|0
1644578100000|2022-02-11 11:15:00|527.6|525.8|528.53|526.73|529.52|527.72|525.12|523.32|0
1644578400000|2022-02-11 11:20:00|528.78|526.98|528.53|526.73|529.52|527.72|527.54|525.74|0
1644578700000|2022-02-11 11:25:00|528.41|526.61|527.67|525.87|532.01|530.21|527.29|525.49|0
1644579000000|2022-02-11 11:30:00|527.79|525.99|529.52|527.72|529.65|527.85|527.29|525.49|0
1644579300000|2022-02-11 11:35:00|529.77|527.97|527.17|525.37|530.27|528.47|526.3|524.5|0
1644579600000|2022-02-11 11:40:00|527.29|525.49|528.53|526.73|528.53|526.73|525.06|523.26|0
1644579900000|2022-02-11 11:45:00|529.03|527.23|530.02|528.22|530.02|528.22|527.92|526.12|0
1644580200000|2022-02-11 11:50:00|529.03|527.23|529.43|527.63|530.79|528.99|528.07|526.27|0
1644580500000|2022-02-11 11:55:00|529.55|527.75|528.06|526.26|529.8|528|527.82|526.02|0
1644580800000|2022-02-11 12:00:00|527.57|525.77|527.07|525.27|528.06|526.26|524.35|522.55|0
1644581100000|2022-02-11 12:05:00|526.82|525.02|522.36|520.56|527.57|525.77|521.12|519.32|0
1644581400000|2022-02-11 12:10:00|523.11|521.31|516.17|514.37|523.11|521.31|515.92|514.12|0
1644581700000|2022-02-11 12:15:00|515.67|513.87|516.66|514.86|517.66|515.86|514.19|512.39|0
1644582000000|2022-02-11 12:20:00|516.42|514.62|514.93|513.13|516.42|514.62|513.08|511.28|0
1644582300000|2022-02-11 12:25:00|515.06|513.26|507.39|505.59|515.06|513.26|506.76|504.96|0
1644582600000|2022-02-11 12:30:00|508|506.2|508.31|506.51|508.5|506.7|504.09|502.29|0
1644582900000|2022-02-11 12:35:00|508.55|506.75|508.93|507.13|509.55|507.75|507.56|505.76|0
1644583200000|2022-02-11 12:40:00|509.05|507.25|512.77|510.97|513.02|511.22|507.81|506.01|0
1644583500000|2022-02-11 12:45:00|512.52|510.72|513.51|511.71|514.76|512.96|512.52|510.72|0
1644583800000|2022-02-11 12:50:00|513.27|511.47|514.75|512.95|515.5|513.7|513.27|511.47|0
1644584100000|2022-02-11 12:55:00|515|513.2|513.58|511.78|515.25|513.45|512.74|510.94|0
1644584400000|2022-02-11 13:00:00|513.83|512.03|514.54|512.74|517.05|515.25|513.46|511.66|0
1644584700000|2022-02-11 13:05:00|514.3|512.5|511.82|510.02|514.79|512.99|509.83|508.03|0
1644585000000|2022-02-11 13:10:00|512.06|510.26|507.35|505.55|512.06|510.26|507.35|505.55|0
1644585300000|2022-02-11 13:15:00|507.48|505.68|504.63|502.83|508.84|507.04|504.13|502.33|0
1644585600000|2022-02-11 13:20:00|505|503.2|504.38|502.58|505.62|503.82|502.15|500.35|0
1644585900000|2022-02-11 13:25:00|504.63|502.83|505.87|504.07|506.86|505.06|504.38|502.58|0
1644586200000|2022-02-11 13:30:00|506.11|504.31|503.29|501.49|506.11|504.31|503.04|501.24|0
1644586500000|2022-02-11 13:35:00|503.04|501.24|501.88|500.08|503.04|501.24|501.38|499.58|0
1644586800000|2022-02-11 13:40:00|502.13|500.33|499.62|497.82|502.13|500.33|496.17|494.37|0
1644587100000|2022-02-11 13:45:00|499.87|498.07|496.39|494.59|501.11|499.31|496.39|494.59|0
1644587400000|2022-02-11 13:50:00|496.64|494.84|495.89|494.09|498.38|496.58|494.65|492.85|0
1644587700000|2022-02-11 13:55:00|496.14|494.34|498.13|496.33|498.38|496.58|495.89|494.09|0
1644588000000|2022-02-11 14:00:00|498.38|496.58|494.65|492.85|498.38|496.58|494.65|492.85|0
1644588300000|2022-02-11 14:05:00|495.89|494.09|500.61|498.81|500.61|498.81|495.89|494.09|0
1644588600000|2022-02-11 14:10:00|500.49|498.69|502.11|500.31|502.85|501.05|499.12|497.32|0
1644588900000|2022-02-11 14:15:00|501.86|500.06|503.1|501.3|503.35|501.55|501.49|499.69|0
1644589200000|2022-02-11 14:20:00|503.35|501.55|505.09|503.29|506.33|504.53|502.6|500.8|0
1644589500000|2022-02-11 14:25:00|504.84|503.04|502.6|500.8|504.84|503.04|502.6|500.8|0
1644589800000|2022-02-11 14:30:00|503.35|501.55|502.85|501.05|503.35|501.55|493.9|492.1|0
1644590100000|2022-02-11 14:35:00|504.59|502.79|502.6|500.8|508.07|506.27|497.88|496.08|0
1644590400000|2022-02-11 14:40:00|501.99|500.19|502.13|500.33|506.08|504.28|499.89|498.09|0
1644590700000|2022-02-11 14:45:00|501.88|500.08|486.48|484.68|501.88|500.08|481.28|479.48|0
1644591000000|2022-02-11 14:50:00|486.24|484.44|489.46|487.66|491.2|489.4|483.26|481.46|0
1644591300000|2022-02-11 14:55:00|489.59|487.79|504.99|503.19|508.09|506.29|487.97|486.17|0
1644591600000|2022-02-11 15:00:00|504.86|503.06|497.16|495.36|505.11|503.31|495.42|493.62|0
1644591900000|2022-02-11 15:05:00|496.79|494.99|495.92|494.12|498.9|497.1|489.21|487.41|0
1644592200000|2022-02-11 15:10:00|496.41|494.61|506.1|504.3|511.57|509.77|494.92|493.12|0
1644592500000|2022-02-11 15:15:00|506.35|504.55|506.1|504.3|513.56|511.76|504.86|503.06|0
1644592800000|2022-02-11 15:20:00|505.74|503.94|499.64|497.84|505.98|504.18|498.4|496.6|0
1644593100000|2022-02-11 15:25:00|500.14|498.34|499.88|498.08|501.37|499.57|495.17|493.37|0
1644593400000|2022-02-11 15:30:00|498.88|497.08|501.87|500.07|503.85|502.05|491.68|489.88|0
1644593700000|2022-02-11 15:35:00|501.62|499.82|495.41|493.61|506.59|504.79|494.16|492.36|0
1644594000000|2022-02-11 15:40:00|495.04|493.24|497.64|495.84|498.14|496.34|492.92|491.12|0
1644594300000|2022-02-11 15:45:00|497.14|495.34|501.37|499.57|501.62|499.82|494.16|492.36|0
1644594600000|2022-02-11 15:50:00|500.87|499.07|503.61|501.81|507.83|506.03|498.39|496.59|0
1644594900000|2022-02-11 15:55:00|504.35|502.55|506.59|504.79|509.82|508.02|502.24|500.44|0
1644595200000|2022-02-11 16:00:00|507.83|506.03|496.15|494.35|508.58|506.78|495.65|493.85|0
1644595500000|2022-02-11 16:05:00|496.65|494.85|511.81|510.01|511.81|510.01|496.65|494.85|0
1644595800000|2022-02-11 16:10:00|510.57|508.77|511.81|510.01|513.8|512|509.07|507.27|0
1644596100000|2022-02-11 16:15:00|512.81|511.01|514.55|512.75|518.53|516.73|511.31|509.51|0
1644596400000|2022-02-11 16:20:00|513.55|511.75|509.82|508.02|513.8|512|509.07|507.27|0
1644596700000|2022-02-11 16:25:00|510.07|508.27|514.8|513|517.53|515.73|509.32|507.52|0
1644597000000|2022-02-11 16:30:00|515.54|513.74|520.27|518.47|520.27|518.47|511.06|509.26|0
1644597300000|2022-02-11 16:35:00|520.02|518.22|524.25|522.45|526.49|524.69|517.78|515.98|0
1644597600000|2022-02-11 16:40:00|524.51|522.71|526.1|524.3|528.58|526.78|522.83|521.03|0
1644597900000|2022-02-11 16:45:00|525.85|524.05|521.87|520.07|527.34|525.54|519.39|517.59|0
1644598200000|2022-02-11 16:50:00|521.37|519.57|522.37|520.57|526.35|524.55|519.14|517.34|0
1644598500000|2022-02-11 16:55:00|522.12|520.32|517.65|515.85|522.12|520.32|514.66|512.86|0
1644598800000|2022-02-11 17:00:00|518.39|516.59|516.4|514.6|521.37|519.57|514.91|513.11|0
1644599100000|2022-02-11 17:05:00|516.65|514.85|518.14|516.34|520.63|518.83|516.4|514.6|0
1644599400000|2022-02-11 17:10:00|517.65|515.85|514.17|512.37|518.64|516.84|510.69|508.89|0
1644599700000|2022-02-11 17:15:00|513.67|511.87|521.37|519.57|523.11|521.31|513.67|511.87|0
1644600000000|2022-02-11 17:20:00|521.12|519.32|522.37|520.57|524.36|522.56|520.63|518.83|0
1644600300000|2022-02-11 17:25:00|522.86|521.06|518.14|516.34|523.61|521.81|516.65|514.85|0
1644600600000|2022-02-11 17:30:00|517.89|516.09|516.9|515.1|519.63|517.83|514.3|512.5|0
1644600900000|2022-02-11 17:35:00|516.4|514.6|518.39|516.59|520.38|518.58|514.66|512.86|0
1644601200000|2022-02-11 17:40:00|517.64|515.84|521.12|519.32|521.62|519.82|516.65|514.85|0
1644601500000|2022-02-11 17:45:00|520.88|519.08|524.6|522.8|525.85|524.05|520.88|519.08|0
1644601800000|2022-02-11 17:50:00|524.36|522.56|532.06|530.26|532.81|531.01|524.11|522.31|0
1644602100000|2022-02-11 17:55:00|531.82|530.02|530.11|528.31|532.06|530.26|529.08|527.28|0
1644602400000|2022-02-11 18:00:00|530.36|528.56|531.35|529.55|532.35|530.55|527.37|525.57|0
1644602700000|2022-02-11 18:05:00|530.85|529.05|521.66|519.86|532.1|530.3|520.17|518.37|0
1644603000000|2022-02-11 18:10:00|521.41|519.61|527.37|525.57|528.37|526.57|521.41|519.61|0
1644603300000|2022-02-11 18:15:00|527.12|525.32|526.63|524.83|532.59|530.79|526.63|524.83|0
1644603600000|2022-02-11 18:20:00|526.88|525.08|529.07|527.27|530.07|528.27|526.38|524.58|0
1644603900000|2022-02-11 18:25:00|528.82|527.02|539.52|537.72|539.77|537.97|528.82|527.02|0
1644604200000|2022-02-11 18:30:00|540.02|538.22|548.92|547.12|550.63|548.83|539.52|537.72|0
1644604500000|2022-02-11 18:35:00|549.41|547.61|567.94|566.14|567.94|566.14|549.41|547.61|0
1644604800000|2022-02-11 18:40:00|568.31|566.51|569.93|568.13|573.29|571.49|561.1|559.3|0
1644605100000|2022-02-11 18:45:00|571.05|569.25|576.02|573.5|587.01|584.67|571.05|569.25|0
1644605400000|2022-02-11 18:50:00|574.66|572.14|568.76|566.24|582.71|580.19|567.76|565.24|0
1644605700000|2022-02-11 18:55:00|569.5|566.98|579.98|577.82|579.98|577.82|569.5|566.98|0
1644606000000|2022-02-11 19:00:00|581.47|579.31|581.7|579.54|592.1|589.94|572.05|569.89|0
1644606300000|2022-02-11 19:05:00|579.47|577.31|581.21|579.05|590.12|587.96|571.8|569.64|0
1644606600000|2022-02-11 19:10:00|580.96|578.8|575.02|572.86|585.3|583.14|573.29|571.13|0
1644606900000|2022-02-11 19:15:00|573.91|571.75|564.73|562.39|575.27|573.11|559.45|557.29|0
1644607200000|2022-02-11 19:20:00|567.2|564.86|572.47|570.13|572.97|570.63|561.08|558.74|0
1644607500000|2022-02-11 19:25:00|573.71|571.37|586.45|584.11|588.28|585.94|572.22|569.88|0
1644607800000|2022-02-11 19:30:00|586.2|583.86|571.34|569|588.43|586.09|567.38|565.04|0
1644608100000|2022-02-11 19:35:00|570.85|568.51|578.43|576.27|579.17|577.01|570.85|568.51|0
1644608400000|2022-02-11 19:40:00|578.68|576.52|586.42|584.62|586.67|584.87|575.7|573.54|0
1644608700000|2022-02-11 19:45:00|585.93|584.13|591.88|590.08|594.11|592.31|583.45|581.65|0
1644609000000|2022-02-11 19:50:00|592.25|590.45|597.64|595.12|603.13|600.61|592.25|590.45|0
1644609300000|2022-02-11 19:55:00|596.9|594.38|588.63|586.11|596.9|594.38|587.64|585.12|0
1644609600000|2022-02-11 20:00:00|589.75|587.23|574.28|571.76|590.36|587.84|570.82|568.3|0
1644609900000|2022-02-11 20:05:00|575.02|572.5|585.81|583.29|587.06|584.54|572.43|569.91|0
1644610200000|2022-02-11 20:10:00|585.07|582.55|587.55|585.03|591.28|588.76|583.33|580.81|0
1644610500000|2022-02-11 20:15:00|588.05|585.53|593.34|591.18|594.33|592.17|577.62|575.1|0
1644610800000|2022-02-11 20:20:00|592.59|590.43|594.33|592.17|597.07|594.91|588.12|585.96|0
1644611100000|2022-02-11 20:25:00|593.58|591.42|584.89|582.73|595.08|592.92|584.64|582.48|0
1644611400000|2022-02-11 20:30:00|586.13|583.97|587.12|584.96|598.31|596.15|585.38|583.22|0
1644611700000|2022-02-11 20:35:00|587.37|585.21|595.96|593.8|596.82|594.66|586.26|584.1|0
1644612000000|2022-02-11 20:40:00|595.33|593.17|597.57|595.41|607.77|605.61|593.97|591.81|0
1644612300000|2022-02-11 20:45:00|597.07|594.91|578.52|576.36|597.82|595.66|578.52|576.36|0
1644612600000|2022-02-11 20:50:00|579.26|577.1|586.88|584.72|588.86|586.7|578.44|576.28|0
1644612900000|2022-02-11 20:55:00|586.38|584.22|592.59|590.43|593.09|590.93|572.47|570.31|0
1644613200000|2022-02-11 21:00:00|593.34|591.18|591.35|589.19|598.31|596.15|590.11|587.95|0
1644613500000|2022-02-11 21:05:00|591.85|589.69|591.6|589.44|594.83|592.67|589.86|587.7|0
1644613800000|2022-02-11 21:10:00|591.35|589.19|588.37|586.21|591.85|589.69|587.87|585.71|0
1644825900000|2022-02-14 08:05:00|591.8|590|585.46|583.66|594.4|592.6|583.47|581.67|0
1644826200000|2022-02-14 08:10:00|585.83|584.03|594.27|591.75|597.88|595.36|585.83|584.03|0
1644826500000|2022-02-14 08:15:00|594.39|591.87|599.73|597.21|602.6|600.08|594.39|591.87|0
1644826800000|2022-02-14 08:20:00|600.47|597.95|611.14|608.62|611.14|608.62|600.47|597.95|0
1644827100000|2022-02-14 08:25:00|611.02|608.5|622.5|619.62|622.5|619.62|611.02|608.5|0
1644827400000|2022-02-14 08:30:00|623|620.12|624.24|621.36|625.98|623.1|617.53|614.65|0
1644827700000|2022-02-14 08:35:00|624.74|621.86|628.38|625.5|628.88|626|618.77|615.89|0
1644828000000|2022-02-14 08:40:00|629.26|626.38|618.71|615.83|629.26|626.38|618.09|615.21|0
1644828300000|2022-02-14 08:45:00|618.21|615.33|624.41|621.53|624.54|621.66|616.61|613.73|0
1644828600000|2022-02-14 08:50:00|624.29|621.41|629.62|626.74|630.12|627.24|619.58|616.7|0
1644828900000|2022-02-14 08:55:00|629.37|626.49|632.44|629.56|635.58|632.7|624.79|621.91|0
1644829200000|2022-02-14 09:00:00|632.81|629.93|636.85|633.97|639.71|636.83|631.52|628.64|0
1644829500000|2022-02-14 09:05:00|636.72|633.84|632.38|629.5|640.45|637.57|631.5|628.62|0
1644829800000|2022-02-14 09:10:00|632.25|629.37|637.72|634.84|641.45|638.57|631.26|628.38|0
1644830100000|2022-02-14 09:15:00|636.72|633.84|628.65|625.77|637.22|634.34|626.29|623.41|0
1644830400000|2022-02-14 09:20:00|628.77|625.89|624.3|621.42|629.15|626.27|621.82|618.94|0
1644830700000|2022-02-14 09:25:00|623.93|621.05|626.66|623.78|627.16|624.28|621.07|618.19|0
1644831000000|2022-02-14 09:30:00|626.78|623.9|628.02|625.14|630.51|627.63|622.81|619.93|0
1644831300000|2022-02-14 09:35:00|628.52|625.64|631.75|628.87|633.49|630.61|625.79|622.91|0
1644831600000|2022-02-14 09:40:00|632.5|629.62|635.73|632.85|635.73|632.85|631.25|628.37|0
1644831900000|2022-02-14 09:45:00|635.98|633.1|635.11|632.23|636.11|633.23|630.76|627.88|0
1644832200000|2022-02-14 09:50:00|634.48|631.6|635.23|632.35|638.34|635.46|633.12|630.24|0
1644832500000|2022-02-14 09:55:00|634.48|631.6|637.51|634.63|638.75|635.87|634.36|631.48|0
1644832800000|2022-02-14 10:00:00|636.77|633.89|638.14|635.26|646.96|644.08|636.77|633.89|0
1644833100000|2022-02-14 10:05:00|638.26|635.38|631.3|628.42|639.13|636.25|631.18|628.3|0
1644833400000|2022-02-14 10:10:00|631.8|628.92|630.06|627.18|634.03|631.15|630.06|627.18|0
1644833700000|2022-02-14 10:15:00|629.81|626.93|633.17|630.29|635.77|632.89|628.82|625.94|0
1644834000000|2022-02-14 10:20:00|632.92|630.04|628.82|625.94|634.78|631.9|628.07|625.19|0
1644834300000|2022-02-14 10:25:00|628.57|625.69|629.44|626.56|632.92|630.04|626.09|623.21|0
1644834600000|2022-02-14 10:30:00|629.69|626.81|632.29|629.41|632.54|629.66|628.82|625.94|0
1644834900000|2022-02-14 10:35:00|632.42|629.54|626.58|623.7|633.42|630.54|625.47|622.59|0
1644835200000|2022-02-14 10:40:00|626.71|623.83|630.19|627.31|630.93|628.05|625.22|622.34|0
1644835500000|2022-02-14 10:45:00|630.31|627.43|620.38|617.5|630.31|627.43|619.88|617|0
1644835800000|2022-02-14 10:50:00|619.88|617|624.56|621.68|624.56|621.68|618.14|615.26|0
1644836100000|2022-02-14 10:55:00|624.43|621.55|625.92|623.04|626.92|624.04|623.07|620.19|0
1644836400000|2022-02-14 11:00:00|626.3|623.42|629.65|626.77|631.39|628.51|625.8|622.92|0
1644836700000|2022-02-14 11:05:00|629.53|626.65|630.03|627.15|632.02|629.14|629.53|626.65|0
1644837000000|2022-02-14 11:10:00|628.91|626.03|630.78|627.9|632.89|630.01|626.67|623.79|0
1644837300000|2022-02-14 11:15:00|631.03|628.15|628.66|625.78|631.39|628.51|627.66|624.78|0
1644837600000|2022-02-14 11:20:00|628.91|626.03|628.16|625.28|630.78|627.9|626.05|623.17|0
1644837900000|2022-02-14 11:25:00|628.29|625.41|625.3|622.42|630.28|627.4|622.69|619.81|0
1644838200000|2022-02-14 11:30:00|625.42|622.54|626.92|624.04|629.4|626.52|623.43|620.55|0
1644838500000|2022-02-14 11:35:00|626.67|623.79|623.56|620.68|628.66|625.78|622.44|619.56|0
1644838800000|2022-02-14 11:40:00|624.06|621.18|622.94|620.06|625.17|622.29|622.69|619.81|0
1644839100000|2022-02-14 11:45:00|623.07|620.19|624.43|621.55|626.92|624.04|623.07|620.19|0
1644839400000|2022-02-14 11:50:00|625.17|622.29|620.7|617.82|625.67|622.79|620.45|617.57|0
1644839700000|2022-02-14 11:55:00|620.58|617.7|624.18|621.3|624.43|621.55|619.7|616.82|0
1644840000000|2022-02-14 12:00:00|622.82|619.94|628.41|625.53|629.9|627.02|622.19|619.31|0
1644840300000|2022-02-14 12:05:00|628.16|625.28|629.28|626.4|631.14|628.26|625.92|623.04|0
1644840600000|2022-02-14 12:10:00|629.15|626.27|632.14|629.26|633.88|631|628.66|625.78|0
1644840900000|2022-02-14 12:15:00|632.39|629.51|631.39|628.51|633.13|630.25|629.9|627.02|0
1644841200000|2022-02-14 12:20:00|631.77|628.89|628.41|625.53|633.13|630.25|627.16|624.28|0
1644841500000|2022-02-14 12:25:00|627.91|625.03|625.05|622.17|630.65|627.77|624.92|622.04|0
1644841800000|2022-02-14 12:30:00|624.92|622.04|625.67|622.79|625.92|623.04|620.95|618.07|0
1644842100000|2022-02-14 12:35:00|625.42|622.54|606.53|603.65|626.67|623.79|606.53|603.65|0
1644842400000|2022-02-14 12:40:00|605.67|602.79|598.34|595.46|607.28|604.4|593.34|590.46|0
1644842700000|2022-02-14 12:45:00|598.09|595.21|592.07|589.19|598.09|595.21|582.17|579.29|0
1644843000000|2022-02-14 12:50:00|592.57|589.69|595.59|592.71|598.33|595.45|588.83|585.95|0
1644843300000|2022-02-14 12:55:00|595.34|592.46|593.1|590.22|595.34|592.46|587.87|584.99|0
1644843600000|2022-02-14 13:00:00|592.85|589.97|589.37|586.49|592.85|589.97|584.64|581.76|0
1644843900000|2022-02-14 13:05:00|589.61|586.73|584.34|581.82|590.11|587.41|584.34|581.82|0
1644844200000|2022-02-14 13:10:00|584.46|581.94|595.41|592.89|595.66|593.14|584.46|581.94|0
1644844500000|2022-02-14 13:15:00|594.91|592.39|593.42|590.9|595.91|593.39|592.3|589.78|0
1644844800000|2022-02-14 13:20:00|593.66|591.14|587.82|585.3|594.91|592.39|587.44|584.92|0
1644845100000|2022-02-14 13:25:00|588.44|585.92|586.45|583.93|589.93|587.41|586.2|583.68|0
1644845400000|2022-02-14 13:30:00|586.2|583.68|596.65|594.13|596.65|594.13|586.2|583.68|0
1644845700000|2022-02-14 13:35:00|596.78|594.26|594.16|591.64|599.14|596.62|592.92|590.4|0
1644846000000|2022-02-14 13:40:00|594.41|591.89|605.71|603.19|605.96|603.44|593.66|591.14|0
1644846300000|2022-02-14 13:45:00|605.96|603.44|609.7|607.18|609.7|607.18|602.36|599.84|0
1644846600000|2022-02-14 13:50:00|609.45|606.93|599|596.48|609.45|606.93|598.5|595.98|0
1644846900000|2022-02-14 13:55:00|598.75|596.23|603.72|601.2|603.72|601.2|594.28|591.76|0
1644847200000|2022-02-14 14:00:00|603.48|600.96|599|596.48|606.09|603.57|598.75|596.23|0
1644847500000|2022-02-14 14:05:00|599.5|596.98|598.13|595.61|599.87|597.35|596.51|593.99|0
1644847800000|2022-02-14 14:10:00|597.76|595.24|590.55|588.03|598.25|595.73|590.05|587.53|0
1644848100000|2022-02-14 14:15:00|590.8|588.28|592.91|590.39|594.27|591.75|589.8|587.28|0
1644848400000|2022-02-14 14:20:00|592.78|590.26|594.27|591.75|595.52|593|591.92|589.4|0
1644848700000|2022-02-14 14:25:00|595.77|593.25|598.5|595.98|599|596.48|595.27|592.75|0
1644849000000|2022-02-14 14:30:00|598.25|595.73|597.26|594.74|605.71|603.19|587.81|585.29|0
1644849300000|2022-02-14 14:35:00|596.26|593.74|598.02|595.5|600.01|597.49|591.81|589.29|0
1644849600000|2022-02-14 14:40:00|598.15|595.63|597.03|594.51|598.77|596.25|586.84|584.32|0
1644849900000|2022-02-14 14:45:00|597.28|594.76|594.3|591.78|607.72|605.2|593.05|590.53|0
1644850200000|2022-02-14 14:50:00|595.79|593.27|586.98|584.46|596.19|593.67|585.37|582.85|0
1644850500000|2022-02-14 14:55:00|586.61|584.09|597.68|595.16|599.17|596.65|586.48|583.96|0
1644850800000|2022-02-14 15:00:00|596.56|594.04|615.02|612.5|616.35|613.83|596.56|594.04|0
1644851100000|2022-02-14 15:05:00|613.28|610.76|609.55|607.03|616.51|613.99|609.55|607.03|0
1644851400000|2022-02-14 15:10:00|610.54|608.02|603.83|601.31|610.54|608.02|594.65|592.13|0
1644851700000|2022-02-14 15:15:00|604.33|601.81|611.54|609.02|621.23|618.71|602.59|600.07|0
1644852000000|2022-02-14 15:20:00|611.04|608.52|604.45|601.93|616.4|613.88|602.22|599.7|0
1644852300000|2022-02-14 15:25:00|605.08|602.56|608.44|605.92|614.16|611.64|603.71|601.19|0
1644852600000|2022-02-14 15:30:00|608.68|606.16|616.93|614.41|622.88|620.36|604.21|601.69|0
1644852900000|2022-02-14 15:35:00|618.42|615.9|619.17|616.65|623.15|620.63|616.81|614.29|0
1644853200000|2022-02-14 15:40:00|618.42|615.9|613.83|611.31|620.17|617.65|610.71|608.19|0
1644853500000|2022-02-14 15:45:00|614.44|611.92|609.22|606.7|615.94|613.42|607.23|604.71|0
1644853800000|2022-02-14 15:50:00|609.47|606.95|614.6|612.26|617.84|615.5|606.86|604.34|0
1644854100000|2022-02-14 15:55:00|614.1|611.76|619.58|617.24|620.57|618.23|609.38|607.04|0
1644854400000|2022-02-14 16:00:00|619.08|616.74|612.11|609.77|621.2|618.86|610.62|608.28|0
1644854700000|2022-02-14 16:05:00|612.61|610.27|616.72|614.38|619.08|616.74|611.5|609.16|0
1644855000000|2022-02-14 16:10:00|616.22|613.88|620.32|617.98|621.07|618.73|613.98|611.64|0
1644855300000|2022-02-14 16:15:00|619.83|617.49|605.4|603.06|620.95|618.61|604.65|602.31|0
1644855600000|2022-02-14 16:20:00|605.64|603.3|603.9|601.56|608.63|606.29|602.41|600.07|0
1644855900000|2022-02-14 16:25:00|603.41|601.07|600.17|597.83|605.64|603.3|596.44|594.1|0
1644856200000|2022-02-14 16:30:00|599.92|597.58|598.1|595.76|604.82|602.48|596.61|594.27|0
1644856500000|2022-02-14 16:35:00|597.85|595.51|602.33|599.99|605.32|602.98|595.36|593.02|0
1644856800000|2022-02-14 16:40:00|602.08|599.74|599.35|597.01|602.83|600.49|596.49|594.15|0
1644857100000|2022-02-14 16:45:00|599.23|596.89|593.13|590.79|599.35|597.01|592.88|590.54|0
1644857400000|2022-02-14 16:50:00|592.88|590.54|602.08|599.74|602.96|600.62|592.13|589.79|0
1644857700000|2022-02-14 16:55:00|601.47|599.13|596.11|593.77|602.83|600.49|595.36|593.02|0
1644858000000|2022-02-14 17:00:00|595.86|593.52|596.61|594.27|599.59|597.25|592.01|589.67|0
1644858300000|2022-02-14 17:05:00|596.49|594.15|600.84|598.5|601.83|599.49|595.86|593.52|0
1644858600000|2022-02-14 17:10:00|600.22|597.88|598.1|595.76|601.09|598.75|596.61|594.27|0
1644858900000|2022-02-14 17:15:00|597.11|594.77|597.6|595.26|599.34|597|594.12|591.78|0
1644859200000|2022-02-14 17:20:00|597.85|595.51|595.36|593.02|598.35|596.01|593.87|591.53|0
1644859500000|2022-02-14 17:25:00|594.87|592.53|588.89|586.55|596.11|593.77|588.15|585.81|0
1644859800000|2022-02-14 17:30:00|588.65|586.31|588.65|586.31|589.77|587.43|583.42|581.08|0
1644860100000|2022-02-14 17:35:00|588.03|585.69|590.85|588.51|593.09|590.75|587.4|585.06|0
1644860400000|2022-02-14 17:40:00|591.09|588.75|586.62|584.28|591.09|588.75|584.63|582.29|0
1644860700000|2022-02-14 17:45:00|587.11|584.77|583.63|581.29|589.1|586.76|583.38|581.04|0
1644861000000|2022-02-14 17:50:00|584.13|581.79|583.63|581.29|587.11|584.77|582.89|580.55|0
1644861300000|2022-02-14 17:55:00|583.88|581.54|588.85|586.51|590.73|588.39|583.88|581.54|0
1644861600000|2022-02-14 18:00:00|588.61|586.27|587.61|585.27|591.84|589.5|586.75|584.41|0
1644861900000|2022-02-14 18:05:00|587.11|584.77|586.1|584.3|587.36|585.02|581.89|579.55|0
1644862200000|2022-02-14 18:10:00|585.98|584.18|588.83|587.03|589.33|587.53|584.48|582.68|0
1644862500000|2022-02-14 18:15:00|588.58|586.78|587.84|586.04|590.08|588.28|587.09|585.29|0
1644862800000|2022-02-14 18:20:00|586.97|585.17|598.59|596.79|600.08|598.28|586.97|585.17|0
1644863100000|2022-02-14 18:25:00|599.09|597.29|598.09|596.29|599.59|597.79|596.6|594.8|0
1644863400000|2022-02-14 18:30:00|597.85|596.05|602.82|601.02|607.68|605.88|597.35|595.55|0
1644863700000|2022-02-14 18:35:00|602.57|600.77|602.32|600.52|605.06|603.26|599.59|597.79|0
1644864000000|2022-02-14 18:40:00|602.57|600.77|604.32|602.52|607.8|606|601.83|600.03|0
1644864300000|2022-02-14 18:45:00|604.56|602.76|612.78|610.98|614.52|612.72|603.07|601.27|0
1644864600000|2022-02-14 18:50:00|612.53|610.73|631.79|629.99|632.9|631.1|612.28|610.48|0
1644864900000|2022-02-14 18:55:00|630.91|629.11|635.02|633.22|636.02|634.22|625.69|623.89|0
1644865200000|2022-02-14 19:00:00|634.89|633.09|637.13|635.33|637.88|636.08|629.92|628.12|0
1644865500000|2022-02-14 19:05:00|637.38|635.58|639.62|637.82|644.1|642.3|634.15|632.35|0
1644865800000|2022-02-14 19:10:00|639.12|637.32|633.67|631.33|642.36|640.56|632.18|629.84|0
1644866100000|2022-02-14 19:15:00|635.16|632.82|636.16|633.82|640.39|638.05|633.92|631.58|0
1644866400000|2022-02-14 19:20:00|635.41|633.07|636.65|634.31|637.4|635.06|630.69|628.35|0
1644866700000|2022-02-14 19:25:00|636.9|634.56|621.74|619.4|641.13|638.79|612.05|609.71|0
1644867000000|2022-02-14 19:30:00|621.99|619.65|618.89|616.55|631.93|629.59|617.27|614.93|0
1644867300000|2022-02-14 19:35:00|619.01|616.67|619.75|617.41|624.97|622.63|615.78|613.44|0
1644867600000|2022-02-14 19:40:00|620.5|618.16|622.23|619.89|624.22|621.88|613.79|611.45|0
1644867900000|2022-02-14 19:45:00|622.73|620.39|623.73|621.39|628.45|626.11|618.01|615.67|0
1644868200000|2022-02-14 19:50:00|625.46|623.12|618.39|616.05|625.46|623.12|609.32|606.98|0
1644868500000|2022-02-14 19:55:00|617.27|614.93|616.48|614.14|621.74|619.4|614.29|611.95|0
1644868800000|2022-02-14 20:00:00|616.85|614.51|618.59|616.25|620.58|618.24|614.11|611.77|0
1644869100000|2022-02-14 20:05:00|619.09|616.75|617.1|614.76|628.8|626.46|614.86|612.52|0
1644869400000|2022-02-14 20:10:00|618.34|616|611.38|609.04|623.57|621.23|610.13|607.79|0
1644869700000|2022-02-14 20:15:00|611.63|609.29|620.09|617.75|621.08|618.74|610.63|608.29|0
1644870000000|2022-02-14 20:20:00|619.09|616.75|608.89|606.55|624.32|621.98|603.42|601.08|0
1644870300000|2022-02-14 20:25:00|609.14|606.8|612.87|610.53|614.86|612.52|606.9|604.56|0
1644870600000|2022-02-14 20:30:00|612.62|610.28|600.44|598.1|614.36|612.02|599.19|596.85|0
1644870900000|2022-02-14 20:35:00|600.19|597.85|604.18|601.84|606.04|603.7|599.57|597.23|0
1644871200000|2022-02-14 20:40:00|602.81|600.47|601.31|598.97|609.03|606.69|601.31|598.97|0
1644871500000|2022-02-14 20:45:00|600.82|598.48|600.78|598.44|612.74|610.4|596.18|593.84|0
1644871800000|2022-02-14 20:50:00|600.66|598.32|604.77|602.43|611.74|609.4|600.66|598.32|0
1644872100000|2022-02-14 20:55:00|605.02|602.68|608.26|605.92|609.5|607.16|599.54|597.2|0
1644872400000|2022-02-14 21:00:00|607.51|605.17|604.27|601.93|608.26|605.92|603.52|601.18|0
1644872700000|2022-02-14 21:05:00|604.02|601.68|605.99|604.19|606.24|604.44|602.53|600.19|0
1644873000000|2022-02-14 21:10:00|605.5|603.7|604.5|602.7|606.99|605.19|604.25|602.45|0
1644873300000|2022-02-14 21:15:00|603.2|601|604.7|602.5|604.7|602.5|602.71|600.51|0
1644873600000|2022-02-14 21:20:00|604.58|602.38|604.33|602.13|605.2|603|603.95|601.75|0
1644873900000|2022-02-14 21:25:00|603.83|601.63|603.7|601.5|604.45|602.25|603.45|601.25|0
1644874200000|2022-02-14 21:30:00|603.58|601.38|603.08|600.88|604.45|602.25|602.71|600.51|0
1644874500000|2022-02-14 21:35:00|603.2|601|604.2|602|604.2|602|602.95|600.75|0
1644874800000|2022-02-14 21:40:00|604.33|602.13|606.19|603.99|606.69|604.49|603.95|601.75|0
1644875100000|2022-02-14 21:45:00|605.82|603.62|607.44|605.24|607.44|605.24|604.95|602.75|0
1644875400000|2022-02-14 21:50:00|607.57|605.37|606.94|604.74|607.69|605.49|606.44|604.24|0
1644875700000|2022-02-14 21:55:00|607.19|604.99|606.82|604.62|607.69|605.49|606.44|604.24|0
1644876000000|2022-02-14 22:00:00|606.56|604.36|605.55|603.35|606.56|604.36|605.4|603.2|0
1644876300000|2022-02-14 22:05:00|605.47|603.27|606.06|603.86|606.41|604.21|605.15|602.95|0
1644876600000|2022-02-14 22:10:00|606.49|604.29|606.27|604.07|606.49|604.29|605.84|603.64|0
1644876900000|2022-02-14 22:15:00|606.3|604.1|605.69|603.49|606.3|604.1|605.47|603.27|0
1644877200000|2022-02-14 22:20:00|605.84|603.64|605.69|603.49|605.87|603.67|605.58|603.38|0
1644877500000|2022-02-14 22:25:00|605.73|603.53|605.66|603.46|606.2|604|605.66|603.46|0
1644877800000|2022-02-14 22:30:00|605.62|603.42|605.73|603.53|605.73|603.53|605.62|603.42|0
1644878100000|2022-02-14 22:35:00|605.76|603.56|605.76|603.56|605.76|603.56|605.76|603.56|0
1644878400000|2022-02-14 22:40:00|605.8|603.6|605.73|603.53|605.95|603.75|605.69|603.49|0
1644878700000|2022-02-14 22:45:00|605.76|603.56|605.8|603.6|605.84|603.64|605.76|603.56|0
1644879000000|2022-02-14 22:50:00|605.76|603.56|605.76|603.56|605.76|603.56|605.76|603.56|0
1644879300000|2022-02-14 22:55:00|605.69|603.49|605.76|603.56|605.91|603.71|605.58|603.38|0
1644879600000|2022-02-14 23:00:00|606.32|604.12|603.95|601.75|606.32|604.12|603.7|601.5|0
1644879900000|2022-02-14 23:05:00|603.7|601.5|600.71|598.51|603.83|601.63|600.46|598.26|0
1644880200000|2022-02-14 23:10:00|600.46|598.26|600.21|598.01|600.96|598.76|599.71|597.51|0
1644880500000|2022-02-14 23:15:00|599.96|597.76|600.71|598.51|601.21|599.01|599.96|597.76|0
1644880800000|2022-02-14 23:20:00|600.46|598.26|599.22|597.02|600.71|598.51|599.1|596.9|0
1644881100000|2022-02-14 23:25:00|599.46|597.26|599.96|597.76|600.71|598.51|599.46|597.26|0
1644881400000|2022-02-14 23:30:00|599.71|597.51|599.46|597.26|599.96|597.76|597.97|595.77|0
1644881700000|2022-02-14 23:35:00|599.71|597.51|598.6|596.4|600.21|598.01|598.47|596.27|0
1644882000000|2022-02-14 23:40:00|598.47|596.27|598.85|596.65|599.22|597.02|598.22|596.02|0
1644882300000|2022-02-14 23:45:00|598.97|596.77|599.46|597.26|599.46|597.26|598.85|596.65|0
1644882600000|2022-02-14 23:50:00|599.34|597.14|598.47|596.27|599.46|597.26|597.97|595.77|0
1644882900000|2022-02-14 23:55:00|598.35|596.15|597.97|595.77|599.21|597.01|597.97|595.77|0
1644883200000|2022-02-15 00:00:00|597.47|595.27|599.71|597.51|600.21|598.01|596.23|594.03|0
1644883500000|2022-02-15 00:05:00|599.96|597.76|596.48|594.28|600.09|597.89|596.48|594.28|0
1644883800000|2022-02-15 00:10:00|596.6|594.4|600.46|598.26|600.59|598.39|596.48|594.28|0
1644884100000|2022-02-15 00:15:00|600.21|598.01|604.82|602.62|605.69|603.49|600.21|598.01|0
1644884400000|2022-02-15 00:20:00|605.19|602.99|606.94|604.74|608.06|605.86|604.44|602.24|0
1644884700000|2022-02-15 00:25:00|607.19|604.99|606.69|604.49|607.68|605.48|605.69|603.49|0
1644885000000|2022-02-15 00:30:00|606.44|604.24|610.67|608.47|611.17|608.97|606.44|604.24|0
1644885300000|2022-02-15 00:35:00|611.05|608.85|610.06|607.86|611.42|609.22|609.43|607.23|0
1644885600000|2022-02-15 00:40:00|610.17|607.97|609.93|607.73|610.67|608.47|609.18|606.98|0
1644885900000|2022-02-15 00:45:00|609.68|607.48|605.69|603.49|609.68|607.48|605.44|603.24|0
1644886200000|2022-02-15 00:50:00|605.94|603.74|605.94|603.74|607.43|605.23|605.44|603.24|0
1644886500000|2022-02-15 00:55:00|605.69|603.49|603.2|601|606.69|604.49|602.83|600.63|0
1644886800000|2022-02-15 01:00:00|602.95|600.75|604.57|602.37|604.69|602.49|602.2|600|0
1644887100000|2022-02-15 01:05:00|604.69|602.49|605.19|602.99|605.94|603.74|603.83|601.63|0
1644887400000|2022-02-15 01:10:00|605.32|603.12|603.45|601.25|605.44|603.24|603.45|601.25|0
1644887700000|2022-02-15 01:15:00|602.95|600.75|604.69|602.49|604.82|602.62|602.2|600|0
1644888000000|2022-02-15 01:20:00|604.44|602.24|602.45|600.25|604.57|602.37|600.46|598.26|0
1644888300000|2022-02-15 01:25:00|602.58|600.38|601.83|599.63|602.83|600.63|601.09|598.89|0
1644888600000|2022-02-15 01:30:00|601.58|599.38|606.44|604.24|606.93|604.73|601.45|599.25|0
1644888900000|2022-02-15 01:35:00|606.32|604.12|603.2|601|607.18|604.98|601.95|599.75|0
1644889200000|2022-02-15 01:40:00|603.45|601.25|604.19|601.99|604.94|602.74|603.2|601|0
1644889500000|2022-02-15 01:45:00|603.7|601.5|601.7|599.5|603.7|601.5|600.59|598.39|0
1644889800000|2022-02-15 01:50:00|601.58|599.38|601.08|598.88|603.2|601|599.96|597.76|0
1644890100000|2022-02-15 01:55:00|601.33|599.13|599.96|597.76|602.33|600.13|599.46|597.26|0
1644890400000|2022-02-15 02:00:00|599.71|597.51|599.59|597.39|600.71|598.51|598.96|596.76|0
1644890700000|2022-02-15 02:05:00|599.21|597.01|597.22|595.02|599.21|597.01|596.97|594.77|0
1644891000000|2022-02-15 02:10:00|596.97|594.77|596.72|594.52|597.6|595.4|595.97|593.77|0
1644891300000|2022-02-15 02:15:00|596.6|594.4|596.22|594.02|597.72|595.52|595.72|593.52|0
1644891600000|2022-02-15 02:20:00|596.1|593.9|595.72|593.52|596.72|594.52|595.72|593.52|0
1644891900000|2022-02-15 02:25:00|595.97|593.77|593.98|591.78|595.97|593.77|592.99|590.79|0
1644892200000|2022-02-15 02:30:00|593.86|591.66|592.99|590.79|593.98|591.78|592.24|590.04|0
1644892500000|2022-02-15 02:35:00|592.74|590.54|593.23|591.03|593.23|591.03|592.49|590.29|0
1644892800000|2022-02-15 02:40:00|594.23|592.03|593.73|591.53|594.23|592.03|593.23|591.03|0
1644893100000|2022-02-15 02:45:00|593.48|591.28|591.74|589.54|593.73|591.53|590.74|588.54|0
1644893400000|2022-02-15 02:50:00|591.99|589.79|592.99|590.79|593.73|591.53|591.24|589.04|0
1644893700000|2022-02-15 02:55:00|593.11|590.91|593.48|591.28|593.98|591.78|592.99|590.79|0
1644894000000|2022-02-15 03:00:00|593.73|591.53|593.73|591.53|594.23|592.03|593.48|591.28|0
1644894300000|2022-02-15 03:05:00|593.61|591.41|593.98|591.78|594.23|592.03|593.48|591.28|0
1644894600000|2022-02-15 03:10:00|594.23|592.03|594.73|592.53|595.72|593.52|593.73|591.53|0
1644894900000|2022-02-15 03:15:00|594.98|592.78|596.22|594.02|596.22|594.02|594.23|592.03|0
1644895200000|2022-02-15 03:20:00|596.1|593.9|595.97|593.77|596.72|594.52|595.23|593.03|0
1644895500000|2022-02-15 03:25:00|595.85|593.65|597.47|595.27|597.47|595.27|594.73|592.53|0
1644895800000|2022-02-15 03:30:00|598.21|596.01|599.34|597.14|600.21|598.01|598.21|596.01|0
1644896100000|2022-02-15 03:35:00|599.46|597.26|599.96|597.76|600.7|598.5|598.96|596.76|0
1644896400000|2022-02-15 03:40:00|599.71|597.51|598.96|596.76|599.84|597.64|598.34|596.14|0
1644896700000|2022-02-15 03:45:00|598.71|596.51|602.2|600|602.2|600|598.71|596.51|0
1644897000000|2022-02-15 03:50:00|601.95|599.75|601.7|599.5|602.7|600.5|600.45|598.25|0
1644897300000|2022-02-15 03:55:00|601.58|599.38|601.7|599.5|602.7|600.5|601.2|599|0
1644897600000|2022-02-15 04:00:00|601.45|599.25|602.94|600.74|603.19|600.99|600.45|598.25|0
1644897900000|2022-02-15 04:05:00|602.7|600.5|603.44|601.24|604.69|602.49|602.45|600.25|0
1644898200000|2022-02-15 04:10:00|603.69|601.49|602.82|600.62|604.19|601.99|602.58|600.38|0
1644898500000|2022-02-15 04:15:00|602.94|600.74|602.94|600.74|603.19|600.99|602.45|600.25|0
1644898800000|2022-02-15 04:20:00|603.19|600.99|603.44|601.24|603.69|601.49|602.94|600.74|0
1644899100000|2022-02-15 04:25:00|603.57|601.37|605.56|603.36|606.93|604.73|603.44|601.24|0
1644899400000|2022-02-15 04:30:00|605.68|603.48|604.44|602.24|606.18|603.98|603.82|601.62|0
1644899700000|2022-02-15 04:35:00|604.69|602.49|604.69|602.49|605.93|603.73|603.69|601.49|0
1644900000000|2022-02-15 04:40:00|604.94|602.74|604.69|602.49|605.19|602.99|604.69|602.49|0
1644900300000|2022-02-15 04:45:00|605.07|602.87|604.94|602.74|605.68|603.48|604.69|602.49|0
1644900600000|2022-02-15 04:50:00|605.19|602.99|604.44|602.24|605.93|603.73|603.69|601.49|0
1644900900000|2022-02-15 04:55:00|604.69|602.49|603.69|601.49|604.69|602.49|603.32|601.12|0
1644901200000|2022-02-15 05:00:00|603.44|601.24|608.92|606.72|609.17|606.97|603.44|601.24|0
1644901500000|2022-02-15 05:05:00|609.05|606.85|615.03|612.83|619.14|616.94|609.05|606.85|0
1644901800000|2022-02-15 05:10:00|614.9|612.7|614.96|612.76|615.2|613|612.79|610.59|0
1644902100000|2022-02-15 05:15:00|615.45|613.25|615.2|613|615.58|613.38|613.71|611.51|0
1644902400000|2022-02-15 05:20:00|615.45|613.25|615.58|613.38|615.95|613.75|613.96|611.76|0
1644902700000|2022-02-15 05:25:00|615.45|613.25|610.72|608.52|615.58|613.38|610.35|608.15|0
1644903000000|2022-02-15 05:30:00|610.6|608.4|610.72|608.52|611.22|609.02|610.22|608.02|0
1644903300000|2022-02-15 05:35:00|609.72|607.52|609.85|607.65|612.46|610.26|609.23|607.03|0
1644903600000|2022-02-15 05:40:00|609.61|607.41|612.59|610.39|612.71|610.51|609.61|607.41|0
1644903900000|2022-02-15 05:45:00|612.96|610.76|613.09|610.89|613.46|611.26|612.21|610.01|0
1644904200000|2022-02-15 05:50:00|612.96|610.76|613.96|611.76|614.46|612.26|611.22|609.02|0
1644904500000|2022-02-15 05:55:00|613.21|611.01|613.21|611.01|614.71|612.51|612.59|610.39|0
1644904800000|2022-02-15 06:00:00|613.59|611.39|610.35|608.15|614.71|612.51|609.72|607.52|0
1644905100000|2022-02-15 06:05:00|610.47|608.27|611.97|609.77|613.21|611.01|610.22|608.02|0
1644905400000|2022-02-15 06:10:00|611.47|609.27|609.85|607.65|611.72|609.52|607.98|605.78|0
1644905700000|2022-02-15 06:15:00|609.72|607.52|609.11|606.91|609.72|607.52|607.48|605.28|0
1644906000000|2022-02-15 06:20:00|608.98|606.78|610.22|608.02|611.6|609.4|608.48|606.28|0
1644906300000|2022-02-15 06:25:00|610.1|607.9|607.23|605.03|610.1|607.9|606.24|604.04|0
1644906600000|2022-02-15 06:30:00|607.73|605.53|609.47|607.27|609.72|607.52|607.48|605.28|0
1644906900000|2022-02-15 06:35:00|609.23|607.03|608.23|606.03|609.97|607.77|607.98|605.78|0
1644907200000|2022-02-15 06:40:00|608.11|605.91|608.98|606.78|610.85|608.65|607.98|605.78|0
1644907500000|2022-02-15 06:45:00|608.73|606.53|609.22|607.02|611.22|609.02|608.73|606.53|0
1644907800000|2022-02-15 06:50:00|609.35|607.15|608.23|606.03|609.35|607.15|607.98|605.78|0
1644908100000|2022-02-15 06:55:00|607.98|605.78|609.22|607.02|610.22|608.02|607.98|605.78|0
1644908400000|2022-02-15 07:00:00|609.1|606.9|610.1|607.9|613.21|611.01|607.48|605.28|0
1644908700000|2022-02-15 07:05:00|609.85|607.65|603.13|600.93|610.22|608.02|602.5|600.3|0
1644909000000|2022-02-15 07:10:00|603.25|601.05|605.74|603.54|606.24|604.04|602.5|600.3|0
1644909300000|2022-02-15 07:15:00|605.99|603.79|604.74|602.54|606.24|604.04|604.37|602.17|0
1644909600000|2022-02-15 07:20:00|604.62|602.42|605.74|603.54|605.74|603.54|604.24|602.04|0
1644909900000|2022-02-15 07:25:00|605.49|603.29|607.61|605.41|610.35|608.15|604.99|602.79|0
1644910200000|2022-02-15 07:30:00|607.11|604.91|608.97|606.77|609.72|607.52|606.24|604.04|0
1644910500000|2022-02-15 07:35:00|609.35|607.15|612.59|610.39|612.59|610.39|609.22|607.02|0
1644910800000|2022-02-15 07:40:00|612.96|610.76|615.7|613.5|616.45|614.25|612.96|610.76|0
1644911100000|2022-02-15 07:45:00|615.95|613.75|611.5|609.3|616.82|614.62|610.75|608.55|0
1644911400000|2022-02-15 07:50:00|611.38|609.18|610.68|608.48|612.74|610.54|610.3|608.1|0
1644911700000|2022-02-15 07:55:00|610.8|608.6|612.04|609.84|612.54|610.34|610.06|607.86|0
1644912000000|2022-02-15 08:00:00|612.41|610.21|604.44|602.24|615.64|613.44|604.07|601.87|0
1644912300000|2022-02-15 08:05:00|603.49|601.69|588.85|587.05|606.72|604.92|588.35|586.55|0
1644912600000|2022-02-15 08:10:00|587.86|586.06|590.09|588.29|591.58|589.78|585.13|583.33|0
1644912900000|2022-02-15 08:15:00|589.1|587.3|582.15|580.35|590.22|588.42|581.91|580.11|0
1644913200000|2022-02-15 08:20:00|582.65|580.85|572.56|570.76|585.36|583.56|572.56|570.76|0
1644913500000|2022-02-15 08:25:00|572.19|570.39|565.09|563.29|575.42|573.62|564.84|563.04|0
1644913800000|2022-02-15 08:30:00|564.97|563.17|550.27|548.47|564.97|563.17|550.27|548.47|0
1644914100000|2022-02-15 08:35:00|550.39|548.59|555.23|553.43|558.7|556.9|550.15|548.35|0
1644914400000|2022-02-15 08:40:00|555.73|553.93|556.71|554.91|557.95|556.15|554.6|552.8|0
1644914700000|2022-02-15 08:45:00|556.96|555.16|554.85|553.05|560.19|558.39|554.72|552.92|0
1644915000000|2022-02-15 08:50:00|554.97|553.17|563.17|561.37|563.17|561.37|553.73|551.93|0
1644915300000|2022-02-15 08:55:00|563.55|561.75|557.21|555.41|564.16|562.36|557.21|555.41|0
1644915600000|2022-02-15 09:00:00|557.33|555.53|559.44|557.64|559.94|558.14|555.1|553.3|0
1644915900000|2022-02-15 09:05:00|559.57|557.77|552.49|550.69|559.57|557.77|552.24|550.44|0
1644916200000|2022-02-15 09:10:00|552.62|550.82|556.71|554.91|559.94|558.14|552.62|550.82|0
1644916500000|2022-02-15 09:15:00|556.46|554.66|549.76|547.96|556.96|555.16|547.52|545.72|0
1644916800000|2022-02-15 09:20:00|549.26|547.46|549.39|547.59|551.25|549.45|547.77|545.97|0
1644917100000|2022-02-15 09:25:00|549.01|547.21|552.24|550.44|552.24|550.44|547.77|545.97|0
1644917400000|2022-02-15 09:30:00|551.99|550.19|551.74|549.94|552.49|550.69|550|548.2|0
1644917700000|2022-02-15 09:35:00|551.49|549.69|552.73|550.93|553.48|551.68|550.5|548.7|0
1644918000000|2022-02-15 09:40:00|551.99|550.19|553.23|551.43|554.47|552.67|551|549.2|0
1644918300000|2022-02-15 09:45:00|553.11|551.31|551.49|549.69|555.22|553.42|550.75|548.95|0
1644918600000|2022-02-15 09:50:00|551.24|549.44|555.46|553.66|556.21|554.41|551.24|549.44|0
1644918900000|2022-02-15 09:55:00|555.22|553.42|552.24|550.44|555.84|554.04|552.24|550.44|0
1644919200000|2022-02-15 10:00:00|549.88|548.08|552.24|550.44|552.48|550.68|545.04|543.24|0
1644919500000|2022-02-15 10:05:00|552.86|551.06|553.55|551.75|554.1|552.3|551.19|549.39|0
1644919800000|2022-02-15 10:10:00|553.42|551.62|555.41|553.61|556.16|554.36|553.42|551.62|0
1644920100000|2022-02-15 10:15:00|555.29|553.49|552.93|551.13|555.29|553.49|550.69|548.89|0
1644920400000|2022-02-15 10:20:00|552.68|550.88|559.64|557.84|561.62|559.82|550.32|548.52|0
1644920700000|2022-02-15 10:25:00|559.27|557.47|555.41|553.61|560.13|558.33|554.3|552.5|0
1644921000000|2022-02-15 10:30:00|555.29|553.49|551.43|549.63|556.78|554.98|550.69|548.89|0
1644921300000|2022-02-15 10:35:00|551.32|549.52|548.7|546.9|551.32|549.52|547.71|545.91|0
1644921600000|2022-02-15 10:40:00|548.95|547.15|547.21|545.41|548.95|547.15|546.22|544.42|0
1644921900000|2022-02-15 10:45:00|547.96|546.16|548.95|547.15|549.7|547.9|546.84|545.04|0
1644922200000|2022-02-15 10:50:00|548.83|547.03|549.94|548.14|551.19|549.39|548.2|546.4|0
1644922500000|2022-02-15 10:55:00|549.82|548.02|549.45|547.65|550.07|548.27|548.2|546.4|0
1644922800000|2022-02-15 11:00:00|549.69|547.89|545.47|543.67|550.32|548.52|545.22|543.42|0
1644923100000|2022-02-15 11:05:00|545.72|543.92|546.84|545.04|546.96|545.16|544.73|542.93|0
1644923400000|2022-02-15 11:10:00|546.71|544.91|542.49|540.69|546.71|544.91|541.75|539.95|0
1644923700000|2022-02-15 11:15:00|541.75|539.95|544.98|543.18|545.47|543.67|540.26|538.46|0
1644924000000|2022-02-15 11:20:00|545.22|543.42|542.49|540.69|545.22|543.42|541.75|539.95|0
1644924300000|2022-02-15 11:25:00|542.62|540.82|546.71|544.91|547.21|545.41|542.62|540.82|0
1644924600000|2022-02-15 11:30:00|546.59|544.79|545.6|543.8|546.71|544.91|544.97|543.17|0
1644924900000|2022-02-15 11:35:00|545.72|543.92|542.87|541.07|546.96|545.16|542.74|540.94|0
1644925200000|2022-02-15 11:40:00|542.99|541.19|543.48|541.68|544.73|542.93|542.74|540.94|0
1644925500000|2022-02-15 11:45:00|543.37|541.57|539.02|537.22|543.73|541.93|537.28|535.48|0
1644925800000|2022-02-15 11:50:00|539.15|537.35|541.63|539.83|542.74|540.94|539.02|537.22|0
1644926100000|2022-02-15 11:55:00|541.75|539.95|543.12|541.32|543.12|541.32|540.26|538.46|0
1644926400000|2022-02-15 12:00:00|543.24|541.44|542.49|540.69|547.83|546.03|540.75|538.95|0
1644926700000|2022-02-15 12:05:00|542.62|540.82|539.02|537.22|543.98|542.18|536.78|534.98|0
1644927000000|2022-02-15 12:10:00|539.26|537.46|536.29|534.49|539.26|537.46|533.81|532.01|0
1644927300000|2022-02-15 12:15:00|536.04|534.24|536.7|534.9|537.66|535.86|534.72|532.92|0
1644927600000|2022-02-15 12:20:00|536.46|534.66|536.7|534.9|537.33|535.53|534.47|532.67|0
1644927900000|2022-02-15 12:25:00|536.83|535.03|536.7|534.9|537.95|536.15|536.21|534.41|0
1644928200000|2022-02-15 12:30:00|536.95|535.15|537.95|536.15|538.57|536.77|536.58|534.78|0
1644928500000|2022-02-15 12:35:00|537.7|535.9|539.56|537.76|542.54|540.74|537.32|535.52|0
1644928800000|2022-02-15 12:40:00|540.05|538.25|541.8|540|544.28|542.48|539.56|537.76|0
1644929100000|2022-02-15 12:45:00|542.04|540.24|541.92|540.12|542.79|540.99|540.05|538.25|0
1644929400000|2022-02-15 12:50:00|542.04|540.24|539.56|537.76|544.04|542.24|539.06|537.26|0
1644929700000|2022-02-15 12:55:00|539.31|537.51|538.69|536.89|539.8|538|538.69|536.89|0
1644930000000|2022-02-15 13:00:00|538.81|537.01|540.68|538.88|540.68|538.88|537.45|535.65|0
1644930300000|2022-02-15 13:05:00|540.55|538.75|542.04|540.24|542.54|540.74|540.05|538.25|0
1644930600000|2022-02-15 13:10:00|542.54|540.74|543.55|541.75|544.28|542.48|542.29|540.49|0
1644930900000|2022-02-15 13:15:00|543.8|542|545.55|543.75|547.04|545.24|543.55|541.75|0
1644931200000|2022-02-15 13:20:00|545.79|543.99|544.05|542.25|546.54|544.74|543.31|541.51|0
1644931500000|2022-02-15 13:25:00|543.8|542|545.18|543.38|548.53|546.73|543.8|542|0
1644931800000|2022-02-15 13:30:00|545.3|543.5|550.52|548.72|554.64|552.84|545.3|543.5|0
1644932100000|2022-02-15 13:35:00|550.77|548.97|553.33|551.53|554.44|552.64|549.48|547.68|0
1644932400000|2022-02-15 13:40:00|553.2|551.4|548.61|546.81|554.94|553.14|548.61|546.81|0
1644932700000|2022-02-15 13:45:00|548.48|546.68|548.23|546.43|551.21|549.41|548.23|546.43|0
1644933000000|2022-02-15 13:50:00|547.99|546.19|552.93|551.13|552.93|551.13|547.99|546.19|0
1644933300000|2022-02-15 13:55:00|553.18|551.38|556.16|554.36|557.28|555.48|553.18|551.38|0
1644933600000|2022-02-15 14:00:00|555.91|554.11|556.66|554.86|558.89|557.09|555.41|553.61|0
1644933900000|2022-02-15 14:05:00|556.41|554.61|555.16|553.36|557.15|555.35|553.43|551.63|0
1644934200000|2022-02-15 14:10:00|555.66|553.86|560.03|558.23|560.65|558.85|555.16|553.36|0
1644934500000|2022-02-15 14:15:00|559.9|558.1|557.42|555.62|561.89|560.09|556.8|555|0
1644934800000|2022-02-15 14:20:00|557.17|555.37|554.18|552.38|557.66|555.86|552.45|550.65|0
1644935100000|2022-02-15 14:25:00|553.94|552.14|560.4|558.6|560.65|558.85|553.44|551.64|0
1644935400000|2022-02-15 14:30:00|558.41|556.61|546.98|545.18|561.64|559.84|545.99|544.19|0
1644935700000|2022-02-15 14:35:00|546.24|544.44|544.94|543.14|548.6|546.8|542.27|540.47|0
1644936000000|2022-02-15 14:40:00|545.19|543.39|547.05|545.25|549.04|547.24|541.83|540.03|0
1644936300000|2022-02-15 14:45:00|545.06|543.26|550.29|548.49|550.54|548.74|539.09|537.29|0
1644936600000|2022-02-15 14:50:00|552.28|550.48|552.03|550.23|557.01|555.21|551.78|549.98|0
1644936900000|2022-02-15 14:55:00|551.91|550.11|556.37|554.57|559.3|557.5|551.28|549.48|0
1644937200000|2022-02-15 15:00:00|556.62|554.82|558.11|556.31|561.84|560.04|552.39|550.59|0
1644937500000|2022-02-15 15:05:00|557.61|555.81|554.63|552.83|561.1|559.3|552.27|550.47|0
1644937800000|2022-02-15 15:10:00|554.88|553.08|556.62|554.82|560.85|559.05|554.88|553.08|0
1644938100000|2022-02-15 15:15:00|557|555.2|553.64|551.84|557|555.2|551.4|549.6|0
1644938400000|2022-02-15 15:20:00|554.13|552.33|553.14|551.34|557.86|556.06|551.4|549.6|0
1644938700000|2022-02-15 15:25:00|553.39|551.59|547.42|545.62|559.11|557.31|547.42|545.62|0
1644939000000|2022-02-15 15:30:00|546.68|544.88|549.41|547.61|550.4|548.6|546.43|544.63|0
1644939300000|2022-02-15 15:35:00|548.67|546.87|547.67|545.87|550.78|548.98|545.93|544.13|0
1644939600000|2022-02-15 15:40:00|547.42|545.62|542.21|540.41|547.92|546.12|541.71|539.91|0
1644939900000|2022-02-15 15:45:00|541.71|539.91|538.98|537.18|542.7|540.9|538.23|536.43|0
1644940200000|2022-02-15 15:50:00|539.23|537.43|539.34|537.54|541.31|539.51|537.99|536.19|0
1644940500000|2022-02-15 15:55:00|539.59|537.79|541.95|540.15|543.82|542.02|537.97|536.17|0
1644940800000|2022-02-15 16:00:00|542.07|540.27|539.09|537.29|542.57|540.77|538.84|537.04|0
1644941100000|2022-02-15 16:05:00|538.59|536.79|537.49|535.69|543.32|541.52|537.24|535.44|0
1644941400000|2022-02-15 16:10:00|537.99|536.19|541.36|539.56|542.47|540.67|537.99|536.19|0
1644941700000|2022-02-15 16:15:00|541.23|539.43|543.34|541.54|543.58|541.78|540.1|538.3|0
1644942000000|2022-02-15 16:20:00|542.84|541.04|542.34|540.54|543.22|541.42|540.1|538.3|0
1644942300000|2022-02-15 16:25:00|542.59|540.79|547.86|546.06|549.1|547.3|542.59|540.79|0
1644942600000|2022-02-15 16:30:00|547.12|545.32|541.65|539.85|547.12|545.32|541.65|539.85|0
1644942900000|2022-02-15 16:35:00|541.78|539.98|539.91|538.11|541.9|540.1|538.42|536.62|0
1644943200000|2022-02-15 16:40:00|540.28|538.48|543.52|541.72|543.52|541.72|539.91|538.11|0
1644943500000|2022-02-15 16:45:00|543.63|541.83|543.39|541.59|544.13|542.33|540.53|538.73|0
1644943800000|2022-02-15 16:50:00|543.14|541.34|544.38|542.58|545.37|543.57|542.39|540.59|0
1644944100000|2022-02-15 16:55:00|543.88|542.08|540.9|539.1|544.88|543.08|539.41|537.61|0
1644944400000|2022-02-15 17:00:00|540.65|538.85|543.02|541.22|544.13|542.33|537.92|536.12|0
1644944700000|2022-02-15 17:05:00|542.89|541.09|546.12|544.32|547.11|545.31|541.89|540.09|0
1644945000000|2022-02-15 17:10:00|545.87|544.07|548.85|547.05|548.85|547.05|544.38|542.58|0
1644945300000|2022-02-15 17:15:00|548.61|546.81|553.58|551.78|554.58|552.78|548.36|546.56|0
1644945600000|2022-02-15 17:20:00|553.83|552.03|556.32|554.52|556.81|555.01|553.08|551.28|0
1644945900000|2022-02-15 17:25:00|555.82|554.02|553.58|551.78|558.31|556.51|552.83|551.03|0
1644946200000|2022-02-15 17:30:00|553.83|552.03|556.11|554.31|557.11|555.31|551.64|549.84|0
1644946500000|2022-02-15 17:35:00|556.36|554.56|554.87|553.07|556.36|554.56|553.38|551.58|0
1644946800000|2022-02-15 17:40:00|555.12|553.32|555.62|553.82|557.36|555.56|554.01|552.21|0
1644947100000|2022-02-15 17:45:00|555.37|553.57|564.57|562.77|565.07|563.27|554.87|553.07|0
1644947400000|2022-02-15 17:50:00|564.32|562.52|561.34|559.54|564.57|562.77|560.59|558.79|0
1644947700000|2022-02-15 17:55:00|561.59|559.79|558.35|556.55|562.08|560.28|558.35|556.55|0
1644948000000|2022-02-15 18:00:00|558.1|556.3|555.37|553.57|559.6|557.8|554.87|553.07|0
1644948300000|2022-02-15 18:05:00|555.62|553.82|552.38|550.58|555.62|553.82|552.38|550.58|0
1644948600000|2022-02-15 18:10:00|552.63|550.83|552.38|550.58|554.12|552.32|551.64|549.84|0
1644948900000|2022-02-15 18:15:00|552.14|550.34|554.12|552.32|554.87|553.07|551.89|550.09|0
1644949200000|2022-02-15 18:20:00|553.88|552.08|546.42|544.62|553.88|552.08|545.67|543.87|0
1644949500000|2022-02-15 18:25:00|546.17|544.37|543.19|541.39|546.17|544.37|542.44|540.64|0
1644949800000|2022-02-15 18:30:00|542.69|540.89|543.54|541.74|544.29|542.49|541.45|539.65|0
1644950100000|2022-02-15 18:35:00|543.29|541.49|544.29|542.49|545.29|543.49|542.93|541.13|0
1644950400000|2022-02-15 18:40:00|544.17|542.37|543.67|541.87|545.04|543.24|542.3|540.5|0
1644950700000|2022-02-15 18:45:00|543.79|541.99|542.05|540.25|544.54|542.74|541.55|539.75|0
1644951000000|2022-02-15 18:50:00|541.93|540.13|543.05|541.25|544.04|542.24|541.3|539.5|0
1644951300000|2022-02-15 18:55:00|542.8|541|542.3|540.5|543.05|541.25|541.3|539.5|0
1644951600000|2022-02-15 19:00:00|541.8|540|543.79|541.99|544.79|542.99|541.3|539.5|0
1644951900000|2022-02-15 19:05:00|544.04|542.24|548.77|546.97|552.01|550.21|543.54|541.74|0
1644952200000|2022-02-15 19:10:00|548.02|546.22|547.28|545.48|549.77|547.97|546.53|544.73|0
1644952500000|2022-02-15 19:15:00|546.78|544.98|544.04|542.24|549.77|547.97|542.8|541|0
1644952800000|2022-02-15 19:20:00|543.79|541.99|544.54|542.74|545.04|543.24|541.8|540|0
1644953100000|2022-02-15 19:25:00|544.29|542.49|543.79|541.99|545.53|543.73|543.04|541.24|0
1644953400000|2022-02-15 19:30:00|543.54|541.74|546.28|544.48|546.78|544.98|542.3|540.5|0
1644953700000|2022-02-15 19:35:00|546.03|544.23|544.04|542.24|546.03|544.23|543.54|541.74|0
1644954000000|2022-02-15 19:40:00|543.79|541.99|541.55|539.75|550.14|548.34|541.3|539.5|0
1644954300000|2022-02-15 19:45:00|541.3|539.5|545.41|543.61|545.53|543.73|539.81|538.01|0
1644954600000|2022-02-15 19:50:00|545.28|543.48|545.28|543.48|548.27|546.47|543.79|541.99|0
1644954900000|2022-02-15 19:55:00|545.53|543.73|543.29|541.49|546.28|544.48|542.79|540.99|0
1644955200000|2022-02-15 20:00:00|543.54|541.74|539.56|537.76|544.29|542.49|539.31|537.51|0
1644955500000|2022-02-15 20:05:00|539.31|537.51|539.31|537.51|540.06|538.26|537.82|536.02|0
1644955800000|2022-02-15 20:10:00|539.56|537.76|539.81|538.01|541.05|539.25|538.81|537.01|0
1644956100000|2022-02-15 20:15:00|539.56|537.76|539.31|537.51|542.79|540.99|539.31|537.51|0
1644956400000|2022-02-15 20:20:00|539.06|537.26|542.05|540.25|543.79|541.99|538.32|536.52|0
1644956700000|2022-02-15 20:25:00|542.18|540.38|541.3|539.5|543.79|541.99|541.3|539.5|0
1644957000000|2022-02-15 20:30:00|541.55|539.75|551.01|549.21|551.51|549.71|541.55|539.75|0
1644957300000|2022-02-15 20:35:00|551.76|549.96|554.76|552.96|556.5|554.7|547.27|545.47|0
1644957600000|2022-02-15 20:40:00|555.5|553.7|548.38|546.58|558.58|556.78|547.89|546.09|0
1644957900000|2022-02-15 20:45:00|548.63|546.83|548.63|546.83|554.35|552.55|545.65|543.85|0
1644958200000|2022-02-15 20:50:00|548.51|546.71|541.8|540|548.51|546.71|534.97|533.17|0
1644958500000|2022-02-15 20:55:00|541.42|539.62|536.95|535.15|545.15|543.35|534.97|533.17|0
1644958800000|2022-02-15 21:00:00|536.46|534.66|544.34|542.54|544.72|542.92|536.46|534.66|0
1644959100000|2022-02-15 21:05:00|543.85|542.05|547.08|545.28|547.83|546.03|543.85|542.05|0
1644959400000|2022-02-15 21:10:00|547.33|545.53|545.84|544.04|548.82|547.02|544.84|543.04|0
1644959700000|2022-02-15 21:15:00|546.04|543.84|543.55|541.35|546.28|544.08|543.55|541.35|0
1644960000000|2022-02-15 21:20:00|543.8|541.6|542.31|540.11|544.29|542.09|541.81|539.61|0
1644960300000|2022-02-15 21:25:00|542.06|539.86|541.06|538.86|542.31|540.11|540.81|538.61|0
1644960600000|2022-02-15 21:30:00|541.31|539.11|540.81|538.61|541.44|539.24|540.32|538.12|0
1644960900000|2022-02-15 21:35:00|540.56|538.36|541.56|539.36|541.81|539.61|540.32|538.12|0
1644961200000|2022-02-15 21:40:00|541.31|539.11|544.05|541.85|544.29|542.09|541.06|538.86|0
1644961500000|2022-02-15 21:45:00|544.29|542.09|547.03|544.83|547.28|545.08|543.55|541.35|0
1644961800000|2022-02-15 21:50:00|546.78|544.58|544.29|542.09|547.28|545.08|543.8|541.6|0
1644962100000|2022-02-15 21:55:00|544.54|542.34|544.17|541.97|545.79|543.59|542.3|540.1|0
1644962400000|2022-02-15 22:00:00|543.49|541.29|543.38|541.18|543.78|541.58|543.2|541|0
1644962700000|2022-02-15 22:05:00|543.27|541.07|543.38|541.18|544.18|541.98|543.27|541.07|0
1644963000000|2022-02-15 22:10:00|543.6|541.4|544.43|542.23|544.54|542.34|543.6|541.4|0
1644963300000|2022-02-15 22:15:00|544.54|542.34|545.26|543.06|545.26|543.06|544.54|542.34|0
1644963600000|2022-02-15 22:20:00|545.3|543.1|545.62|543.42|545.76|543.56|544.97|542.77|0
1644963900000|2022-02-15 22:25:00|545.19|542.99|545.47|543.27|545.9|543.7|545.19|542.99|0
1644964200000|2022-02-15 22:30:00|545.51|543.31|545.47|543.27|545.54|543.34|545.15|542.95|0
1644964500000|2022-02-15 22:35:00|545.51|543.31|545.43|543.23|545.58|543.38|545.33|543.13|0
1644964800000|2022-02-15 22:40:00|545.33|543.13|545.33|543.13|545.51|543.31|545.04|542.84|0
1644965100000|2022-02-15 22:45:00|545.37|543.17|545.33|543.13|545.51|543.31|545.33|543.13|0
1644965400000|2022-02-15 22:50:00|545.11|542.91|545.26|543.06|545.43|543.23|545.08|542.88|0
1644965700000|2022-02-15 22:55:00|545.22|543.02|544.68|542.48|545.22|543.02|543.8|541.6|0
1644966000000|2022-02-15 23:00:00|543.18|540.98|542.8|540.6|545.04|542.84|542.18|539.98|0
1644966300000|2022-02-15 23:05:00|543.05|540.85|543.05|540.85|543.55|541.35|541.56|539.36|0
1644966600000|2022-02-15 23:10:00|542.8|540.6|544.54|542.34|544.79|542.59|542.68|540.48|0
1644966900000|2022-02-15 23:15:00|544.79|542.59|544.42|542.22|545.04|542.84|543.43|541.23|0
1644967200000|2022-02-15 23:20:00|544.29|542.09|546.41|544.21|546.78|544.58|544.29|542.09|0
1644967500000|2022-02-15 23:25:00|546.28|544.08|546.53|544.33|547.28|545.08|545.04|542.84|0
1644967800000|2022-02-15 23:30:00|546.28|544.08|545.53|543.33|546.66|544.46|544.29|542.09|0
1644968100000|2022-02-15 23:35:00|545.66|543.46|544.17|541.97|545.66|543.46|544.04|541.84|0
1644968400000|2022-02-15 23:40:00|544.29|542.09|545.28|543.08|545.28|543.08|543.67|541.47|0
1644968700000|2022-02-15 23:45:00|545.53|543.33|549.26|547.06|549.26|547.06|544.79|542.59|0
1644969000000|2022-02-15 23:50:00|549.51|547.31|549.02|546.82|550.26|548.06|548.02|545.82|0
1644969300000|2022-02-15 23:55:00|549.51|547.31|548.52|546.32|549.51|547.31|548.15|545.95|0
1644969600000|2022-02-16 00:00:00|549.02|546.82|548.15|545.95|549.51|547.31|547.27|545.07|0
1644969900000|2022-02-16 00:05:00|548.02|545.82|547.4|545.2|550.51|548.31|547.4|545.2|0
1644970200000|2022-02-16 00:10:00|547.03|544.83|549.64|547.44|550.26|548.06|547.03|544.83|0
1644970500000|2022-02-16 00:15:00|549.76|547.56|549.76|547.56|550.26|548.06|549.26|547.06|0
1644970800000|2022-02-16 00:20:00|550.01|547.81|550.76|548.56|551.25|549.05|550.01|547.81|0
1644971100000|2022-02-16 00:25:00|550.64|548.44|550.89|548.69|551.01|548.81|549.51|547.31|0
1644971400000|2022-02-16 00:30:00|551.01|548.81|550.01|547.81|551.01|548.81|549.89|547.69|0
1644971700000|2022-02-16 00:35:00|550.26|548.06|550.01|547.81|550.26|548.06|549.51|547.31|0
1644972000000|2022-02-16 00:40:00|550.14|547.94|550.51|548.31|550.76|548.56|549.76|547.56|0
1644972300000|2022-02-16 00:45:00|550.64|548.44|550.51|548.31|551.25|549.05|550.26|548.06|0
1644972600000|2022-02-16 00:50:00|550.76|548.56|550.51|548.31|551.25|549.05|550.26|548.06|0
1644972900000|2022-02-16 00:55:00|550.76|548.56|551|548.8|551.25|549.05|550.26|548.06|0
1644973200000|2022-02-16 01:00:00|550.51|548.31|550.51|548.31|551.25|549.05|550.01|547.81|0
1644973500000|2022-02-16 01:05:00|550.26|548.06|548.52|546.32|550.39|548.19|548.02|545.82|0
1644973800000|2022-02-16 01:10:00|548.27|546.07|550.76|548.56|550.76|548.56|548.27|546.07|0
1644974100000|2022-02-16 01:15:00|550.51|548.31|550.75|548.55|551|548.8|549.26|547.06|0
1644974400000|2022-02-16 01:20:00|550.51|548.31|550.51|548.31|551.25|549.05|550.26|548.06|0
1644974700000|2022-02-16 01:25:00|550.75|548.55|550.51|548.31|550.75|548.55|549.76|547.56|0
1644975000000|2022-02-16 01:30:00|550.26|548.06|551|548.8|551.25|549.05|549.89|547.69|0
1644975300000|2022-02-16 01:35:00|550.88|548.68|550.01|547.81|551.25|549.05|549.76|547.56|0
1644975600000|2022-02-16 01:40:00|549.76|547.56|551.25|549.05|551.25|549.05|549.76|547.56|0
1644975900000|2022-02-16 01:45:00|551|548.8|550.26|548.06|551|548.8|550.01|547.81|0
1644976200000|2022-02-16 01:50:00|550.01|547.81|549.51|547.31|550.51|548.31|549.26|547.06|0
1644976500000|2022-02-16 01:55:00|549.76|547.56|549.01|546.81|550.01|547.81|549.01|546.81|0
1644976800000|2022-02-16 02:00:00|548.76|546.56|548.51|546.31|549.01|546.81|548.15|545.95|0
1644977100000|2022-02-16 02:05:00|548.39|546.19|546.03|543.83|548.76|546.56|546.03|543.83|0
1644977400000|2022-02-16 02:10:00|545.78|543.58|547.77|545.57|548.76|546.56|545.78|543.58|0
1644977700000|2022-02-16 02:15:00|547.9|545.7|547.02|544.82|548.02|545.82|546.52|544.32|0
1644978000000|2022-02-16 02:20:00|546.77|544.57|547.15|544.95|547.52|545.32|546.52|544.32|0
1644978300000|2022-02-16 02:25:00|547.02|544.82|547.52|545.32|547.77|545.57|547.02|544.82|0
1644978600000|2022-02-16 02:30:00|547.77|545.57|548.51|546.31|549.51|547.31|547.52|545.32|0
1644978900000|2022-02-16 02:35:00|548.26|546.06|549.76|547.56|550.01|547.81|548.26|546.06|0
1644979200000|2022-02-16 02:40:00|549.51|547.31|549.51|547.31|550.25|548.05|549.26|547.06|0
1644979500000|2022-02-16 02:45:00|549.64|547.44|548.89|546.69|549.76|547.56|547.27|545.07|0
1644979800000|2022-02-16 02:50:00|548.76|546.56|548.51|546.31|549.01|546.81|548.51|546.31|0
1644980100000|2022-02-16 02:55:00|548.76|546.56|548.51|546.31|550.01|547.81|548.26|546.06|0
1644980400000|2022-02-16 03:00:00|548.26|546.06|548.51|546.31|549.51|547.31|547.52|545.32|0
1644980700000|2022-02-16 03:05:00|548.76|546.56|547.52|545.32|548.76|546.56|547.52|545.32|0
1644981000000|2022-02-16 03:10:00|547.77|545.57|547.55|545.35|548.05|545.85|547.55|545.35|0
1644981300000|2022-02-16 03:15:00|547.8|545.6|548.55|546.35|548.55|546.35|547.55|545.35|0
1644981600000|2022-02-16 03:20:00|548.3|546.1|549.54|547.34|549.54|547.34|548.3|546.1|0
1644981900000|2022-02-16 03:25:00|549.3|547.1|548.8|546.6|550.04|547.84|548.8|546.6|0
1644982200000|2022-02-16 03:30:00|549.05|546.85|549.05|546.85|550.29|548.09|548.93|546.73|0
1644982500000|2022-02-16 03:35:00|549.18|546.98|549.29|547.09|549.54|547.34|549.05|546.85|0
1644982800000|2022-02-16 03:40:00|549.05|546.85|549.42|547.22|549.54|547.34|548.55|546.35|0
1644983100000|2022-02-16 03:45:00|549.29|547.09|549.79|547.59|550.04|547.84|549.05|546.85|0
1644983400000|2022-02-16 03:50:00|549.67|547.47|550.79|548.59|550.79|548.59|549.54|547.34|0
1644983700000|2022-02-16 03:55:00|550.54|548.34|549.05|546.85|551.28|549.08|549.05|546.85|0
1644984000000|2022-02-16 04:00:00|549.29|547.09|549.29|547.09|549.79|547.59|549.04|546.84|0
1644984300000|2022-02-16 04:05:00|549.04|546.84|549.29|547.09|549.79|547.59|549.04|546.84|0
1644984600000|2022-02-16 04:10:00|549.42|547.22|549.04|546.84|549.54|547.34|549.04|546.84|0
1644984900000|2022-02-16 04:15:00|549.29|547.09|549.04|546.84|549.29|547.09|549.04|546.84|0
1644985200000|2022-02-16 04:20:00|548.3|546.1|548.8|546.6|548.8|546.6|548.3|546.1|0
1644985500000|2022-02-16 04:25:00|549.04|546.84|550.04|547.84|550.04|547.84|548.8|546.6|0
1644985800000|2022-02-16 04:30:00|549.79|547.59|549.79|547.59|549.92|547.72|549.54|547.34|0
1644986100000|2022-02-16 04:35:00|550.04|547.84|549.29|547.09|550.29|548.09|549.17|546.97|0
1644986400000|2022-02-16 04:40:00|549.17|546.97|549.04|546.84|549.54|547.34|548.79|546.59|0
1644986700000|2022-02-16 04:45:00|548.79|546.59|548.53|546.33|549.04|546.84|548.53|546.33|0
1644987000000|2022-02-16 04:50:00|548.28|546.08|547.66|545.46|548.53|546.33|547.53|545.33|0
1644987300000|2022-02-16 04:55:00|547.53|545.33|546.79|544.59|547.53|545.33|546.54|544.34|0
1644987600000|2022-02-16 05:00:00|546.54|544.34|544.55|542.35|547.03|544.83|544.55|542.35|0
1644987900000|2022-02-16 05:05:00|544.8|542.6|545.04|542.84|545.54|543.34|544.55|542.35|0
1644988200000|2022-02-16 05:10:00|545.17|542.97|543.8|541.6|545.54|543.34|543.3|541.1|0
1644988500000|2022-02-16 05:15:00|543.68|541.48|544.55|542.35|544.68|542.48|543.3|541.1|0
1644988800000|2022-02-16 05:20:00|544.8|542.6|544.55|542.35|545.29|543.09|544.05|541.85|0
1644989100000|2022-02-16 05:25:00|544.3|542.1|545.04|542.84|545.29|543.09|544.05|541.85|0
1644989400000|2022-02-16 05:30:00|544.92|542.72|545.04|542.84|545.29|543.09|543.8|541.6|0
1644989700000|2022-02-16 05:35:00|544.79|542.59|544.3|542.1|545.29|543.09|544.05|541.85|0
1644990000000|2022-02-16 05:40:00|544.05|541.85|544.3|542.1|545.04|542.84|544.05|541.85|0
1644990300000|2022-02-16 05:45:00|544.43|542.23|543.93|541.73|544.43|542.23|543.05|540.85|0
1644990600000|2022-02-16 05:50:00|543.8|541.6|544.05|541.85|544.3|542.1|543.05|540.85|0
1644990900000|2022-02-16 05:55:00|544.3|542.1|544.18|541.98|544.79|542.59|543.55|541.35|0
1644991200000|2022-02-16 06:00:00|544.55|542.35|544.67|542.47|544.79|542.59|541.81|539.61|0
1644991500000|2022-02-16 06:05:00|544.79|542.59|546.04|543.84|546.78|544.58|544.79|542.59|0
1644991800000|2022-02-16 06:10:00|546.29|544.09|545.04|542.84|546.53|544.33|544.54|542.34|0
1644992100000|2022-02-16 06:15:00|545.17|542.97|543.55|541.35|545.67|543.47|543.3|541.1|0
1644992400000|2022-02-16 06:20:00|543.43|541.23|543.3|541.1|543.93|541.73|542.93|540.73|0
1644992700000|2022-02-16 06:25:00|543.55|541.35|543.3|541.1|543.8|541.6|543.05|540.85|0
1644993000000|2022-02-16 06:30:00|543.05|540.85|541.81|539.61|543.05|540.85|541.31|539.11|0
1644993300000|2022-02-16 06:35:00|542.31|540.11|542.19|539.99|542.55|540.35|541.94|539.74|0
1644993600000|2022-02-16 06:40:00|542.31|540.11|542.06|539.86|542.55|540.35|541.31|539.11|0
1644993900000|2022-02-16 06:45:00|542.31|540.11|541.06|538.86|542.55|540.35|541.06|538.86|0
1644994200000|2022-02-16 06:50:00|541.31|539.11|542.06|539.86|542.55|540.35|541.06|538.86|0
1644994500000|2022-02-16 06:55:00|541.94|539.74|542.06|539.86|542.19|539.99|541.56|539.36|0
1644994800000|2022-02-16 07:00:00|542.55|540.35|541.06|538.86|543.05|540.85|538.58|536.38|0
1644995100000|2022-02-16 07:05:00|541.31|539.11|541.31|539.11|541.56|539.36|540.56|538.36|0
1644995400000|2022-02-16 07:10:00|541.44|539.24|542.3|540.1|543.3|541.1|540.81|538.61|0
1644995700000|2022-02-16 07:15:00|542.43|540.23|543.55|541.35|544.29|542.09|541.81|539.61|0
1644996000000|2022-02-16 07:20:00|543.8|541.6|543.93|541.73|544.92|542.72|543.05|540.85|0
1644996300000|2022-02-16 07:25:00|543.8|541.6|543.43|541.23|544.79|542.59|543.05|540.85|0
1644996600000|2022-02-16 07:30:00|543.3|541.1|542.06|539.86|544.67|542.47|541.81|539.61|0
1644996900000|2022-02-16 07:35:00|542.18|539.98|541.92|539.72|542.67|540.47|540.81|538.61|0
1644997200000|2022-02-16 07:40:00|542.05|539.85|542.92|540.72|543.16|540.96|541.17|538.97|0
1644997500000|2022-02-16 07:45:00|542.55|540.35|543.66|541.46|543.79|541.59|542.55|540.35|0
1644997800000|2022-02-16 07:50:00|543.79|541.59|544.91|542.71|545.66|543.46|542.67|540.47|0
1644998100000|2022-02-16 07:55:00|544.66|542.46|542.42|540.22|545.66|543.46|542.17|539.97|0
1644998400000|2022-02-16 08:00:00|542.67|540.47|546.15|543.95|547.65|545.45|540.55|538.35|0
1644998700000|2022-02-16 08:05:00|546.2|544.4|545.83|544.03|547.2|545.4|544.46|542.66|0
1644999000000|2022-02-16 08:10:00|545.95|544.15|538.86|537.06|546.45|544.65|538.86|537.06|0
1644999300000|2022-02-16 08:15:00|538.23|536.43|528.52|526.72|538.23|536.43|526.66|524.86|0
1644999600000|2022-02-16 08:20:00|527.77|525.97|525.28|523.48|527.77|525.97|522.55|520.75|0
1644999900000|2022-02-16 08:25:00|525.04|523.24|526.03|524.23|528.02|526.22|524.04|522.24|0
1645000200000|2022-02-16 08:30:00|526.28|524.48|526.53|524.73|528.27|526.47|525.78|523.98|0
1645000500000|2022-02-16 08:35:00|526.16|524.36|525.28|523.48|526.28|524.48|523.29|521.49|0
1645000800000|2022-02-16 08:40:00|524.79|522.99|529.64|527.84|529.76|527.96|524.29|522.49|0
1645001100000|2022-02-16 08:45:00|529.76|527.96|528.52|526.72|532.13|530.33|528.27|526.47|0
1645001400000|2022-02-16 08:50:00|528.15|526.35|531.26|529.46|531.76|529.96|527.52|525.72|0
1645001700000|2022-02-16 08:55:00|530.51|528.71|526.53|524.73|530.76|528.96|525.28|523.48|0
1645002000000|2022-02-16 09:00:00|525.78|523.98|522.05|520.25|527.4|525.6|518.57|516.77|0
1645002300000|2022-02-16 09:05:00|522.55|520.75|532.71|530.91|533.7|531.9|522.55|520.75|0
1645002600000|2022-02-16 09:10:00|532.95|531.15|531.46|529.66|538.19|536.39|531.21|529.41|0
1645002900000|2022-02-16 09:15:00|531.21|529.41|531.71|529.91|533.2|531.4|531.21|529.41|0
1645003200000|2022-02-16 09:20:00|532.21|530.41|533.45|531.65|534.83|533.03|531.09|529.29|0
1645003500000|2022-02-16 09:25:00|533.2|531.4|533.7|531.9|533.95|532.15|532.34|530.54|0
1645003800000|2022-02-16 09:30:00|533.83|532.03|532.46|530.66|533.95|532.15|529.47|527.67|0
1645004100000|2022-02-16 09:35:00|532.34|530.54|532.46|530.66|534.7|532.9|531.84|530.04|0
1645004400000|2022-02-16 09:40:00|532.71|530.91|536.44|534.64|536.44|534.64|531.84|530.04|0
1645004700000|2022-02-16 09:45:00|535.94|534.14|535.33|533.53|536.69|534.89|534.95|533.15|0
1645005000000|2022-02-16 09:50:00|535.45|533.65|534.95|533.15|535.94|534.14|533.2|531.4|0
1645005300000|2022-02-16 09:55:00|535.2|533.4|538.19|536.39|539.56|537.76|534.58|532.78|0
1645005600000|2022-02-16 10:00:00|538.69|536.89|540.56|538.76|545.67|543.87|538.44|536.64|0
1645005900000|2022-02-16 10:05:00|540.43|538.63|540.18|538.38|542.42|540.62|539.18|537.38|0
1645006200000|2022-02-16 10:10:00|539.93|538.13|537.94|536.14|540.81|539.01|537.44|535.64|0
1645006500000|2022-02-16 10:15:00|537.69|535.89|542.42|540.62|543.3|541.5|537.19|535.39|0
1645006800000|2022-02-16 10:20:00|542.67|540.87|549.9|548.1|550.9|549.1|542.17|540.37|0
1645007100000|2022-02-16 10:25:00|550.15|548.35|546.41|544.61|550.65|548.85|545.42|543.62|0
1645007400000|2022-02-16 10:30:00|547.04|545.24|543.87|542.07|548.16|546.36|543.74|541.94|0
1645007700000|2022-02-16 10:35:00|543.92|542.12|545.66|543.86|546.53|544.73|543.79|541.99|0
1645008000000|2022-02-16 10:40:00|545.53|543.73|543.29|541.49|545.53|543.73|542.67|540.87|0
1645008300000|2022-02-16 10:45:00|543.04|541.24|542.92|541.12|544.78|542.98|542.29|540.49|0
1645008600000|2022-02-16 10:50:00|543.17|541.37|541.8|540|543.17|541.37|541.05|539.25|0
1645008900000|2022-02-16 10:55:00|541.55|539.75|541.43|539.63|542.04|540.24|539.8|538|0
1645009200000|2022-02-16 11:00:00|541.3|539.5|541.05|539.25|542.17|540.37|538.06|536.26|0
1645009500000|2022-02-16 11:05:00|541.18|539.38|541.43|539.63|541.55|539.75|539.31|537.51|0
1645009800000|2022-02-16 11:10:00|541.55|539.75|545.03|543.23|545.03|543.23|541.55|539.75|0
1645010100000|2022-02-16 11:15:00|544.91|543.11|544.03|542.23|544.91|543.11|542.29|540.49|0
1645010400000|2022-02-16 11:20:00|543.92|542.12|544.03|542.23|544.41|542.61|542.79|540.99|0
1645010700000|2022-02-16 11:25:00|543.79|541.99|543.29|541.49|546.52|544.72|542.79|540.99|0
1645011000000|2022-02-16 11:30:00|543.54|541.74|541.3|539.5|544.53|542.73|539.8|538|0
1645011300000|2022-02-16 11:35:00|541.55|539.75|539.31|537.51|542.54|540.74|539.31|537.51|0
1645011600000|2022-02-16 11:40:00|538.56|536.76|539.8|538|540.8|539|538.56|536.76|0
1645011900000|2022-02-16 11:45:00|539.93|538.13|540.05|538.25|540.3|538.5|538.81|537.01|0
1645012200000|2022-02-16 11:50:00|539.93|538.13|541.92|540.12|542.04|540.24|539.55|537.75|0
1645012500000|2022-02-16 11:55:00|542.04|540.24|540.43|538.63|542.04|540.24|537.81|536.01|0
1645012800000|2022-02-16 12:00:00|540.8|539|536.82|535.02|541.05|539.25|536.82|535.02|0
1645013100000|2022-02-16 12:05:00|537.07|535.27|538.81|537.01|538.81|537.01|537.07|535.27|0
1645013400000|2022-02-16 12:10:00|540.3|538.5|537.81|536.01|541.54|539.74|537.69|535.89|0
1645013700000|2022-02-16 12:15:00|538.06|536.26|539.68|537.88|541.05|539.25|538.06|536.26|0
1645014000000|2022-02-16 12:20:00|539.55|537.75|540.55|538.75|541.05|539.25|538.81|537.01|0
1645014300000|2022-02-16 12:25:00|540.05|538.25|538.81|537.01|540.55|538.75|537.56|535.76|0
1645014600000|2022-02-16 12:30:00|539.8|538|542.54|540.74|543.04|541.24|539.3|537.5|0
1645014900000|2022-02-16 12:35:00|542.29|540.49|547.77|545.97|548.51|546.71|542.29|540.49|0
1645015200000|2022-02-16 12:40:00|548.02|546.22|547.52|545.72|550.01|548.21|546.52|544.72|0
1645015500000|2022-02-16 12:45:00|547.77|545.97|545.77|543.97|548.26|546.46|545.53|543.73|0
1645015800000|2022-02-16 12:50:00|545.53|543.73|547.77|545.97|547.77|545.97|544.28|542.48|0
1645016100000|2022-02-16 12:55:00|547.52|545.72|546.52|544.72|550.01|548.21|546.27|544.47|0
1645016400000|2022-02-16 13:00:00|546.02|544.22|544.78|542.98|546.77|544.97|544.78|542.98|0
1645016700000|2022-02-16 13:05:00|544.53|542.73|548.01|546.21|548.51|546.71|544.53|542.73|0
1645017000000|2022-02-16 13:10:00|547.77|545.97|546.02|544.22|549.01|547.21|545.52|543.72|0
1645017300000|2022-02-16 13:15:00|545.65|543.85|544.53|542.73|546.27|544.47|544.03|542.23|0
1645017600000|2022-02-16 13:20:00|544.78|542.98|543.28|541.48|545.03|543.23|543.04|541.24|0
1645017900000|2022-02-16 13:25:00|543.41|541.61|545.65|543.85|545.77|543.97|542.29|540.49|0
1645018200000|2022-02-16 13:30:00|545.77|543.97|541.04|539.24|548.89|547.09|539.55|537.75|0
1645018500000|2022-02-16 13:35:00|541.17|539.37|539.93|538.13|542.54|540.74|537.06|535.26|0
1645018800000|2022-02-16 13:40:00|540.05|538.25|542.25|540.45|542.5|540.7|539.68|537.88|0
1645019100000|2022-02-16 13:45:00|542.38|540.58|550.1|548.3|550.72|548.92|541.5|539.7|0
1645019400000|2022-02-16 13:50:00|549.97|548.17|552.46|550.66|554.95|553.15|549.47|547.67|0
1645019700000|2022-02-16 13:55:00|552.71|550.91|554.79|552.99|557.03|555.23|552.71|550.91|0
1645020000000|2022-02-16 14:00:00|554.54|552.74|555.29|553.49|558.53|556.73|554.29|552.49|0
1645020300000|2022-02-16 14:05:00|555.79|553.99|559.27|557.47|560.52|558.72|554.79|552.99|0
1645020600000|2022-02-16 14:10:00|559.02|557.22|560.3|558.5|561.05|559.25|559.02|557.22|0
1645020900000|2022-02-16 14:15:00|560.05|558.25|557.81|556.01|560.18|558.38|557.06|555.26|0
1645021200000|2022-02-16 14:20:00|557.56|555.76|558.06|556.26|560.8|559|557.56|555.76|0
1645021500000|2022-02-16 14:25:00|558.31|556.51|557.81|556.01|559.06|557.26|555.32|553.52|0
1645021800000|2022-02-16 14:30:00|557.31|555.51|552.59|550.79|557.31|555.51|549.6|547.8|0
1645022100000|2022-02-16 14:35:00|554.08|552.28|554.33|552.53|556.32|554.52|552.59|550.79|0
1645022400000|2022-02-16 14:40:00|555.32|553.52|558.81|557.01|558.81|557.01|553.83|552.03|0
1645022700000|2022-02-16 14:45:00|558.56|556.76|557.69|555.89|559.3|557.5|551.34|549.54|0
1645023000000|2022-02-16 14:50:00|558.56|556.76|570.79|568.99|573.03|571.23|558.56|556.76|0
1645023300000|2022-02-16 14:55:00|570.04|568.24|569.86|568.06|572.28|570.48|567.3|565.5|0
1645023600000|2022-02-16 15:00:00|569.74|567.94|568.12|566.32|573.84|572.04|565.14|563.34|0
1645023900000|2022-02-16 15:05:00|567.87|566.07|567.63|565.83|569.37|567.57|565.14|563.34|0
1645024200000|2022-02-16 15:10:00|567.87|566.07|567.84|566.04|570.36|568.56|563.61|561.81|0
1645024500000|2022-02-16 15:15:00|568.08|566.28|571.57|569.77|575.05|573.25|567.22|565.42|0
1645024800000|2022-02-16 15:20:00|571.82|570.02|567.59|565.79|573.19|571.39|566.84|565.04|0
1645025100000|2022-02-16 15:25:00|567.09|565.29|564.85|563.05|569.08|567.28|564.6|562.8|0
1645025400000|2022-02-16 15:30:00|564.6|562.8|564.35|562.55|568.08|566.28|564.35|562.55|0
1645025700000|2022-02-16 15:35:00|564.6|562.8|564.6|562.8|566.34|564.54|562.12|560.32|0
1645026000000|2022-02-16 15:40:00|565.35|563.55|563.61|561.81|568.83|567.03|563.61|561.81|0
1645026300000|2022-02-16 15:45:00|563.86|562.06|566.31|564.51|567.05|565.25|562.61|560.81|0
1645026600000|2022-02-16 15:50:00|566.56|564.76|563.82|562.02|566.56|564.76|562.08|560.28|0
1645026900000|2022-02-16 15:55:00|564.07|562.27|567.55|565.75|569.29|567.49|564.07|562.27|0
1645027200000|2022-02-16 16:00:00|566.8|565|564.07|562.27|568.05|566.25|563.7|561.9|0
1645027500000|2022-02-16 16:05:00|564.32|562.52|562.08|560.28|568.3|566.5|560.58|558.78|0
1645027800000|2022-02-16 16:10:00|562.33|560.53|564.32|562.52|564.56|562.76|561.58|559.78|0
1645028100000|2022-02-16 16:15:00|563.82|562.02|568.3|566.5|568.3|566.5|560.83|559.03|0
1645028400000|2022-02-16 16:20:00|568.05|566.25|564.69|562.89|569.79|567.99|564.56|562.76|0
1645028700000|2022-02-16 16:25:00|564.81|563.01|561.08|559.28|565.31|563.51|560.33|558.53|0
1645029000000|2022-02-16 16:30:00|560.83|559.03|563.57|561.77|564.07|562.27|560.83|559.03|0
1645029300000|2022-02-16 16:35:00|563.82|562.02|563.32|561.52|564.56|562.76|561.08|559.28|0
1645029600000|2022-02-16 16:40:00|563.07|561.27|565.56|563.76|567.68|565.88|562.08|560.28|0
1645029900000|2022-02-16 16:45:00|565.31|563.51|563.82|562.02|566.31|564.51|563.82|562.02|0
1645030200000|2022-02-16 16:50:00|564.07|562.27|563.57|561.77|564.31|562.51|561.83|560.03|0
1645030500000|2022-02-16 16:55:00|564.07|562.27|561.83|560.03|564.07|562.27|560.33|558.53|0
1645030800000|2022-02-16 17:00:00|561.33|559.53|560.28|558.48|562.57|560.77|558.04|556.24|0
1645031100000|2022-02-16 17:05:00|560.03|558.23|561.28|559.48|561.53|559.73|558.54|556.74|0
1645031400000|2022-02-16 17:10:00|561.53|559.73|562.52|560.72|563.52|561.72|560.53|558.73|0
1645031700000|2022-02-16 17:15:00|562.27|560.47|563.52|561.72|564.51|562.71|561.78|559.98|0
1645032000000|2022-02-16 17:20:00|563.02|561.22|563.27|561.47|564.51|562.71|562.27|560.47|0
1645032300000|2022-02-16 17:25:00|563.52|561.72|564.51|562.71|564.76|562.96|561.77|559.97|0
1645032600000|2022-02-16 17:30:00|564.76|562.96|576.47|574.67|577.72|575.92|564.76|562.96|0
1645032900000|2022-02-16 17:35:00|576.72|574.92|571.53|569.73|577.72|575.92|571.28|569.48|0
1645033200000|2022-02-16 17:40:00|571.28|569.48|569.54|567.74|571.28|569.48|568.29|566.49|0
1645033500000|2022-02-16 17:45:00|569.04|567.24|568.17|566.37|570.04|568.24|567.05|565.25|0
1645033800000|2022-02-16 17:50:00|567.8|566|567.28|565.48|569.29|567.49|565.54|563.74|0
1645034100000|2022-02-16 17:55:00|567.53|565.73|568.51|566.71|569.02|567.22|566.29|564.49|0
1645034400000|2022-02-16 18:00:00|568.76|566.96|571.5|569.7|572.25|570.45|567.52|565.72|0
1645034700000|2022-02-16 18:05:00|571.25|569.45|568.51|566.71|572|570.2|567.52|565.72|0
1645035000000|2022-02-16 18:10:00|568.26|566.46|567.52|565.72|569.76|567.96|567.4|565.6|0
1645035300000|2022-02-16 18:15:00|567.4|565.6|567.52|565.72|568.26|566.46|566.52|564.72|0
1645035600000|2022-02-16 18:20:00|567.27|565.47|566.02|564.22|568.26|566.46|564.03|562.23|0
1645035900000|2022-02-16 18:25:00|565.77|563.97|566.77|564.97|568.26|566.46|565.77|563.97|0
1645036200000|2022-02-16 18:30:00|567.27|565.47|569.01|567.21|570.25|568.45|567.27|565.47|0
1645036500000|2022-02-16 18:35:00|568.76|566.96|568.51|566.71|569.51|567.71|566.52|564.72|0
1645036800000|2022-02-16 18:40:00|568.76|566.96|570.75|568.95|571.75|569.95|568.76|566.96|0
1645037100000|2022-02-16 18:45:00|570.5|568.7|569.51|567.71|571|569.2|568.01|566.21|0
1645037400000|2022-02-16 18:50:00|569.01|567.21|567.02|565.22|569.01|567.21|566.02|564.22|0
1645037700000|2022-02-16 18:55:00|567.27|565.47|568.39|566.59|572.62|570.82|566.65|564.85|0
1645038000000|2022-02-16 19:00:00|568.01|566.21|560.56|558.76|576.91|575.11|551.47|549.67|0
1645038300000|2022-02-16 19:05:00|560.06|558.26|555.09|553.29|564.04|562.24|548.75|546.95|0
1645038600000|2022-02-16 19:10:00|555.58|553.78|558.73|556.93|561.22|559.42|553|551.2|0
1645038900000|2022-02-16 19:15:00|559.61|557.81|551.26|549.46|559.61|557.81|548.65|546.85|0
1645039200000|2022-02-16 19:20:00|550.76|548.96|535.51|533.71|552.5|550.7|535.26|533.46|0
1645039500000|2022-02-16 19:25:00|535.76|533.96|535.76|533.96|538.25|536.45|534.76|532.96|0
1645039800000|2022-02-16 19:30:00|532.52|530.72|533.88|532.08|533.88|532.08|525.65|523.85|0
1645040100000|2022-02-16 19:35:00|533.14|531.34|536.13|534.33|540.12|538.32|531.89|530.09|0
1645040400000|2022-02-16 19:40:00|536.38|534.58|538.75|536.95|542.12|540.32|535.38|533.58|0
1645040700000|2022-02-16 19:45:00|539.25|537.45|542.12|540.32|544.11|542.31|536.13|534.33|0
1645041000000|2022-02-16 19:50:00|542.37|540.57|538.87|537.07|543.36|541.56|537.13|535.33|0
1645041300000|2022-02-16 19:55:00|538.62|536.82|531.39|529.59|539.12|537.32|531.39|529.59|0
1645041600000|2022-02-16 20:00:00|530.77|528.97|521.41|519.61|533.63|531.83|520.67|518.87|0
1645041900000|2022-02-16 20:05:00|521.66|519.86|524.66|522.86|525.65|523.85|521.66|519.86|0
1645042200000|2022-02-16 20:10:00|524.16|522.36|527.9|526.1|529.89|528.09|523.91|522.11|0
1645042500000|2022-02-16 20:15:00|527.4|525.6|524.86|523.06|529.64|527.84|524.86|523.06|0
1645042800000|2022-02-16 20:20:00|525.61|523.81|527.61|525.81|531.1|529.3|524.86|523.06|0
1645043100000|2022-02-16 20:25:00|527.85|526.05|522.87|521.07|527.85|526.05|522.75|520.95|0
1645043400000|2022-02-16 20:30:00|523.37|521.57|528.86|527.06|532.1|530.3|522.37|520.57|0
1645043700000|2022-02-16 20:35:00|529.11|527.31|523.39|521.59|530.11|528.31|523.02|521.22|0
1645044000000|2022-02-16 20:40:00|524.38|522.58|525.26|523.46|525.63|523.83|522.39|520.59|0
1645044300000|2022-02-16 20:45:00|524.88|523.08|521.39|519.59|528.13|526.33|521.14|519.34|0
1645044600000|2022-02-16 20:50:00|518.9|517.1|528.62|526.82|528.62|526.82|516.78|514.98|0
1645044900000|2022-02-16 20:55:00|527.76|525.96|531.12|529.32|533.86|532.06|527.76|525.96|0
1645045200000|2022-02-16 21:00:00|529.87|528.07|534.11|532.31|535.36|533.56|529.87|528.07|0
1645045500000|2022-02-16 21:05:00|534.36|532.56|534.86|533.06|535.61|533.81|533.36|531.56|0
1645045800000|2022-02-16 21:10:00|535.11|533.31|535.36|533.56|535.61|533.81|532.87|531.07|0
1645046100000|2022-02-16 21:15:00|534.31|532.11|534.06|531.86|534.56|532.36|533.07|530.87|0
1645046400000|2022-02-16 21:20:00|533.94|531.74|533.94|531.74|537.31|535.11|529.82|527.62|0
1645046700000|2022-02-16 21:25:00|534.06|531.86|533.69|531.49|535.31|533.11|532.32|530.12|0
1645047000000|2022-02-16 21:30:00|533.56|531.36|533.56|531.36|534.31|532.11|531.57|529.37|0
1645047300000|2022-02-16 21:35:00|533.81|531.61|534.31|532.11|534.31|532.11|533.06|530.86|0
1645047600000|2022-02-16 21:40:00|533.81|531.61|535.31|533.11|535.31|533.11|533.56|531.36|0
1645047900000|2022-02-16 21:45:00|535.06|532.86|536.56|534.36|536.56|534.36|535.06|532.86|0
1645048200000|2022-02-16 21:50:00|535.94|533.74|536.81|534.61|537.31|535.11|535.56|533.36|0
1645048500000|2022-02-16 21:55:00|536.56|534.36|535.94|533.74|536.94|534.74|535.56|533.36|0
1645048800000|2022-02-16 22:00:00|536.01|533.81|535.83|533.63|536.41|534.21|535.72|533.52|0
1645049100000|2022-02-16 22:05:00|535.94|533.74|535.76|533.56|536.01|533.81|535.72|533.52|0
1645049400000|2022-02-16 22:10:00|536.01|533.81|536.12|533.92|536.19|533.99|535.5|533.3|0
1645049700000|2022-02-16 22:15:00|536.01|533.81|535.46|533.26|536.01|533.81|535.46|533.26|0
1645050000000|2022-02-16 22:20:00|535.32|533.12|534.3|532.1|535.32|533.12|534.3|532.1|0
1645050300000|2022-02-16 22:25:00|534.23|532.03|533.72|531.52|534.3|532.1|533.25|531.05|0
1645050600000|2022-02-16 22:30:00|533.68|531.48|533.83|531.63|534.38|532.18|533.39|531.19|0
1645050900000|2022-02-16 22:35:00|533.79|531.59|533.76|531.56|533.9|531.7|533.57|531.37|0
1645051200000|2022-02-16 22:40:00|533.72|531.52|534.67|532.47|534.92|532.72|533.72|531.52|0
1645051500000|2022-02-16 22:45:00|534.63|532.43|535.76|533.56|535.79|533.59|534.63|532.43|0
1645051800000|2022-02-16 22:50:00|535.83|533.63|534.3|532.1|536.12|533.92|534.3|532.1|0
1645052100000|2022-02-16 22:55:00|534.56|532.36|535.72|533.52|536.34|534.14|534.56|532.36|0
1645052400000|2022-02-16 23:00:00|535.19|532.99|531.57|529.37|535.44|533.24|531.2|529|0
1645052700000|2022-02-16 23:05:00|531.45|529.25|530.57|528.37|531.57|529.37|529.95|527.75|0
1645053000000|2022-02-16 23:10:00|530.32|528.12|530.07|527.87|531.07|528.87|529.57|527.37|0
1645053300000|2022-02-16 23:15:00|529.95|527.75|530.32|528.12|532.56|530.36|529.82|527.62|0
1645053600000|2022-02-16 23:20:00|530.2|528|529.82|527.62|530.82|528.62|529.32|527.12|0
1645053900000|2022-02-16 23:25:00|529.57|527.37|527.95|525.75|529.57|527.37|527.82|525.62|0
1645054200000|2022-02-16 23:30:00|527.57|525.37|528.07|525.87|528.57|526.37|527.32|525.12|0
1645054500000|2022-02-16 23:35:00|528.57|526.37|527.08|524.88|528.82|526.62|526.58|524.38|0
1645054800000|2022-02-16 23:40:00|527.32|525.12|536.31|534.11|536.56|534.36|526.96|524.76|0
1645055100000|2022-02-16 23:45:00|536.81|534.61|539.3|537.1|539.55|537.35|536.06|533.86|0
1645055400000|2022-02-16 23:50:00|539.55|537.35|539.05|536.85|540.55|538.35|537.8|535.6|0
1645055700000|2022-02-16 23:55:00|538.8|536.6|539.55|537.35|540.8|538.6|538.55|536.35|0
1645056000000|2022-02-17 00:00:00|539.8|537.6|540.93|538.73|541.05|538.85|539.05|536.85|0
1645056300000|2022-02-17 00:05:00|540.8|538.6|541.3|539.1|541.55|539.35|540.05|537.85|0
1645056600000|2022-02-17 00:10:00|541.55|539.35|541.3|539.1|541.55|539.35|539.8|537.6|0
1645056900000|2022-02-17 00:15:00|541.43|539.23|541.8|539.6|542.3|540.1|540.8|538.6|0
1645057200000|2022-02-17 00:20:00|541.68|539.48|541.3|539.1|542.3|540.1|541.05|538.85|0
1645057500000|2022-02-17 00:25:00|541.55|539.35|540.55|538.35|541.55|539.35|540.05|537.85|0
1645057800000|2022-02-17 00:30:00|540.43|538.23|539.05|536.85|540.55|538.35|538.55|536.35|0
1645058100000|2022-02-17 00:35:00|538.8|536.6|539.55|537.35|539.55|537.35|537.06|534.86|0
1645058400000|2022-02-17 00:40:00|539.3|537.1|540.05|537.85|540.8|538.6|539.05|536.85|0
1645058700000|2022-02-17 00:45:00|540.3|538.1|539.05|536.85|541.3|539.1|538.3|536.1|0
1645059000000|2022-02-17 00:50:00|538.93|536.73|540.8|538.6|540.8|538.6|538.8|536.6|0
1645059300000|2022-02-17 00:55:00|540.68|538.48|539.3|537.1|540.68|538.48|539.05|536.85|0
1645059600000|2022-02-17 01:00:00|539.05|536.85|539.3|537.1|540.05|537.85|538.3|536.1|0
1645059900000|2022-02-17 01:05:00|539.43|537.23|540.3|538.1|540.55|538.35|539.05|536.85|0
1645060200000|2022-02-17 01:10:00|540.05|537.85|538.55|536.35|540.3|538.1|538.55|536.35|0
1645060500000|2022-02-17 01:15:00|537.8|535.6|538.55|536.35|540.05|537.85|537.8|535.6|0
1645060800000|2022-02-17 01:20:00|538.3|536.1|538.3|536.1|538.93|536.73|538.05|535.85|0
1645061100000|2022-02-17 01:25:00|538.18|535.98|536.56|534.36|538.55|536.35|535.81|533.61|0
1645061400000|2022-02-17 01:30:00|536.81|534.61|537.43|535.23|538.05|535.85|536.56|534.36|0
1645061700000|2022-02-17 01:35:00|537.55|535.35|536.81|534.61|538.05|535.85|536.81|534.61|0
1645062000000|2022-02-17 01:40:00|537.05|534.85|537.8|535.6|537.8|535.6|536.81|534.61|0
1645062300000|2022-02-17 01:45:00|537.55|535.35|539.05|536.85|540.3|538.1|537.3|535.1|0
1645062600000|2022-02-17 01:50:00|538.8|536.6|538.68|536.48|540.68|538.48|538.68|536.48|0
1645062900000|2022-02-17 01:55:00|538.8|536.6|538.8|536.6|539.3|537.1|538.3|536.1|0
1645063200000|2022-02-17 02:00:00|539.05|536.85|535.56|533.36|539.05|536.85|535.06|532.86|0
1645063500000|2022-02-17 02:05:00|534.81|532.61|536.31|534.11|537.05|534.85|534.81|532.61|0
1645063800000|2022-02-17 02:10:00|536.56|534.36|534.81|532.61|536.56|534.36|534.06|531.86|0
1645064100000|2022-02-17 02:15:00|534.56|532.36|534.56|532.36|535.31|533.11|533.94|531.74|0
1645064400000|2022-02-17 02:20:00|534.31|532.11|535.06|532.86|535.56|533.36|534.31|532.11|0
1645064700000|2022-02-17 02:25:00|535.31|533.11|535.06|532.86|535.31|533.11|534.56|532.36|0
1645065000000|2022-02-17 02:30:00|534.94|532.74|535.56|533.36|536.19|533.99|534.81|532.61|0
1645065300000|2022-02-17 02:35:00|535.44|533.24|535.19|532.99|535.81|533.61|534.56|532.36|0
1645065600000|2022-02-17 02:40:00|535.06|532.86|535.31|533.11|535.31|533.11|534.06|531.86|0
1645065900000|2022-02-17 02:45:00|535.44|533.24|535.56|533.36|536.06|533.86|534.81|532.61|0
1645066200000|2022-02-17 02:50:00|535.69|533.49|534.56|532.36|535.81|533.61|534.31|532.11|0
1645066500000|2022-02-17 02:55:00|534.44|532.24|534.06|531.86|534.56|532.36|533.81|531.61|0
1645066800000|2022-02-17 03:00:00|533.81|531.61|534.56|532.36|534.81|532.61|533.81|531.61|0
1645067100000|2022-02-17 03:05:00|534.31|532.11|533.81|531.61|534.81|532.61|533.81|531.61|0
1645067400000|2022-02-17 03:10:00|533.69|531.49|533.56|531.36|533.81|531.61|533.31|531.11|0
1645067700000|2022-02-17 03:15:00|533.69|531.49|533.56|531.36|534.06|531.86|533.31|531.11|0
1645068000000|2022-02-17 03:20:00|533.81|531.61|534.56|532.36|534.81|532.61|533.81|531.61|0
1645068300000|2022-02-17 03:25:00|534.31|532.11|534.06|531.86|534.56|532.36|534.06|531.86|0
1645068600000|2022-02-17 03:30:00|533.81|531.61|535.31|533.11|535.31|533.11|533.56|531.36|0
1645068900000|2022-02-17 03:35:00|535.56|533.36|534.56|532.36|535.56|533.36|534.31|532.11|0
1645069200000|2022-02-17 03:40:00|534.31|532.11|534.44|532.24|534.44|532.24|533.81|531.61|0
1645069500000|2022-02-17 03:45:00|534.31|532.11|537.05|534.85|537.05|534.85|534.31|532.11|0
1645069800000|2022-02-17 03:50:00|536.8|534.6|541.05|538.85|541.05|538.85|536.3|534.1|0
1645070100000|2022-02-17 03:55:00|542.79|540.59|551.07|548.87|551.07|548.87|542.79|540.59|0
1645070400000|2022-02-17 04:00:00|553.32|551.12|563.87|560.79|563.99|560.91|553.32|551.12|0
1645070700000|2022-02-17 04:05:00|564.24|561.16|558.88|555.8|565.24|562.16|558|554.92|0
1645071000000|2022-02-17 04:10:00|559.63|556.55|554.64|551.56|560.75|557.67|548.9|545.82|0
1645071300000|2022-02-17 04:15:00|554.89|551.81|556.78|553.7|559.28|556.2|554.76|551.68|0
1645071600000|2022-02-17 04:20:00|557.41|554.33|555.29|552.21|558.53|555.45|553.79|550.71|0
1645071900000|2022-02-17 04:25:00|555.42|552.34|554.35|552.15|556.29|553.21|553.35|551.15|0
1645072200000|2022-02-17 04:30:00|554.1|551.9|552.6|550.4|555.1|552.9|548.86|546.66|0
1645072500000|2022-02-17 04:35:00|552.48|550.28|555.1|552.9|555.73|553.53|552.1|549.9|0
1645072800000|2022-02-17 04:40:00|554.98|552.78|554.59|552.39|555.59|553.39|552.1|549.9|0
1645073100000|2022-02-17 04:45:00|554.34|552.14|555.84|553.64|555.84|553.64|552.59|550.39|0
1645073400000|2022-02-17 04:50:00|556.34|554.14|557.83|555.63|558.08|555.88|553.59|551.39|0
1645073700000|2022-02-17 04:55:00|558.08|555.88|558.33|556.13|558.33|556.13|556.34|554.14|0
1645074000000|2022-02-17 05:00:00|558.83|556.63|558.58|556.38|560.08|557.88|556.58|554.38|0
1645074300000|2022-02-17 05:05:00|558.46|556.26|552.09|549.89|559.33|557.13|548.6|546.4|0
1645074600000|2022-02-17 05:10:00|552.34|550.14|553.47|551.27|554.34|552.14|550.48|548.28|0
1645074900000|2022-02-17 05:15:00|553.34|551.14|550.61|548.41|553.59|551.39|549.36|547.16|0
1645075200000|2022-02-17 05:20:00|550.74|548.54|549.86|547.66|550.99|548.79|548.11|545.91|0
1645075500000|2022-02-17 05:25:00|549.61|547.41|549.09|546.89|550.61|548.41|548.84|546.64|0
1645075800000|2022-02-17 05:30:00|549.34|547.14|546.59|544.39|550.59|548.39|546.34|544.14|0
1645076100000|2022-02-17 05:35:00|546.84|544.64|548.46|546.26|549.58|547.38|545.84|543.64|0
1645076400000|2022-02-17 05:40:00|548.33|546.13|549.58|547.38|550.08|547.88|546.97|544.77|0
1645076700000|2022-02-17 05:45:00|549.83|547.63|552.83|550.63|553.07|550.87|549.58|547.38|0
1645077000000|2022-02-17 05:50:00|552.71|550.51|552.58|550.38|554.07|551.87|551.33|549.13|0
1645077300000|2022-02-17 05:55:00|552.83|550.63|550.33|548.13|553.07|550.87|550.33|548.13|0
1645077600000|2022-02-17 06:00:00|551.71|549.51|551.46|549.26|554.07|551.87|548.71|546.51|0
1645077900000|2022-02-17 06:05:00|552.33|550.13|553.95|551.75|554.82|552.62|552.08|549.88|0
1645078200000|2022-02-17 06:10:00|553.82|551.62|556.06|553.86|556.81|554.61|553.82|551.62|0
1645078500000|2022-02-17 06:15:00|556.19|553.99|552.57|550.37|556.19|553.99|552.45|550.25|0
1645078800000|2022-02-17 06:20:00|553.32|551.12|553.95|551.75|554.32|552.12|551.57|549.37|0
1645079100000|2022-02-17 06:25:00|554.07|551.87|546.34|544.14|555.57|553.37|546.34|544.14|0
1645079400000|2022-02-17 06:30:00|545.34|543.14|553.08|550.88|556.57|554.37|544.1|541.9|0
1645079700000|2022-02-17 06:35:00|552.33|550.13|552.96|550.76|554.82|552.62|551.83|549.63|0
1645080000000|2022-02-17 06:40:00|552.34|550.14|552.58|550.38|552.71|550.51|550.59|548.39|0
1645080300000|2022-02-17 06:45:00|553.21|551.01|552.47|550.27|554.83|552.63|549.72|547.52|0
1645080600000|2022-02-17 06:50:00|552.34|550.14|550.84|548.64|552.58|550.38|549.59|547.39|0
1645080900000|2022-02-17 06:55:00|550.34|548.14|549.84|547.64|550.97|548.77|547.85|545.65|0
1645081200000|2022-02-17 07:00:00|549.97|547.77|545.85|543.65|550.34|548.14|544.1|541.9|0
1645081500000|2022-02-17 07:05:00|545.6|543.4|546.27|544.07|546.64|544.44|543.36|541.16|0
1645081800000|2022-02-17 07:10:00|546.39|544.19|546.64|544.44|548.13|545.93|543.89|541.69|0
1645082100000|2022-02-17 07:15:00|546.89|544.69|545.89|543.69|548.01|545.81|544.89|542.69|0
1645082400000|2022-02-17 07:20:00|546.64|544.44|547.63|545.43|548.13|545.93|545.64|543.44|0
1645082700000|2022-02-17 07:25:00|547.38|545.18|548.01|545.81|548.88|546.68|546.39|544.19|0
1645083000000|2022-02-17 07:30:00|548.13|545.93|544.89|542.69|549.51|547.31|544.39|542.19|0
1645083300000|2022-02-17 07:35:00|544.52|542.32|546.14|543.94|546.27|544.07|544.39|542.19|0
1645083600000|2022-02-17 07:40:00|546.39|544.19|544.64|542.44|546.77|544.57|543.89|541.69|0
1645083900000|2022-02-17 07:45:00|544.39|542.19|542.36|540.16|544.64|542.44|540.9|538.7|0
1645084200000|2022-02-17 07:50:00|542.49|540.29|544.35|542.15|545.1|542.9|542.11|539.91|0
1645084500000|2022-02-17 07:55:00|544.6|542.4|542.99|540.79|545.73|543.53|542.61|540.41|0
1645084800000|2022-02-17 08:00:00|542.24|540.04|537.35|535.15|542.24|540.04|536.1|533.9|0
1645085100000|2022-02-17 08:05:00|537.4|535.6|534.91|533.11|538.9|537.1|534.66|532.86|0
1645085400000|2022-02-17 08:10:00|534.66|532.86|537.9|536.1|538.15|536.35|533.66|531.86|0
1645085700000|2022-02-17 08:15:00|537.65|535.85|542.64|540.84|543.77|541.97|537.65|535.85|0
1645086000000|2022-02-17 08:20:00|543.14|541.34|543.39|541.59|544.13|542.33|540.39|538.59|0
1645086300000|2022-02-17 08:25:00|543.64|541.84|555.85|554.05|560.46|558.66|542.39|540.59|0
1645086600000|2022-02-17 08:30:00|556.97|555.17|556.22|554.42|557.47|555.67|550.24|548.44|0
1645086900000|2022-02-17 08:35:00|555.48|553.68|553.48|551.68|560.71|558.91|552.24|550.44|0
1645087200000|2022-02-17 08:40:00|553.23|551.43|553.98|552.18|555.72|553.92|551.99|550.19|0
1645087500000|2022-02-17 08:45:00|554.48|552.68|557.72|555.92|563.83|562.03|553.48|551.68|0
1645087800000|2022-02-17 08:50:00|559.46|557.66|554.73|552.93|559.46|557.66|554.73|552.93|0
1645088100000|2022-02-17 08:55:00|554.98|553.18|555.23|553.43|556.6|554.8|554.11|552.31|0
1645088400000|2022-02-17 09:00:00|555.11|553.31|558.1|556.3|558.46|556.66|551.49|549.69|0
1645088700000|2022-02-17 09:05:00|557.6|555.8|557.92|555.72|558.1|556.3|554.48|552.68|0
1645089000000|2022-02-17 09:10:00|557.42|555.22|557.42|555.22|558.41|556.21|555.55|553.35|0
1645089300000|2022-02-17 09:15:00|554.48|552.68|551.24|549.44|554.48|552.68|551.24|549.44|0
1645089600000|2022-02-17 09:20:00|551.74|549.94|557.1|555.3|558.46|556.66|551.74|549.94|0
1645089900000|2022-02-17 09:25:00|557.42|555.22|557.67|555.47|558.66|556.46|555.67|553.47|0
1645091700000|2022-02-17 09:55:00|559.27|553.87|559.27|553.87|559.52|554.12|558.02|552.62|0
1645092000000|2022-02-17 10:00:00|559.52|554.12|558.15|552.75|560.76|555.36|556.77|551.37|0
1645092300000|2022-02-17 10:05:00|558.02|552.62|556.97|555.17|559.89|557.04|556.97|552.12|0
1645092600000|2022-02-17 10:10:00|556.85|555.05|553.48|551.68|556.97|555.17|553.48|551.68|0
1645092900000|2022-02-17 10:15:00|553.73|551.93|553.98|552.18|555.47|553.67|552.73|550.93|0
1645093200000|2022-02-17 10:20:00|554.48|552.68|554.85|553.05|555.22|553.42|553.11|551.31|0
1645093500000|2022-02-17 10:25:00|554.73|552.93|553.86|552.06|555.22|553.42|552.48|550.68|0
1645093800000|2022-02-17 10:30:00|553.73|551.93|552.73|550.93|554.48|552.68|551.74|549.94|0
1645094100000|2022-02-17 10:35:00|552.98|551.18|552.48|550.68|554.23|552.43|552.23|550.43|0
1645094400000|2022-02-17 10:40:00|552.23|550.43|551.24|549.44|553.48|551.68|550.99|549.19|0
1645094700000|2022-02-17 10:45:00|551.74|549.94|551.83|550.03|553.48|551.68|550.74|548.94|0
1645095000000|2022-02-17 10:50:00|552.08|550.28|549.84|548.04|552.08|550.28|549.21|547.41|0
1645095300000|2022-02-17 10:55:00|549.96|548.16|552.95|551.15|552.95|551.15|549.96|548.16|0
1645095600000|2022-02-17 11:00:00|552.83|551.03|554.44|552.64|555.44|553.64|551.95|550.15|0
1645095900000|2022-02-17 11:05:00|554.19|552.39|555.94|554.14|557.18|555.38|554.19|552.39|0
1645096200000|2022-02-17 11:10:00|555.69|553.89|555.07|553.27|556.81|555.01|554.44|552.64|0
1645096500000|2022-02-17 11:15:00|555.19|553.39|555.19|553.39|557.43|555.63|554.69|552.89|0
1645096800000|2022-02-17 11:20:00|554.94|553.14|555.69|553.89|555.94|554.14|553.69|551.89|0
1645097100000|2022-02-17 11:25:00|555.44|553.64|555.57|553.77|555.82|554.02|554.44|552.64|0
1645097400000|2022-02-17 11:30:00|555.44|553.64|557.18|555.38|557.43|555.63|554.69|552.89|0
1645097700000|2022-02-17 11:35:00|557.43|555.63|554.44|552.64|557.68|555.88|554.44|552.64|0
1645098000000|2022-02-17 11:40:00|554.19|552.39|553.2|551.4|555.19|553.39|552.95|551.15|0
1645098300000|2022-02-17 11:45:00|553.32|551.52|554.57|552.77|554.94|553.14|552.95|551.15|0
1645098600000|2022-02-17 11:50:00|554.69|552.89|556.32|554.52|556.68|554.88|554.69|552.89|0
1645098900000|2022-02-17 11:55:00|556.56|554.76|553.94|552.14|556.68|554.88|551.95|550.15|0
1645099200000|2022-02-17 12:00:00|553.19|551.39|548.21|546.41|553.19|551.39|545.97|544.17|0
1645099500000|2022-02-17 12:05:00|547.96|546.16|547.21|545.41|548.46|546.66|545.22|543.42|0
1645099800000|2022-02-17 12:10:00|546.96|545.16|547.84|546.04|549.21|547.41|546.72|544.92|0
1645100100000|2022-02-17 12:15:00|548.46|546.66|548.16|546.36|548.66|546.86|547.46|545.66|0
1645100400000|2022-02-17 12:20:00|548.29|546.49|547.66|545.86|549.41|547.61|547.16|545.36|0
1645100700000|2022-02-17 12:25:00|547.91|546.11|546.66|544.86|548.91|547.11|546.41|544.61|0
1645101000000|2022-02-17 12:30:00|546.41|544.61|546.17|544.37|547.91|546.11|545.42|543.62|0
1645101300000|2022-02-17 12:35:00|546.41|544.61|545.67|543.87|547.41|545.61|545.42|543.62|0
1645101600000|2022-02-17 12:40:00|545.17|543.37|543.3|541.5|546.41|544.61|541.93|540.13|0
1645101900000|2022-02-17 12:45:00|543.67|541.87|542.4|540.6|543.67|541.87|540.68|538.88|0
1645102200000|2022-02-17 12:50:00|542.16|540.36|542.16|540.36|542.9|541.1|541.16|539.36|0
1645102500000|2022-02-17 12:55:00|542.4|540.6|542.4|540.6|543.65|541.85|541.66|539.86|0
1645102800000|2022-02-17 13:00:00|542.16|540.36|542.4|540.6|542.4|540.6|536.92|535.12|0
1645103100000|2022-02-17 13:05:00|541.91|540.11|548.16|546.36|550.14|548.34|541.91|540.11|0
1645103400000|2022-02-17 13:10:00|547.79|545.99|552.4|550.6|553.65|551.85|547.41|545.61|0
1645103700000|2022-02-17 13:15:00|552.15|550.35|553.43|551.63|555.89|554.09|552.15|550.35|0
1645104000000|2022-02-17 13:20:00|553.18|551.38|551.43|549.63|554.17|552.37|551.18|549.38|0
1645104300000|2022-02-17 13:25:00|551.18|549.38|552.31|550.51|553.43|551.63|550.68|548.88|0
1645104600000|2022-02-17 13:30:00|552.18|550.38|550.81|549.01|552.68|550.88|549.44|547.64|0
1645104900000|2022-02-17 13:35:00|551.18|549.38|553.92|552.12|553.92|552.12|550.43|548.63|0
1645105200000|2022-02-17 13:40:00|554.17|552.37|563.63|561.83|566.38|564.58|553.43|551.63|0
1645105500000|2022-02-17 13:45:00|564.13|562.33|567.64|565.84|568.52|566.72|564.13|562.33|0
1645105800000|2022-02-17 13:50:00|567.89|566.09|566.72|564.92|568.39|566.59|564.15|562.35|0
1645106100000|2022-02-17 13:55:00|566.97|565.17|567.47|565.67|569.71|567.91|565.23|563.43|0
1645106400000|2022-02-17 14:00:00|567.72|565.92|560.72|558.92|568.22|566.42|558.72|556.92|0
1645106700000|2022-02-17 14:05:00|560.97|559.17|559.47|557.67|562.84|561.04|558.72|556.92|0
1645107000000|2022-02-17 14:10:00|559.35|557.55|557.48|555.68|559.72|557.92|553.24|551.44|0
1645107300000|2022-02-17 14:15:00|557.23|555.43|561.22|559.42|561.22|559.42|555.98|554.18|0
1645107600000|2022-02-17 14:20:00|560.97|559.17|560.22|558.42|562.96|561.16|558.47|556.67|0
1645107900000|2022-02-17 14:25:00|560.47|558.67|565.7|563.9|565.7|563.9|559.97|558.17|0
1645108200000|2022-02-17 14:30:00|565.2|563.4|565.75|563.95|568.93|567.13|561.22|559.42|0
1645108500000|2022-02-17 14:35:00|565.19|563.39|562.08|560.28|568.68|566.88|561.95|560.15|0
1645108800000|2022-02-17 14:40:00|562.2|560.4|567.18|565.38|572.8|571|559.96|558.16|0
1645109100000|2022-02-17 14:45:00|565.94|564.14|575.48|573.68|579.18|577.38|565.94|564.14|0
1645109400000|2022-02-17 14:50:00|574.98|573.18|591.47|589.67|591.47|589.67|574.98|573.18|0
1645109700000|2022-02-17 14:55:00|589.48|587.68|589.21|587.41|591.22|589.42|585.97|584.17|0
1645110000000|2022-02-17 15:00:00|589.46|587.66|587.46|585.66|593.94|592.14|585.22|583.42|0
1645110300000|2022-02-17 15:05:00|586.96|585.16|587.71|585.91|589.21|587.41|583.97|582.17|0
1645110600000|2022-02-17 15:10:00|587.21|585.41|581.23|579.43|588.46|586.66|580.98|579.18|0
1645110900000|2022-02-17 15:15:00|581.61|579.81|588.96|587.16|588.96|587.16|581.23|579.43|0
1645111200000|2022-02-17 15:20:00|589.46|587.66|592.94|591.14|596.19|594.39|588.96|587.16|0
1645111500000|2022-02-17 15:25:00|593.07|591.27|597.68|595.88|598.18|596.38|593.07|591.27|0
1645111800000|2022-02-17 15:30:00|597.18|595.38|594.23|592.43|599.18|597.38|591.7|589.9|0
1645112100000|2022-02-17 15:35:00|594.48|592.68|592.24|590.44|596.48|594.68|591.99|590.19|0
1645112400000|2022-02-17 15:40:00|592.49|590.69|591.99|590.19|595.23|593.43|591.24|589.44|0
1645112700000|2022-02-17 15:45:00|592.24|590.44|595.23|593.43|598.22|596.42|587.76|585.96|0
1645113000000|2022-02-17 15:50:00|594.48|592.68|593.74|591.94|598.72|596.92|592.99|591.19|0
1645113300000|2022-02-17 15:55:00|593.49|591.69|588.47|586.67|593.49|591.69|588.47|586.67|0
1645113600000|2022-02-17 16:00:00|588.96|587.16|590.97|589.17|591.21|589.41|586.72|584.92|0
1645113900000|2022-02-17 16:05:00|590.47|588.67|589.43|587.63|590.47|588.67|584.74|582.94|0
1645114200000|2022-02-17 16:10:00|589.31|587.51|583.2|581.4|589.31|587.51|581.7|579.9|0
1645114500000|2022-02-17 16:15:00|583.7|581.9|581.95|580.15|585.19|583.39|579.46|577.66|0
1645114800000|2022-02-17 16:20:00|582.2|580.4|586.19|584.39|586.19|584.39|581.2|579.4|0
1645115100000|2022-02-17 16:25:00|586.44|584.64|583.2|581.4|586.44|584.64|580.95|579.15|0
1645115400000|2022-02-17 16:30:00|582.95|581.15|584.94|583.14|585.94|584.14|582.33|580.53|0
1645115700000|2022-02-17 16:35:00|583.7|581.9|587.19|585.39|587.93|586.13|582.7|580.9|0
1645116000000|2022-02-17 16:40:00|586.94|585.14|585.44|583.64|587.44|585.64|583.95|582.15|0
1645116300000|2022-02-17 16:45:00|585.94|584.14|576.72|574.92|586.69|584.89|576.72|574.92|0
1645116600000|2022-02-17 16:50:00|577.22|575.42|582.2|580.4|582.2|580.4|577.22|575.42|0
1645116900000|2022-02-17 16:55:00|581.7|579.9|585.19|583.39|585.94|584.14|580.7|578.9|0
1645117200000|2022-02-17 17:00:00|585.44|583.64|582.83|581.03|588.43|586.63|582.45|580.65|0
1645117500000|2022-02-17 17:05:00|582.45|580.65|587.19|585.39|588.06|586.26|580.95|579.15|0
1645117800000|2022-02-17 17:10:00|586.69|584.89|586.44|584.64|590.18|588.38|585.94|584.14|0
1645118100000|2022-02-17 17:15:00|586.69|584.89|585.69|583.89|587.19|585.39|584.94|583.14|0
1645118400000|2022-02-17 17:20:00|585.44|583.64|583.2|581.4|586.19|584.39|581.95|580.15|0
1645118700000|2022-02-17 17:25:00|583.33|581.53|583.45|581.65|583.94|582.14|581.7|579.9|0
1645119000000|2022-02-17 17:30:00|583.69|581.89|581.95|580.15|584.94|583.14|579.21|577.41|0
1645119300000|2022-02-17 17:35:00|581.7|579.9|583.33|581.53|583.69|581.89|581.2|579.4|0
1645119600000|2022-02-17 17:40:00|583.58|581.78|583.45|581.65|585.94|584.14|583.2|581.4|0
1645119900000|2022-02-17 17:45:00|583.2|581.4|587.93|586.13|589.93|588.13|583.2|581.4|0
1645120200000|2022-02-17 17:50:00|587.43|585.63|586.19|584.39|588.68|586.88|585.19|583.39|0
1645120500000|2022-02-17 17:55:00|586.44|584.64|586.19|584.39|587.68|585.88|585.32|583.52|0
1645120800000|2022-02-17 18:00:00|586.44|584.64|588.81|587.01|588.81|587.01|584.94|583.14|0
1645121100000|2022-02-17 18:05:00|588.43|586.63|588.93|587.13|589.93|588.13|586.69|584.89|0
1645121400000|2022-02-17 18:10:00|588.68|586.88|590.93|589.13|593.17|591.37|588.68|586.88|0
1645121700000|2022-02-17 18:15:00|591.18|589.38|591.43|589.63|592.42|590.62|588.43|586.63|0
1645122000000|2022-02-17 18:20:00|591.68|589.88|593.17|591.37|594.42|592.62|590.43|588.63|0
1645122300000|2022-02-17 18:25:00|592.92|591.12|592.92|591.12|595.67|593.87|592.55|590.75|0
1645122600000|2022-02-17 18:30:00|593.17|591.37|591.18|589.38|593.92|592.12|589.18|587.38|0
1645122900000|2022-02-17 18:35:00|591.43|589.63|594.17|592.37|594.42|592.62|589.93|588.13|0
1645123200000|2022-02-17 18:40:00|594.42|592.62|595.43|593.63|596.93|595.13|594.42|592.62|0
1645123500000|2022-02-17 18:45:00|595.68|593.88|597.17|595.37|597.92|596.12|595.43|593.63|0
1645123800000|2022-02-17 18:50:00|597.42|595.62|594.43|592.63|597.67|595.87|594.18|592.38|0
1645124100000|2022-02-17 18:55:00|594.68|592.88|594.43|592.63|595.68|593.88|593.68|591.88|0
1645124400000|2022-02-17 19:00:00|594.68|592.88|597.42|595.62|598.67|596.87|594.68|592.88|0
1645124700000|2022-02-17 19:05:00|597.17|595.37|601.66|599.86|602.41|600.61|597.17|595.37|0
1645125000000|2022-02-17 19:10:00|601.91|600.11|599.92|598.12|603.66|601.86|599.67|597.87|0
1645125300000|2022-02-17 19:15:00|599.67|597.87|599.92|598.12|601.41|599.61|597.92|596.12|0
1645125600000|2022-02-17 19:20:00|600.42|598.62|606.4|604.6|606.65|604.85|599.67|597.87|0
1645125900000|2022-02-17 19:25:00|606.65|604.85|605.9|604.1|607.4|605.6|605.15|603.35|0
1645126200000|2022-02-17 19:30:00|605.65|603.85|608.78|606.98|610.64|608.84|604.9|603.1|0
1645126500000|2022-02-17 19:35:00|608.65|606.85|611.14|609.34|611.14|609.34|608.15|606.35|0
1645126800000|2022-02-17 19:40:00|610.89|609.09|612.46|610.66|612.71|610.91|608.65|606.85|0
1645127100000|2022-02-17 19:45:00|612.21|610.41|608.72|606.92|612.96|611.16|607.47|605.67|0
1645127400000|2022-02-17 19:50:00|608.97|607.17|611.71|609.91|613.7|611.9|608.97|607.17|0
1645127700000|2022-02-17 19:55:00|611.96|610.16|614.45|612.65|614.7|612.9|609.72|607.92|0
1645128000000|2022-02-17 20:00:00|614.2|612.4|617.19|615.39|617.69|615.89|611.96|610.16|0
1645128300000|2022-02-17 20:05:00|616.69|614.89|622.43|620.63|622.43|620.63|616.45|614.65|0
1645128600000|2022-02-17 20:10:00|622.18|620.38|625.17|623.37|626.17|624.37|620.68|618.88|0
1645128900000|2022-02-17 20:15:00|625.42|623.62|622.26|620.46|628.41|626.61|622.01|620.21|0
1645129200000|2022-02-17 20:20:00|622.51|620.71|621.02|619.22|622.51|620.71|618.28|616.48|0
1645129500000|2022-02-17 20:25:00|620.52|618.72|621.27|619.47|623.26|621.46|618.28|616.48|0
1645129800000|2022-02-17 20:30:00|621.77|619.97|624.51|622.71|626.5|624.7|616.29|614.49|0
1645130100000|2022-02-17 20:35:00|624.26|622.46|615.04|613.24|624.26|622.46|613.55|611.75|0
1645130400000|2022-02-17 20:40:00|615.29|613.49|617.53|615.73|619.52|617.72|615.29|613.49|0
1645130700000|2022-02-17 20:45:00|617.28|615.48|619.77|617.97|619.77|617.97|612.3|610.5|0
1645131000000|2022-02-17 20:50:00|620.52|618.72|625.75|623.95|632.98|631.18|620.52|618.72|0
1645131300000|2022-02-17 20:55:00|625.25|623.45|627.51|625.71|628.5|626.7|621.27|619.47|0
1645131600000|2022-02-17 21:00:00|627.01|625.21|622.32|620.52|629.5|627.7|622.32|620.52|0
1645131900000|2022-02-17 21:05:00|622.57|620.77|630.79|628.99|632.78|630.98|622.32|620.52|0
1645132200000|2022-02-17 21:10:00|630.04|628.24|626.8|625|633.77|631.97|626.55|624.75|0
1645132500000|2022-02-17 21:15:00|627.75|625.55|631.12|628.92|631.73|629.53|627|624.8|0
1645132800000|2022-02-17 21:20:00|630.99|628.79|628|625.8|631.48|629.28|627.5|625.3|0
1645133100000|2022-02-17 21:25:00|628.25|626.05|628.74|626.54|628.99|626.79|627.75|625.55|0
1645133400000|2022-02-17 21:30:00|628.62|626.42|625.76|623.56|628.99|626.79|625.51|623.31|0
1645133700000|2022-02-17 21:35:00|626.01|623.81|626.01|623.81|626.25|624.05|625.01|622.81|0
1645134000000|2022-02-17 21:40:00|625.76|623.56|626.5|624.3|627.5|625.3|624.89|622.69|0
1645134300000|2022-02-17 21:45:00|626.01|623.81|625.76|623.56|626.38|624.18|624.51|622.31|0
1645134600000|2022-02-17 21:50:00|625.51|623.31|626.13|623.93|626.25|624.05|625.26|623.06|0
1645134900000|2022-02-17 21:55:00|625.76|623.56|626.88|624.68|627|624.8|625.51|623.31|0
1645135200000|2022-02-17 22:00:00|626.73|624.53|627.3|625.1|627.3|625.1|626.2|624|0
1645135500000|2022-02-17 22:05:00|627.45|625.25|626.93|624.73|627.66|625.46|626.75|624.55|0
1645135800000|2022-02-17 22:10:00|626.97|624.77|627.26|625.06|627.66|625.46|626.97|624.77|0
1645136100000|2022-02-17 22:15:00|627.23|625.03|627.48|625.28|627.48|625.28|626.93|624.73|0
1645136400000|2022-02-17 22:20:00|627.52|625.32|627.55|625.35|627.55|625.35|627.45|625.25|0
1645136700000|2022-02-17 22:25:00|627.52|625.32|627.37|625.17|627.77|625.57|627.37|625.17|0
1645137000000|2022-02-17 22:30:00|627.52|625.32|627.88|625.68|627.99|625.79|627.37|625.17|0
1645137300000|2022-02-17 22:35:00|627.92|625.72|627.88|625.68|628.06|625.86|627.88|625.68|0
1645137600000|2022-02-17 22:40:00|627.92|625.72|627.7|625.5|628.16|625.96|627.7|625.5|0
1645137900000|2022-02-17 22:45:00|627.88|625.68|627.37|625.17|627.92|625.72|627.34|625.14|0
1645138200000|2022-02-17 22:50:00|627.34|625.14|627.34|625.14|627.45|625.25|627.34|625.14|0
1645138500000|2022-02-17 22:55:00|627.37|625.17|627.08|624.88|627.74|625.54|627.08|624.88|0
1645138800000|2022-02-17 23:00:00|627.38|625.18|631.48|629.28|631.73|629.53|626.88|624.68|0
1645139100000|2022-02-17 23:05:00|631.73|629.53|630.61|628.41|632.73|630.53|630.48|628.28|0
1645139400000|2022-02-17 23:10:00|630.73|628.53|629.24|627.04|630.73|628.53|628.74|626.54|0
1645139700000|2022-02-17 23:15:00|629.74|627.54|626|623.8|630.61|628.41|625.5|623.3|0
1645140000000|2022-02-17 23:20:00|625.88|623.68|624.26|622.06|626.38|624.18|623.51|621.31|0
1645140300000|2022-02-17 23:25:00|624.51|622.31|623.51|621.31|624.76|622.56|623.01|620.81|0
1645140600000|2022-02-17 23:30:00|623.76|621.56|621.27|619.07|623.76|621.56|621.02|618.82|0
1645140900000|2022-02-17 23:35:00|621.02|618.82|623.14|620.94|623.26|621.06|621.02|618.82|0
1645141200000|2022-02-17 23:40:00|623.01|620.81|623.01|620.81|623.76|621.56|621.52|619.32|0
1645141500000|2022-02-17 23:45:00|622.77|620.57|621.52|619.32|623.26|621.06|621.02|618.82|0
1645141800000|2022-02-17 23:50:00|621.4|619.2|623.01|620.81|623.01|620.81|620.9|618.7|0
1645142100000|2022-02-17 23:55:00|622.89|620.69|622.76|620.56|623.01|620.81|621.02|618.82|0
1645142400000|2022-02-18 00:00:00|623.01|620.81|620.77|618.57|623.26|621.06|620.03|617.83|0
1645142700000|2022-02-18 00:05:00|621.27|619.07|621.52|619.32|622.52|620.32|621.02|618.82|0
1645143000000|2022-02-18 00:10:00|622.02|619.82|622.27|620.07|623.51|621.31|620.65|618.45|0
1645143300000|2022-02-18 00:15:00|621.77|619.57|624.01|621.81|626.5|624.3|621.77|619.57|0
1645143600000|2022-02-18 00:20:00|624.26|622.06|627|624.8|627.99|625.79|624.26|622.06|0
1645143900000|2022-02-18 00:25:00|627.49|625.29|625.75|623.55|627.74|625.54|625|622.8|0
1645144200000|2022-02-18 00:30:00|625.88|623.68|626.25|624.05|627.49|625.29|624.76|622.56|0
1645144500000|2022-02-18 00:35:00|626.5|624.3|626.88|624.68|628.99|626.79|626.25|624.05|0
1645144800000|2022-02-18 00:40:00|626.75|624.55|627.99|625.79|628.24|626.04|626.5|624.3|0
1645145100000|2022-02-18 00:45:00|628.24|626.04|630.48|628.28|630.98|628.78|627|624.8|0
1645145400000|2022-02-18 00:50:00|630.73|628.53|626.75|624.55|632.72|630.52|626.75|624.55|0
1645145700000|2022-02-18 00:55:00|627.24|625.04|625.5|623.3|627.24|625.04|624.75|622.55|0
1645146000000|2022-02-18 01:00:00|625|622.8|623.39|621.19|625.5|623.3|622.89|620.69|0
1645146300000|2022-02-18 01:05:00|623.51|621.31|625.25|623.05|625.25|623.05|623.01|620.81|0
1645146600000|2022-02-18 01:10:00|625|622.8|626|623.8|627.24|625.04|625|622.8|0
1645146900000|2022-02-18 01:15:00|626.25|624.05|626.25|624.05|627.24|625.04|624.75|622.55|0
1645147200000|2022-02-18 01:20:00|626.38|624.18|625.63|623.43|626.99|624.79|625.5|623.3|0
1645147500000|2022-02-18 01:25:00|625.75|623.55|627.49|625.29|629.23|627.03|625.13|622.93|0
1645147800000|2022-02-18 01:30:00|627.99|625.79|610.32|608.12|629.48|627.28|608.33|606.13|0
1645148100000|2022-02-18 01:35:00|609.77|607.57|606.04|603.84|611.26|609.06|606.04|603.84|0
1645148400000|2022-02-18 01:40:00|605.79|603.59|605.16|602.96|606.29|604.09|604.03|601.83|0
1645148700000|2022-02-18 01:45:00|604.91|602.71|605.03|602.83|609.01|606.81|604.53|602.33|0
1645149000000|2022-02-18 01:50:00|605.27|603.07|599.8|597.6|606.02|603.82|597.31|595.11|0
1645149300000|2022-02-18 01:55:00|598.94|596.74|600.8|598.6|601.54|599.34|597.81|595.61|0
1645149600000|2022-02-18 02:00:00|600.3|598.1|599.8|597.6|601.54|599.34|598.56|596.36|0
1645149900000|2022-02-18 02:05:00|599.55|597.35|603.03|600.83|603.03|600.83|599.05|596.85|0
1645150200000|2022-02-18 02:10:00|602.79|600.59|601.29|599.09|603.03|600.83|600.55|598.35|0
1645150500000|2022-02-18 02:15:00|601.04|598.84|598.8|596.6|601.79|599.59|598.31|596.11|0
1645150800000|2022-02-18 02:20:00|598.56|596.36|599.8|597.6|600.3|598.1|598.06|595.86|0
1645151100000|2022-02-18 02:25:00|599.55|597.35|602.67|600.47|603.03|600.83|599.05|596.85|0
1645151400000|2022-02-18 02:30:00|602.79|600.59|602.04|599.84|602.79|600.59|601.04|598.84|0
1645151700000|2022-02-18 02:35:00|601.92|599.72|604.53|602.33|604.53|602.33|601.92|599.72|0
1645152000000|2022-02-18 02:40:00|604.66|602.46|603.53|601.33|606.27|604.07|603.28|601.08|0
1645152300000|2022-02-18 02:45:00|603.66|601.46|605.27|603.07|605.27|603.07|603.03|600.83|0
1645152600000|2022-02-18 02:50:00|604.53|602.33|603.03|600.83|605.27|603.07|602.78|600.58|0
1645152900000|2022-02-18 02:55:00|602.78|600.58|602.04|599.84|603.78|601.58|601.54|599.34|0
1645153200000|2022-02-18 03:00:00|601.79|599.59|603.28|601.08|604.03|601.83|601.79|599.59|0
1645153500000|2022-02-18 03:05:00|603.53|601.33|602.04|599.84|604.53|602.33|602.04|599.84|0
1645153800000|2022-02-18 03:10:00|602.29|600.09|599.55|597.35|602.78|600.58|599.55|597.35|0
1645154100000|2022-02-18 03:15:00|599.3|597.1|599.28|597.08|600.3|598.1|598.54|596.34|0
1645154400000|2022-02-18 03:20:00|599.53|597.33|600.03|597.83|600.78|598.58|599.03|596.83|0
1645154700000|2022-02-18 03:25:00|599.91|597.71|595.78|593.58|600.03|597.83|595.78|593.58|0
1645155000000|2022-02-18 03:30:00|596.03|593.83|597.77|595.57|597.77|595.57|595.78|593.58|0
1645155300000|2022-02-18 03:35:00|597.9|595.7|598.52|596.32|598.52|596.32|596.53|594.33|0
1645155600000|2022-02-18 03:40:00|598.65|596.45|597.4|595.2|599.02|596.82|597.03|594.83|0
1645155900000|2022-02-18 03:45:00|597.27|595.07|594.17|591.97|598.27|596.07|593.79|591.59|0
1645156200000|2022-02-18 03:50:00|594.29|592.09|596.03|593.83|596.78|594.58|594.04|591.84|0
1645156500000|2022-02-18 03:55:00|595.91|593.71|597.27|595.07|597.9|595.7|595.91|593.71|0
1645156800000|2022-02-18 04:00:00|597.52|595.32|594.54|592.34|597.52|595.32|593.42|591.22|0
1645157100000|2022-02-18 04:05:00|594.29|592.09|593.79|591.59|595.03|592.83|593.54|591.34|0
1645157400000|2022-02-18 04:10:00|593.67|591.47|594.29|592.09|595.28|593.08|593.29|591.09|0
1645157700000|2022-02-18 04:15:00|594.42|592.22|595.28|593.08|596.03|593.83|594.42|592.22|0
1645158000000|2022-02-18 04:20:00|595.03|592.83|593.54|591.34|596.03|593.83|593.54|591.34|0
1645158300000|2022-02-18 04:25:00|593.04|590.84|592.68|590.48|593.04|590.84|590.06|587.86|0
1645158600000|2022-02-18 04:30:00|592.79|590.59|593.79|591.59|594.29|592.09|592.79|590.59|0
1645158900000|2022-02-18 04:35:00|593.54|591.34|594.69|592.49|594.69|592.49|593.04|590.84|0
1645159200000|2022-02-18 04:40:00|594.44|592.24|594.44|592.24|595.18|592.98|594.07|591.87|0
1645159500000|2022-02-18 04:45:00|594.69|592.49|595.18|592.98|595.93|593.73|594.19|591.99|0
1645159800000|2022-02-18 04:50:00|595.43|593.23|595.18|592.98|595.43|593.23|594.69|592.49|0
1645160100000|2022-02-18 04:55:00|595.56|593.36|596.68|594.48|597.18|594.98|595.18|592.98|0
1645160400000|2022-02-18 05:00:00|596.93|594.73|595.18|592.98|597.18|594.98|594.93|592.73|0
1645160700000|2022-02-18 05:05:00|594.93|592.73|596.81|594.61|597.18|594.98|594.93|592.73|0
1645161000000|2022-02-18 05:10:00|596.93|594.73|596.93|594.73|597.43|595.23|595.81|593.61|0
1645161300000|2022-02-18 05:15:00|597.18|594.98|595.93|593.73|597.43|595.23|595.43|593.23|0
1645161600000|2022-02-18 05:20:00|595.68|593.48|598.1|595.9|598.35|596.15|595.68|593.48|0
1645161900000|2022-02-18 05:25:00|598.23|596.03|598.1|595.9|598.35|596.15|597.1|594.9|0
1645162200000|2022-02-18 05:30:00|597.85|595.65|597.35|595.15|597.85|595.65|596.48|594.28|0
1645162500000|2022-02-18 05:35:00|597.6|595.4|596.23|594.03|597.6|595.4|595.1|592.9|0
1645162800000|2022-02-18 05:40:00|596.1|593.9|597.35|595.15|597.85|595.65|596.1|593.9|0
1645163100000|2022-02-18 05:45:00|597.1|594.9|596.48|594.28|597.1|594.9|596.35|594.15|0
1645163400000|2022-02-18 05:50:00|596.6|594.4|597.85|595.65|598.1|595.9|596.35|594.15|0
1645163700000|2022-02-18 05:55:00|597.98|595.78|599.84|597.64|600.84|598.64|597.35|595.15|0
1645164000000|2022-02-18 06:00:00|601.34|599.14|603.71|601.51|605.33|603.13|601.09|598.89|0
1645164300000|2022-02-18 06:05:00|603.58|601.38|603.08|600.88|605.08|602.88|602.34|600.14|0
1645164600000|2022-02-18 06:10:00|603.21|601.01|603.71|601.51|604.33|602.13|602.22|600.02|0
1645164900000|2022-02-18 06:15:00|603.83|601.63|600.22|598.02|604.83|602.63|600.09|597.89|0
1645165200000|2022-02-18 06:20:00|600.47|598.27|599.34|597.14|601.47|599.27|599.34|597.14|0
1645165500000|2022-02-18 06:25:00|599.59|597.39|600.09|597.89|600.84|598.64|599.47|597.27|0
1645165800000|2022-02-18 06:30:00|600.59|598.39|601.59|599.39|601.59|599.39|599.09|596.89|0
1645166100000|2022-02-18 06:35:00|601.72|599.52|601.09|598.89|601.97|599.77|599.59|597.39|0
1645166400000|2022-02-18 06:40:00|600.97|598.77|600.47|598.27|601.59|599.39|599.59|597.39|0
1645166700000|2022-02-18 06:45:00|600.84|598.64|601.59|599.39|602.09|599.89|600.22|598.02|0
1645167000000|2022-02-18 06:50:00|601.84|599.64|602.59|600.39|603.47|601.27|601.84|599.64|0
1645167300000|2022-02-18 06:55:00|602.84|600.64|604.83|602.63|605.08|602.88|602.84|600.64|0
1645167600000|2022-02-18 07:00:00|604.58|602.38|602.59|600.39|605.96|603.76|601.84|599.64|0
1645167900000|2022-02-18 07:05:00|602.34|600.14|601.34|599.14|603.59|601.39|600.34|598.14|0
1645168200000|2022-02-18 07:10:00|601.22|599.02|601.47|599.27|604.34|602.14|600.84|598.64|0
1645168500000|2022-02-18 07:15:00|601.59|599.39|601.97|599.77|602.09|599.89|600.1|597.9|0
1645168800000|2022-02-18 07:20:00|601.84|599.64|604.59|602.39|604.59|602.39|601.35|599.15|0
1645169100000|2022-02-18 07:25:00|604.84|602.64|604.09|601.89|605.34|603.14|603.59|601.39|0
1645169400000|2022-02-18 07:30:00|604.34|602.14|605.34|603.14|605.84|603.64|602.47|600.27|0
1645169700000|2022-02-18 07:35:00|605.09|602.89|604.97|602.77|606.46|604.26|604.09|601.89|0
1645170000000|2022-02-18 07:40:00|604.84|602.64|602.59|600.39|605.09|602.89|602.09|599.89|0
1645170300000|2022-02-18 07:45:00|602.34|600.14|603.59|601.39|603.59|601.39|601.59|599.39|0
1645170600000|2022-02-18 07:50:00|603.84|601.64|604.59|602.39|604.72|602.52|603.09|600.89|0
1645170900000|2022-02-18 07:55:00|604.34|602.14|603.59|601.39|606.33|604.13|603.09|600.89|0
1645171200000|2022-02-18 08:00:00|604.09|601.89|601.28|599.08|604.09|601.89|597.35|595.15|0
1645171500000|2022-02-18 08:05:00|602.08|600.28|600.34|598.54|605.08|603.28|600.34|598.54|0
1645171800000|2022-02-18 08:10:00|600.84|599.04|599.22|597.42|602.09|600.29|598.34|596.54|0
1645172100000|2022-02-18 08:15:00|599.47|597.67|601.83|600.03|602.58|600.78|599.22|597.42|0
1645172400000|2022-02-18 08:20:00|602.08|600.28|602.08|600.28|602.58|600.78|598.83|597.03|0
1645172700000|2022-02-18 08:25:00|602.83|601.03|600.21|598.41|603.08|601.28|599.71|597.91|0
1645173000000|2022-02-18 08:30:00|600.08|598.28|600.96|599.16|603.33|601.53|599.33|597.53|0
1645173300000|2022-02-18 08:35:00|600.83|599.03|596.83|595.03|602.33|600.53|596.09|594.29|0
1645173600000|2022-02-18 08:40:00|597.08|595.28|595.59|593.79|597.08|595.28|593.84|592.04|0
1645173900000|2022-02-18 08:45:00|595.34|593.54|599.08|597.28|599.33|597.53|594.59|592.79|0
1645174200000|2022-02-18 08:50:00|599.33|597.53|600.08|598.28|601.33|599.53|599.08|597.28|0
1645174500000|2022-02-18 08:55:00|600.21|598.41|601.71|599.91|603.08|601.28|599.33|597.53|0
1645174800000|2022-02-18 09:00:00|601.58|599.78|602.08|600.28|604.46|602.66|600.33|598.53|0
1645175100000|2022-02-18 09:05:00|602.21|600.41|604.08|602.28|604.08|602.28|600.08|598.28|0
1645175400000|2022-02-18 09:10:00|603.96|602.16|608.82|607.02|611.32|609.52|603.96|602.16|0
1645175700000|2022-02-18 09:15:00|608.32|606.52|607.7|605.9|609.82|608.02|607.32|605.52|0
1645176000000|2022-02-18 09:20:00|607.82|606.02|607.32|605.52|609.07|607.27|607.2|605.4|0
1645176300000|2022-02-18 09:25:00|607.07|605.27|605.95|604.15|607.32|605.52|604.33|602.53|0
1645176600000|2022-02-18 09:30:00|606.07|604.27|604.45|602.65|606.32|604.52|604.33|602.53|0
1645176900000|2022-02-18 09:35:00|604.32|602.52|606.07|604.27|606.32|604.52|603.57|601.77|0
1645177200000|2022-02-18 09:40:00|606.32|604.52|604.82|603.02|606.32|604.52|604.07|602.27|0
1645177500000|2022-02-18 09:45:00|605.07|603.27|606.57|604.77|608.06|606.26|604.82|603.02|0
1645177800000|2022-02-18 09:50:00|606.32|604.52|604.82|603.02|607.07|605.27|604.82|603.02|0
1645178100000|2022-02-18 09:55:00|604.57|602.77|601.82|600.02|604.82|603.02|601.07|599.27|0
1645178400000|2022-02-18 10:00:00|601.7|599.9|601.82|600.02|602.95|601.15|600.82|599.02|0
1645178700000|2022-02-18 10:05:00|602.45|600.65|604.82|603.02|606.07|604.27|602.07|600.27|0
1645179000000|2022-02-18 10:10:00|605.07|603.27|604.82|603.02|607.57|605.77|604.82|603.02|0
1645179300000|2022-02-18 10:15:00|605.07|603.27|603.57|601.77|605.32|603.52|602.57|600.77|0
1645179600000|2022-02-18 10:20:00|603.07|601.27|603.45|601.65|603.57|601.77|602.32|600.52|0
1645179900000|2022-02-18 10:25:00|603.32|601.52|603.07|601.27|603.57|601.77|601.82|600.02|0
1645180200000|2022-02-18 10:30:00|602.82|601.02|603.82|602.02|604.82|603.02|602.82|601.02|0
1645180500000|2022-02-18 10:35:00|604.07|602.27|602.07|600.27|605.32|603.52|601.82|600.02|0
1645180800000|2022-02-18 10:40:00|602.32|600.52|603.2|601.4|603.57|601.77|602.32|600.52|0
1645181100000|2022-02-18 10:45:00|602.95|601.15|602.57|600.77|603.82|602.02|602.07|600.27|0
1645181400000|2022-02-18 10:50:00|603.32|601.52|604.32|602.52|606.32|604.52|603.32|601.52|0
1645181700000|2022-02-18 10:55:00|604.57|602.77|605.82|604.02|606.57|604.77|603.07|601.27|0
1645182000000|2022-02-18 11:00:00|605.95|604.15|606.57|604.77|607.56|605.76|605.32|603.52|0
1645182300000|2022-02-18 11:05:00|606.7|604.9|604.45|602.65|606.95|605.15|604.07|602.27|0
1645182600000|2022-02-18 11:10:00|604.32|602.52|605.32|603.52|607.56|605.76|603.82|602.02|0
1645182900000|2022-02-18 11:15:00|605.2|603.4|602.32|600.52|605.2|603.4|601.32|599.52|0
1645183200000|2022-02-18 11:20:00|602.57|600.77|603.32|601.52|604.07|602.27|601.82|600.02|0
1645183500000|2022-02-18 11:25:00|603.57|601.77|603.82|602.02|604.07|602.27|603.32|601.52|0
1645183800000|2022-02-18 11:30:00|604.07|602.27|605.07|603.27|605.32|603.52|603.32|601.52|0
1645184100000|2022-02-18 11:35:00|605.32|603.52|604.32|602.52|605.82|604.02|603.57|601.77|0
1645184400000|2022-02-18 11:40:00|604.2|602.4|607.81|606.01|607.81|606.01|603.57|601.77|0
1645184700000|2022-02-18 11:45:00|608.81|607.01|612.06|610.26|612.06|610.26|607.31|605.51|0
1645185000000|2022-02-18 11:50:00|612.56|610.76|611.31|609.51|613.56|611.76|610.06|608.26|0
1645185300000|2022-02-18 11:55:00|611.56|609.76|608.82|607.02|613.06|611.26|608.82|607.02|0
1645185600000|2022-02-18 12:00:00|608.57|606.77|606.82|605.02|610.32|608.52|606.57|604.77|0
1645185900000|2022-02-18 12:05:00|606.57|604.77|605.32|603.52|607.07|605.27|603.58|601.78|0
1645186200000|2022-02-18 12:10:00|605.57|603.77|605.32|603.52|605.82|604.02|604.58|602.78|0
1645186500000|2022-02-18 12:15:00|605.07|603.27|604.83|603.03|606.07|604.27|604.83|603.03|0
1645186800000|2022-02-18 12:20:00|605.07|603.27|604.58|602.78|607.07|605.27|604.08|602.28|0
1645187100000|2022-02-18 12:25:00|604.33|602.53|606.07|604.27|606.07|604.27|604.08|602.28|0
1645187400000|2022-02-18 12:30:00|605.82|604.02|604.33|602.53|606.07|604.27|604.33|602.53|0
1645187700000|2022-02-18 12:35:00|604.08|602.28|604.58|602.78|604.58|602.78|603.33|601.53|0
1645188000000|2022-02-18 12:40:00|604.83|603.03|603.58|601.78|604.83|603.03|603.33|601.53|0
1645188300000|2022-02-18 12:45:00|603.33|601.53|603.58|601.78|605.07|603.27|602.83|601.03|0
1645188600000|2022-02-18 12:50:00|603.83|602.03|606.07|604.27|606.07|604.27|603.08|601.28|0
1645188900000|2022-02-18 12:55:00|606.32|604.52|603.83|602.03|606.32|604.52|603.83|602.03|0
1645189200000|2022-02-18 13:00:00|604.08|602.28|603.58|601.78|605.57|603.77|602.83|601.03|0
1645189500000|2022-02-18 13:05:00|603.08|601.28|610.32|608.52|610.82|609.02|601.58|599.78|0
1645189800000|2022-02-18 13:10:00|611.2|609.4|616.31|614.51|618.31|616.51|611.2|609.4|0
1645190100000|2022-02-18 13:15:00|617.06|615.26|615.09|613.29|618.31|616.51|614.32|612.52|0
1645190400000|2022-02-18 13:20:00|614.84|613.04|623.09|621.29|623.59|621.79|614.84|613.04|0
1645190700000|2022-02-18 13:25:00|622.84|621.04|630.21|628.41|632.08|630.28|622.09|620.29|0
1645191000000|2022-02-18 13:30:00|629.83|628.03|633.52|631.36|641.26|639.1|629.83|628.03|0
1645191300000|2022-02-18 13:35:00|633.27|631.11|626.13|624.33|634.79|632.63|625.88|624.08|0
1645191600000|2022-02-18 13:40:00|626.38|624.58|627.87|626.07|629.12|627.32|626.38|624.58|0
1645191900000|2022-02-18 13:45:00|627.75|625.95|628.87|627.07|631.62|629.82|627.75|625.95|0
1645192200000|2022-02-18 13:50:00|629|627.2|625.63|623.83|630.25|628.45|623.63|621.83|0
1645192500000|2022-02-18 13:55:00|625.88|624.08|625.85|624.05|627.12|625.32|624.63|622.83|0
1645192800000|2022-02-18 14:00:00|625.6|623.8|622.36|620.56|627.1|625.3|620.61|618.81|0
1645193100000|2022-02-18 14:05:00|622.61|620.81|625.6|623.8|625.6|623.8|622.11|620.31|0
1645193400000|2022-02-18 14:10:00|627.1|625.3|631.59|629.79|631.59|629.79|626.35|624.55|0
1645193700000|2022-02-18 14:15:00|631.34|629.54|632.09|630.29|632.59|630.79|628.35|626.55|0
1645194000000|2022-02-18 14:20:00|631.72|629.92|630.59|628.79|634.09|632.29|630.35|628.55|0
1645194300000|2022-02-18 14:25:00|629.6|627.8|622.86|621.06|631.59|629.79|622.74|620.94|0
1645194600000|2022-02-18 14:30:00|623.36|621.56|628.85|627.05|628.85|627.05|619.36|617.56|0
1645194900000|2022-02-18 14:35:00|629.35|627.55|625.1|623.3|634.09|632.29|620.61|618.81|0
1645195200000|2022-02-18 14:40:00|625.35|623.55|636.59|634.79|637.34|635.54|625.35|623.55|0
1645195500000|2022-02-18 14:45:00|636.34|634.54|626.35|624.55|638.33|636.53|626.35|624.55|0
1645195800000|2022-02-18 14:50:00|626.1|624.3|613.37|611.57|626.35|624.55|613.37|611.57|0
1645196100000|2022-02-18 14:55:00|612.37|610.57|613.75|611.95|616.12|614.32|611.26|609.46|0
1645196400000|2022-02-18 15:00:00|614.25|612.45|618.36|616.56|620.86|619.06|612.87|611.07|0
1645196700000|2022-02-18 15:05:00|617.61|615.81|620.24|618.44|621.61|619.81|614.87|613.07|0
1645197000000|2022-02-18 15:10:00|621.11|619.31|620.61|618.81|626.35|624.55|615.87|614.07|0
1645197300000|2022-02-18 15:15:00|620.86|619.06|620.61|618.81|624.1|622.3|611.62|609.82|0
1645197600000|2022-02-18 15:20:00|620.86|619.06|627.6|625.8|629.1|627.3|619.61|617.81|0
1645197900000|2022-02-18 15:25:00|627.35|625.55|629.62|627.82|630.37|628.57|624.1|622.3|0
1645198200000|2022-02-18 15:30:00|629.25|627.45|635.36|633.56|638.36|636.56|629.25|627.45|0
1645198500000|2022-02-18 15:35:00|635.61|633.81|638.38|636.58|639.13|637.33|633.89|632.09|0
1645198800000|2022-02-18 15:40:00|637.63|635.83|636.53|634.93|643.12|641.32|636.03|634.43|0
1645199100000|2022-02-18 15:45:00|636.28|634.68|644.26|642.66|645.5|643.9|635.29|633.69|0
1645199400000|2022-02-18 15:50:00|643.51|641.91|639.51|637.91|643.51|641.91|636.77|635.17|0
1645199700000|2022-02-18 15:55:00|639.26|637.66|643.01|641.41|644.89|643.29|638.02|636.42|0
1645200000000|2022-02-18 16:00:00|642.76|641.16|658.28|656.68|659.77|658.17|642.76|641.16|0
1645200300000|2022-02-18 16:05:00|657.53|655.93|656.03|654.43|659.53|657.93|651.04|649.44|0
1645200600000|2022-02-18 16:10:00|656.78|655.18|655.34|653.42|661.29|659.69|654.46|652.54|0
1645200900000|2022-02-18 16:15:00|655.09|653.17|648.47|646.55|656.46|654.54|648.22|646.3|0
1645201200000|2022-02-18 16:20:00|648.72|646.8|645.98|644.06|648.72|646.8|643.48|641.56|0
1645201500000|2022-02-18 16:25:00|645.61|643.69|648.2|646.28|648.2|646.28|641.99|640.07|0
1645201800000|2022-02-18 16:30:00|647.58|645.66|649.2|647.28|652.19|650.27|644.09|642.17|0
1645202100000|2022-02-18 16:35:00|649.45|647.53|646.2|644.28|651.57|649.65|642.34|640.42|0
1645202400000|2022-02-18 16:40:00|645.95|644.03|650.19|648.27|650.69|648.77|643.21|641.29|0
1645202700000|2022-02-18 16:45:00|650.69|648.77|653.19|651.27|654.57|652.65|645.95|644.03|0
1645203000000|2022-02-18 16:50:00|653.69|651.77|658.43|656.51|659.93|658.01|652.94|651.02|0
1645203300000|2022-02-18 16:55:00|658.18|656.26|665.42|663.5|668.91|666.99|657.18|655.26|0
1645203600000|2022-02-18 17:00:00|665.67|663.75|666.94|665.02|668.95|667.03|663.49|661.57|0
1645203900000|2022-02-18 17:05:00|666.69|664.77|658.68|656.76|666.69|664.77|658.68|656.76|0
1645204200000|2022-02-18 17:10:00|658.44|656.52|658.44|656.52|659.68|657.76|654.44|652.52|0
1645204500000|2022-02-18 17:15:00|658.19|656.27|652.95|651.03|660.68|658.76|647.71|645.79|0
1645204800000|2022-02-18 17:20:00|652.7|650.78|658.93|657.01|658.93|657.01|651.2|649.28|0
1645205100000|2022-02-18 17:25:00|659.68|657.76|657.19|655.27|659.68|657.76|653.69|651.77|0
1645205400000|2022-02-18 17:30:00|657.69|655.77|660.68|658.76|664.92|663|652.22|650.3|0
1645205700000|2022-02-18 17:35:00|661.18|659.26|669.17|667.25|671.91|669.99|658.19|656.27|0
1645206000000|2022-02-18 17:40:00|670.17|668.25|669.17|667.25|670.42|668.5|663.18|661.26|0
1645206300000|2022-02-18 17:45:00|669.67|667.75|669.67|667.75|671.91|669.99|667.67|665.75|0
1645206600000|2022-02-18 17:50:00|669.92|668|669.42|667.5|672.66|670.74|665.42|663.5|0
1645206900000|2022-02-18 17:55:00|669.67|667.75|673.42|671.5|673.42|671.5|666.92|665|0
1645207200000|2022-02-18 18:00:00|672.67|670.75|672.67|670.75|674.8|672.88|670.17|668.25|0
1645207500000|2022-02-18 18:05:00|672.05|670.13|670.92|669|675.42|673.5|669.42|667.5|0
1645207800000|2022-02-18 18:10:00|671.17|669.25|674.67|672.75|675.41|673.49|670.67|668.75|0
1645208100000|2022-02-18 18:15:00|674.92|673|676.71|674.79|679.91|677.99|672.17|670.25|0
1645208400000|2022-02-18 18:20:00|676.96|675.04|666.16|664.24|677.71|675.79|665.54|663.62|0
1645208700000|2022-02-18 18:25:00|666.66|664.74|672.39|670.47|674.14|672.22|666.66|664.74|0
1645209000000|2022-02-18 18:30:00|672.52|670.6|669.64|667.72|673.89|671.97|669.14|667.22|0
1645209300000|2022-02-18 18:35:00|670.64|668.72|663.39|661.47|672.52|670.6|662.89|660.97|0
1645209600000|2022-02-18 18:40:00|663.64|661.72|665.88|663.96|668.38|666.46|662.89|660.97|0
1645209900000|2022-02-18 18:45:00|665.63|663.71|659.89|657.97|665.88|663.96|657.89|655.97|0
1645210200000|2022-02-18 18:50:00|660.39|658.47|655.11|653.19|660.89|658.97|654.64|652.72|0
1645210500000|2022-02-18 18:55:00|655.86|653.94|658.12|656.2|658.37|656.45|655.12|653.2|0
1645210800000|2022-02-18 19:00:00|658.37|656.45|655.37|653.45|658.37|656.45|652.37|650.45|0
1645211100000|2022-02-18 19:05:00|654.37|652.45|659.01|657.09|660.62|658.7|653.37|651.45|0
1645211400000|2022-02-18 19:10:00|658.88|656.96|657.12|655.2|660.38|658.46|655.88|653.96|0
1645211700000|2022-02-18 19:15:00|656.87|654.95|648.88|646.96|657.87|655.95|647.88|645.96|0
1645212000000|2022-02-18 19:20:00|648.63|646.71|640.63|638.71|649.88|647.96|640.63|638.71|0
1645212300000|2022-02-18 19:25:00|640.88|638.96|635.62|633.7|642.62|640.7|634.13|632.21|0
1645212600000|2022-02-18 19:30:00|635.6|633.68|633.6|631.68|636.1|634.18|628.11|626.19|0
1645212900000|2022-02-18 19:35:00|633.1|631.18|640.86|638.94|642.36|640.44|633.1|631.18|0
1645213200000|2022-02-18 19:40:00|641.11|639.19|644.85|642.93|644.85|642.93|639.86|637.94|0
1645213500000|2022-02-18 19:45:00|644.6|642.68|648.6|646.68|648.6|646.68|641.86|639.94|0
1645213800000|2022-02-18 19:50:00|648.48|646.56|633.86|631.94|650.1|648.18|633.86|631.94|0
1645214100000|2022-02-18 19:55:00|633.36|631.44|631.61|629.69|636.85|634.93|629.61|627.69|0
1645214400000|2022-02-18 20:00:00|631.11|629.19|633.85|631.93|635.6|633.68|623.86|621.94|0
1645214700000|2022-02-18 20:05:00|634.1|632.18|639.1|637.18|643.09|641.17|630.85|628.93|0
1645215000000|2022-02-18 20:10:00|638.6|636.68|642.36|640.44|645.12|643.2|632.35|630.43|0
1645215300000|2022-02-18 20:15:00|642.61|640.69|652.36|650.44|652.61|650.69|639.61|637.69|0
1645215600000|2022-02-18 20:20:00|652.61|650.69|651.36|649.44|654.6|652.68|647.61|645.69|0
1645215900000|2022-02-18 20:25:00|652.11|650.19|655.11|653.19|655.61|653.69|648.36|646.44|0
1645216200000|2022-02-18 20:30:00|654.86|652.94|665.37|663.45|669.62|667.7|654.86|652.94|0
1645216500000|2022-02-18 20:35:00|665.87|663.95|661.63|659.71|666.62|664.7|658.13|656.21|0
1645216800000|2022-02-18 20:40:00|661.88|659.96|648.64|646.72|661.88|659.96|647.14|645.22|0
1645217100000|2022-02-18 20:45:00|645.89|643.97|647.87|645.95|656.38|654.46|642.9|640.98|0
1645217400000|2022-02-18 20:50:00|647.12|645.2|657.36|655.44|661.36|659.44|647.12|645.2|0
1645217700000|2022-02-18 20:55:00|656.61|654.69|658.11|656.19|660.85|658.93|654.11|652.19|0
1645218000000|2022-02-18 21:00:00|654.86|652.94|648.86|646.94|655.11|653.19|645.11|643.19|0
1645218300000|2022-02-18 21:05:00|648.61|646.69|652.61|650.69|652.86|650.94|648.36|646.44|0
1645218600000|2022-02-18 21:10:00|652.86|650.94|651.61|649.69|654.86|652.94|651.11|649.19|0
1645516800000|2022-02-22 08:00:00|740.11|737.71|732.74|730.34|740.86|738.46|731.61|729.21|0
1645517100000|2022-02-22 08:05:00|731.87|729.95|731.75|729.83|734.87|732.95|727.51|725.59|0
1645517400000|2022-02-22 08:10:00|731.5|729.58|719.26|717.34|731.62|729.7|716.64|714.72|0
1645517700000|2022-02-22 08:15:00|719.01|717.09|720.61|718.69|727.61|725.69|715.52|713.6|0
1645518000000|2022-02-22 08:20:00|720.11|718.19|719.61|717.69|725.11|723.19|717|715.08|0
1645518300000|2022-02-22 08:25:00|720.11|718.19|716.11|714.19|721.36|719.44|713.36|711.44|0
1645518600000|2022-02-22 08:30:00|717.24|715.32|719.36|717.44|722.36|720.44|716.36|714.44|0
1645518900000|2022-02-22 08:35:00|719.24|717.32|716.86|714.94|720.74|718.82|715.99|714.07|0
1645519200000|2022-02-22 08:40:00|718.11|716.19|711.11|709.19|718.11|716.19|708.74|706.82|0
1645519500000|2022-02-22 08:45:00|710.86|708.94|711.74|709.82|716.86|714.94|709.11|707.19|0
1645519800000|2022-02-22 08:50:00|711.86|709.94|712.6|710.68|713.6|711.68|706.74|704.82|0
1645520100000|2022-02-22 08:55:00|712.98|711.06|706.98|705.06|713.98|712.06|705.85|703.93|0
1645520400000|2022-02-22 09:00:00|706.73|704.81|711.35|709.43|712.35|710.43|704.98|703.06|0
1645520700000|2022-02-22 09:05:00|711.1|709.18|707.6|705.68|716.1|714.18|707.6|705.68|0
1645521000000|2022-02-22 09:10:00|707.48|705.56|711.6|709.68|714.85|712.93|706.35|704.43|0
1645521300000|2022-02-22 09:15:00|711.35|709.43|705.85|703.93|713.85|711.93|705.85|703.93|0
1645521600000|2022-02-22 09:20:00|706.1|704.18|710.35|708.43|710.6|708.68|704.98|703.06|0
1645521900000|2022-02-22 09:25:00|710.1|708.18|705.35|703.43|710.1|708.18|704.36|702.44|0
1645522200000|2022-02-22 09:30:00|705.6|703.68|703.49|701.57|706.73|704.81|700.61|698.69|0
1645522500000|2022-02-22 09:35:00|704.36|702.44|703.49|701.57|704.98|703.06|701.49|699.57|0
1645522800000|2022-02-22 09:40:00|703.61|701.69|706.73|704.81|707.35|705.43|702.61|700.69|0
1645523100000|2022-02-22 09:45:00|706.85|704.93|708.6|706.68|709.1|707.18|705.98|704.06|0
1645523400000|2022-02-22 09:50:00|708.48|706.56|703.61|701.69|708.48|706.56|702.61|700.69|0
1645523700000|2022-02-22 09:55:00|704.98|703.06|710.6|708.68|712.23|710.31|703.61|701.69|0
1645524000000|2022-02-22 10:00:00|709.98|708.06|701.85|699.93|710.48|708.56|699.86|697.94|0
1645524300000|2022-02-22 10:05:00|701.73|699.81|700.48|698.56|702.6|700.68|699.61|697.69|0
1645524600000|2022-02-22 10:10:00|700.23|698.31|687.24|685.32|701.85|699.93|685.86|683.94|0
1645524900000|2022-02-22 10:15:00|686.61|684.69|683.61|681.69|689.11|687.19|683.11|681.19|0
1645525200000|2022-02-22 10:20:00|683.11|681.19|678.87|676.95|683.86|681.94|675.62|673.7|0
1645525500000|2022-02-22 10:25:00|679.12|677.2|679.25|677.33|680.12|678.2|675.62|673.7|0
1645525800000|2022-02-22 10:30:00|679.12|677.2|680.6|678.68|682.85|680.93|677.87|675.95|0
1645526100000|2022-02-22 10:35:00|680.48|678.56|658.61|656.69|682.1|680.18|658.61|656.69|0
1645526400000|2022-02-22 10:40:00|658.86|656.94|657.62|655.7|660.36|658.44|650.87|648.95|0
1645526700000|2022-02-22 10:45:00|656.37|654.45|660.11|658.19|662.11|660.19|655.37|653.45|0
1645527000000|2022-02-22 10:50:00|660.24|658.32|656.87|654.95|660.24|658.32|653.62|651.7|0
1645527300000|2022-02-22 10:55:00|657|655.08|664.99|663.07|665.11|663.19|656.12|654.2|0
1645527600000|2022-02-22 11:00:00|664.61|662.69|660.36|658.44|666.24|664.32|659.99|658.07|0
1645527900000|2022-02-22 11:05:00|660.86|658.94|666.24|664.32|667.74|665.82|660.74|658.82|0
1645528200000|2022-02-22 11:10:00|665.36|663.44|667.11|665.19|668.61|666.69|663.49|661.57|0
1645528500000|2022-02-22 11:15:00|667.61|665.69|665.86|663.94|668.99|667.07|664.24|662.32|0
1645528800000|2022-02-22 11:20:00|664.86|662.94|667.09|665.17|667.09|665.17|661.11|659.19|0
1645529100000|2022-02-22 11:25:00|667.22|665.3|667.72|665.8|668.59|666.67|665.1|663.18|0
1645529400000|2022-02-22 11:30:00|667.34|665.42|671.59|669.67|673.34|671.42|666.1|664.18|0
1645529700000|2022-02-22 11:35:00|671.34|669.42|676.59|674.67|676.59|674.67|669.59|667.67|0
1645530000000|2022-02-22 11:40:00|675.59|673.67|672.34|670.42|677.84|675.92|671.72|669.8|0
1645530300000|2022-02-22 11:45:00|671.97|670.05|669.59|667.67|672.09|670.17|669.59|667.67|0
1645530600000|2022-02-22 11:50:00|669.84|667.92|665.35|663.43|670.59|668.67|661.6|659.68|0
1645530900000|2022-02-22 11:55:00|664.85|662.93|666.34|664.42|666.34|664.42|663.73|661.81|0
1645531200000|2022-02-22 12:00:00|666.09|664.17|671.59|669.67|675.34|673.42|666.09|664.17|0
1645531500000|2022-02-22 12:05:00|671.47|669.55|668.47|666.55|672.09|670.17|667.84|665.92|0
1645531800000|2022-02-22 12:10:00|668.34|666.42|662.35|660.43|669.72|667.8|661.85|659.93|0
1645532100000|2022-02-22 12:15:00|662.48|660.56|655.1|653.18|662.73|660.81|655.1|653.18|0
1645532400000|2022-02-22 12:20:00|654.1|652.18|657.85|655.93|658.23|656.31|651.6|649.68|0
1645532700000|2022-02-22 12:25:00|658.35|656.43|660.35|658.43|660.6|658.68|658.35|656.43|0
1645533000000|2022-02-22 12:30:00|660.6|658.68|659.1|657.18|664.23|662.31|658.35|656.43|0
1645533300000|2022-02-22 12:35:00|658.85|656.93|661.98|660.06|666.97|665.05|658.85|656.93|0
1645533600000|2022-02-22 12:40:00|661.48|659.56|659.6|657.68|664.35|662.43|659.35|657.43|0
1645533900000|2022-02-22 12:45:00|659.73|657.81|660.1|658.18|660.6|658.68|655.48|653.56|0
1645534200000|2022-02-22 12:50:00|659.85|657.93|658.35|656.43|660.1|658.18|656.1|654.18|0
1645534500000|2022-02-22 12:55:00|658.23|656.31|659.85|657.93|660.6|658.68|658.23|656.31|0
1645534800000|2022-02-22 13:00:00|659.6|657.68|662.98|661.06|666.34|664.42|658.6|656.68|0
1645535100000|2022-02-22 13:05:00|663.35|661.43|660.73|658.81|665.23|663.31|659.6|657.68|0
1645535400000|2022-02-22 13:10:00|660.85|658.93|668.09|666.17|668.34|666.42|660.85|658.93|0
1645535700000|2022-02-22 13:15:00|668.22|666.3|667.18|665.58|669.43|667.83|665.18|663.58|0
1645536000000|2022-02-22 13:20:00|667.68|666.08|669.93|668.33|671.43|669.83|667.18|665.58|0
1645536300000|2022-02-22 13:25:00|670.18|668.58|672.56|670.96|672.93|671.33|667.68|666.08|0
1645536600000|2022-02-22 13:30:00|672.93|671.33|666.43|664.83|672.93|671.33|665.18|663.58|0
1645536900000|2022-02-22 13:35:00|666.68|665.08|663.32|661.72|667.68|666.08|663.19|661.59|0
1645537200000|2022-02-22 13:40:00|663.44|661.84|659.69|658.09|663.44|661.84|658.69|657.09|0
1645537500000|2022-02-22 13:45:00|659.44|657.84|661.69|660.09|663.44|661.84|659.19|657.59|0
1645537800000|2022-02-22 13:50:00|661.57|659.97|663.19|661.59|663.69|662.09|660.19|658.59|0
1645538100000|2022-02-22 13:55:00|663.69|662.09|662.94|661.34|664.44|662.84|661.82|660.22|0
1645538400000|2022-02-22 14:00:00|663.69|662.09|663.94|662.34|665.18|663.58|659.44|657.84|0
1645538700000|2022-02-22 14:05:00|664.19|662.59|664.68|663.08|666.43|664.83|663.69|662.09|0
1645539000000|2022-02-22 14:10:00|665.18|663.58|666.43|664.83|666.68|665.08|662.19|660.59|0
1645539300000|2022-02-22 14:15:00|665.68|664.08|666.68|665.08|667.68|666.08|665.18|663.58|0
1645539600000|2022-02-22 14:20:00|667.43|665.83|669.18|667.58|669.43|667.83|666.43|664.83|0
1645539900000|2022-02-22 14:25:00|669.43|667.83|678.68|677.08|678.68|677.08|669.43|667.83|0
1645540200000|2022-02-22 14:30:00|677.68|676.08|688.43|686.83|689.18|687.58|670.93|669.33|0
1645540500000|2022-02-22 14:35:00|686.93|685.33|687.19|685.59|691.93|690.33|680.19|678.59|0
1645540800000|2022-02-22 14:40:00|686.44|684.84|674.94|673.34|689.68|688.08|668.44|666.84|0
1645541100000|2022-02-22 14:45:00|674.32|672.72|655.19|653.59|675.57|673.97|655.19|653.59|0
1645541400000|2022-02-22 14:50:00|654.44|652.84|646.19|644.59|658.69|657.09|644.44|642.84|0
1645541700000|2022-02-22 14:55:00|645.44|643.84|654.93|653.33|657.68|656.08|645.44|643.84|0
1645542000000|2022-02-22 15:00:00|655.18|653.58|657.44|655.84|662.43|660.83|654.31|652.71|0
1645542300000|2022-02-22 15:05:00|656.69|655.09|660.69|659.09|666.93|665.33|655.94|654.34|0
1645542600000|2022-02-22 15:10:00|660.94|659.34|654.94|653.34|667.93|666.33|654.19|652.59|0
1645542900000|2022-02-22 15:15:00|654.44|652.84|652.44|650.84|657.19|655.59|651.19|649.59|0
1645543200000|2022-02-22 15:20:00|652.94|651.34|657.19|655.59|657.44|655.84|646.94|645.34|0
1645543500000|2022-02-22 15:25:00|656.69|655.09|642.44|640.84|656.69|655.09|642.44|640.84|0
1645543800000|2022-02-22 15:30:00|642.69|641.09|654.43|652.83|657.43|655.83|642.44|640.84|0
1645544100000|2022-02-22 15:35:00|655.68|654.08|662.43|660.83|662.43|660.83|653.93|652.33|0
1645544400000|2022-02-22 15:40:00|662.31|660.71|664.18|662.58|669.93|668.33|659.18|657.58|0
1645544700000|2022-02-22 15:45:00|664.68|663.08|664.56|662.96|669.43|667.83|662.43|660.83|0
1645545000000|2022-02-22 15:50:00|665.18|663.58|672.18|670.58|674.93|673.33|665.18|663.58|0
1645545300000|2022-02-22 15:55:00|673.68|672.08|678.67|677.07|680.17|678.57|671.93|670.33|0
1645545600000|2022-02-22 16:00:00|679.67|678.07|677.18|675.58|679.92|678.32|673.18|671.58|0
1645545900000|2022-02-22 16:05:00|678.67|677.07|683.17|681.57|683.17|681.57|674.31|672.71|0
1645546200000|2022-02-22 16:10:00|682.67|681.07|682.93|681.33|683.93|682.33|677.56|675.96|0
1645546500000|2022-02-22 16:15:00|682.43|680.83|684.43|682.83|687.18|685.58|679.93|678.33|0
1645546800000|2022-02-22 16:20:00|684.68|683.08|683.18|681.58|687.93|686.33|681.93|680.33|0
1645547100000|2022-02-22 16:25:00|682.68|681.08|683.68|682.08|685.43|683.83|674.18|672.58|0
1645547400000|2022-02-22 16:30:00|684.18|682.58|681.18|679.58|685.68|684.08|677.68|676.08|0
1645547700000|2022-02-22 16:35:00|678.68|677.08|683.43|681.83|688.18|686.58|678.68|677.08|0
1645548000000|2022-02-22 16:40:00|683.93|682.33|681.93|680.33|685.43|683.83|678.18|676.58|0
1645548300000|2022-02-22 16:45:00|682.43|680.83|679.18|677.58|683.93|682.33|677.93|676.33|0
1645548600000|2022-02-22 16:50:00|679.43|677.83|690.18|688.58|691.18|689.58|673.68|672.08|0
1645548900000|2022-02-22 16:55:00|690.93|689.33|684.68|683.08|693.18|691.58|684.68|683.08|0
1645549200000|2022-02-22 17:00:00|684.93|683.33|682.43|680.83|686.43|684.83|678.93|677.33|0
1645549500000|2022-02-22 17:05:00|682.68|681.08|680.68|679.08|683.93|682.33|678.18|676.58|0
1645549800000|2022-02-22 17:10:00|680.43|678.83|687.18|685.58|688.68|687.08|680.43|678.83|0
1645550100000|2022-02-22 17:15:00|687.43|685.83|692.68|691.08|693.18|691.58|687.43|685.83|0
1645550400000|2022-02-22 17:20:00|692.56|690.96|693.18|691.58|693.31|691.71|687.18|685.58|0
1645550700000|2022-02-22 17:25:00|693.93|692.33|692.68|691.08|694.43|692.83|688.43|686.83|0
1645551000000|2022-02-22 17:30:00|692.93|691.33|697.93|696.33|698.43|696.83|690.93|689.33|0
1645551300000|2022-02-22 17:35:00|697.68|696.08|694.68|693.08|697.68|696.08|691.18|689.58|0
1645551600000|2022-02-22 17:40:00|694.56|692.96|697.19|695.59|698.93|697.33|694.43|692.83|0
1645551900000|2022-02-22 17:45:00|697.69|696.09|703.43|701.83|704.93|703.33|695.94|694.34|0
1645552200000|2022-02-22 17:50:00|703.18|701.58|702.93|701.33|703.43|701.83|698.94|697.34|0
1645552500000|2022-02-22 17:55:00|703.43|701.83|703.43|701.83|705.43|703.83|700.44|698.84|0
1645552800000|2022-02-22 18:00:00|703.18|701.58|705.43|703.83|708.43|706.83|700.94|699.34|0
1645553100000|2022-02-22 18:05:00|704.93|703.33|701.93|700.33|705.68|704.08|700.19|698.59|0
1645553400000|2022-02-22 18:10:00|701.82|700.22|701.69|700.09|701.82|700.22|697.44|695.84|0
1645553700000|2022-02-22 18:15:00|701.44|699.84|712.43|710.83|714.56|712.96|701.44|699.84|0
1645554000000|2022-02-22 18:20:00|712.31|710.71|708.06|706.46|712.81|711.21|706.43|704.83|0
1645554300000|2022-02-22 18:25:00|708.43|706.83|708.68|707.08|711.18|709.58|707.43|705.83|0
1645554600000|2022-02-22 18:30:00|709.18|707.58|707.43|705.83|711.43|709.83|705.43|703.83|0
1645554900000|2022-02-22 18:35:00|707.18|705.58|713.18|711.58|714.68|713.08|707.18|705.58|0
1645555200000|2022-02-22 18:40:00|712.68|711.08|717.93|716.33|718.68|717.08|709.43|707.83|0
1645555500000|2022-02-22 18:45:00|718.43|716.83|722.68|721.08|722.93|721.33|716.68|715.08|0
1645555800000|2022-02-22 18:50:00|722.43|720.83|728.69|727.09|728.94|727.34|721.93|720.33|0
1645556100000|2022-02-22 18:55:00|729.44|727.84|724.44|722.84|729.44|727.84|724.19|722.59|0
1645556400000|2022-02-22 19:00:00|724.69|723.09|729.44|727.84|729.69|728.09|724.69|723.09|0
1645556700000|2022-02-22 19:05:00|729.69|728.09|735.44|733.84|736.19|734.59|728.69|727.09|0
1645557000000|2022-02-22 19:10:00|735.69|734.09|728.19|726.59|738.69|737.09|727.19|725.59|0
1645557300000|2022-02-22 19:15:00|728.44|726.84|725.19|723.59|729.94|728.34|723.94|722.34|0
1645557600000|2022-02-22 19:20:00|723.69|722.09|731.19|729.59|736.19|734.59|719.82|718.22|0
1645557900000|2022-02-22 19:25:00|730.07|728.47|716.95|715.35|730.07|728.47|710.7|709.1|0
1645558200000|2022-02-22 19:30:00|715.7|714.1|713.7|712.1|722.44|720.84|704.2|702.6|0
1645558500000|2022-02-22 19:35:00|713.58|711.98|714.2|712.6|715.45|713.85|705.7|704.1|0
1645558800000|2022-02-22 19:40:00|713.58|711.98|719.57|717.97|720.82|719.22|709.33|707.73|0
1645559100000|2022-02-22 19:45:00|719.19|717.59|698.96|697.36|724.44|722.84|698.71|697.11|0
1645559400000|2022-02-22 19:50:00|697.71|696.11|689.94|688.34|700.45|698.85|685.19|683.59|0
1645559700000|2022-02-22 19:55:00|690.19|688.59|688.69|687.09|690.19|688.59|680.44|678.84|0
1645560000000|2022-02-22 20:00:00|689.19|687.59|671.19|669.59|689.19|687.59|671.19|669.59|0
1645560300000|2022-02-22 20:05:00|671.69|670.09|683.19|681.59|683.19|681.59|670.94|669.34|0
1645560600000|2022-02-22 20:10:00|682.44|680.84|677.19|675.59|682.44|680.84|671.32|669.72|0
1645560900000|2022-02-22 20:15:00|675.69|674.09|681.44|679.84|683.44|681.84|670.19|668.59|0
1645561200000|2022-02-22 20:20:00|682.69|681.09|686.93|685.33|690.18|688.58|677.44|675.84|0
1645561500000|2022-02-22 20:25:00|687.31|685.71|680.44|678.84|687.43|685.83|674.19|672.59|0
1645561800000|2022-02-22 20:30:00|680.94|679.34|683.69|682.09|690.68|689.08|680.94|679.34|0
1645562100000|2022-02-22 20:35:00|683.19|681.59|681.19|679.59|688.93|687.33|679.94|678.34|0
1645562400000|2022-02-22 20:40:00|681.44|679.84|694.18|692.58|696.18|694.58|680.19|678.59|0
1645562700000|2022-02-22 20:45:00|696.18|694.58|700.81|699.21|702.43|700.83|694.93|693.33|0
1645563000000|2022-02-22 20:50:00|710.18|708.58|713.68|712.08|716.43|714.83|707.18|705.58|0
1645563300000|2022-02-22 20:55:00|712.68|711.08|699.43|697.83|712.68|711.08|699.43|697.83|0
1645563600000|2022-02-22 21:00:00|700.93|699.33|682.93|681.33|700.93|699.33|682.93|681.33|0
1645563900000|2022-02-22 21:05:00|683.18|681.58|683.68|682.08|688.43|686.83|683.18|681.58|0
1645564200000|2022-02-22 21:10:00|683.93|682.33|684.81|683.21|685.93|684.33|683.93|682.33|0
1645564500000|2022-02-22 21:15:00|685.13|683.13|684.63|682.63|685.38|683.38|683.26|681.26|0
1645564800000|2022-02-22 21:20:00|684.88|682.88|687.38|685.38|687.38|685.38|684.63|682.63|0
1645565100000|2022-02-22 21:25:00|687.13|685.13|687.01|685.01|688.38|686.38|686.88|684.88|0
1645565400000|2022-02-22 21:30:00|687.13|685.13|686.88|684.88|688.38|686.38|686.38|684.38|0
1645565700000|2022-02-22 21:35:00|687.13|685.13|685.13|683.13|687.38|685.38|684.88|682.88|0
1645566000000|2022-02-22 21:40:00|684.88|682.88|681.63|679.63|685.13|683.13|681.38|679.38|0
1645566300000|2022-02-22 21:45:00|681.88|679.88|681.88|679.88|681.88|679.88|681.63|679.63|0
1645566600000|2022-02-22 21:50:00|681.63|679.63|688.26|686.26|690.13|688.13|681.63|679.63|0
1645566900000|2022-02-22 21:55:00|688.38|686.38|689.26|687.26|690.38|688.38|687.88|685.88|0
1645567200000|2022-02-22 22:00:00|688.95|686.95|688.36|686.36|688.95|686.95|687.92|685.92|0
1645567500000|2022-02-22 22:05:00|688.29|686.29|690.11|688.11|690.25|688.25|688.29|686.29|0
1645567800000|2022-02-22 22:10:00|690.07|688.07|690.47|688.47|690.47|688.47|690|688|0
1645568100000|2022-02-22 22:15:00|690.14|688.14|690.29|688.29|690.54|688.54|689.92|687.92|0
1645568400000|2022-02-22 22:20:00|690.07|688.07|689.92|687.92|690.07|688.07|689.92|687.92|0
1645568700000|2022-02-22 22:25:00|689.85|687.85|688.61|686.61|690.18|688.18|688.61|686.61|0
1645569000000|2022-02-22 22:30:00|688.68|686.68|689.27|687.27|689.49|687.49|688.54|686.54|0
1645569300000|2022-02-22 22:35:00|689.08|687.08|688.79|686.79|689.08|687.08|688.22|686.22|0
1645569600000|2022-02-22 22:40:00|688.83|686.83|688.83|686.83|688.87|686.87|688.76|686.76|0
1645569900000|2022-02-22 22:45:00|688.65|686.65|688.72|686.72|689.12|687.12|688.65|686.65|0
1645570200000|2022-02-22 22:50:00|688.83|686.83|688.72|686.72|688.94|686.94|688.54|686.54|0
1645570500000|2022-02-22 22:55:00|688.79|686.79|689.41|687.41|689.6|687.6|688.76|686.76|0
1645570800000|2022-02-22 23:00:00|688.76|686.76|684.26|682.26|689.13|687.13|683.13|681.13|0
1645571100000|2022-02-22 23:05:00|683.51|681.51|683.76|681.76|684.51|682.51|683.01|681.01|0
1645571400000|2022-02-22 23:10:00|683.38|681.38|684.13|682.13|684.38|682.38|681.76|679.76|0
1645571700000|2022-02-22 23:15:00|683.88|681.88|683.13|681.13|685.63|683.63|683.13|681.13|0
1645572000000|2022-02-22 23:20:00|683.63|681.63|682.88|680.88|684.88|682.88|682.88|680.88|0
1645572300000|2022-02-22 23:25:00|683.13|681.13|677.63|675.63|683.38|681.38|675.63|673.63|0
1645572600000|2022-02-22 23:30:00|677.38|675.38|679.63|677.63|680.38|678.38|676.76|674.76|0
1645572900000|2022-02-22 23:35:00|679.38|677.38|680.88|678.88|681.13|679.13|679.13|677.13|0
1645573200000|2022-02-22 23:40:00|680.63|678.63|676.88|674.88|680.88|678.88|676.76|674.76|0
1645573500000|2022-02-22 23:45:00|676.13|674.13|675.63|673.63|677.51|675.51|675.13|673.13|0
1645573800000|2022-02-22 23:50:00|675.38|673.38|675.63|673.63|676.26|674.26|673.89|671.89|0
1645574100000|2022-02-22 23:55:00|675.38|673.38|676.63|674.63|677.63|675.63|674.63|672.63|0
1645574400000|2022-02-23 00:00:00|676.26|674.26|676.01|674.01|677.38|675.38|675.38|673.38|0
1645574700000|2022-02-23 00:05:00|676.13|674.13|677.51|675.51|677.63|675.63|676.01|674.01|0
1645575000000|2022-02-23 00:10:00|677.63|675.63|677.76|675.76|678.88|676.88|677.26|675.26|0
1645575300000|2022-02-23 00:15:00|678.38|676.38|677.63|675.63|678.51|676.51|676.13|674.13|0
1645575600000|2022-02-23 00:20:00|677.38|675.38|677.88|675.88|678.38|676.38|676.63|674.63|0
1645575900000|2022-02-23 00:25:00|677.63|675.63|677.51|675.51|678.38|676.38|676.38|674.38|0
1645576200000|2022-02-23 00:30:00|677.38|675.38|676.63|674.63|679.13|677.13|676.38|674.38|0
1645576500000|2022-02-23 00:35:00|676.76|674.76|678.38|676.38|679.13|677.13|676.63|674.63|0
1645576800000|2022-02-23 00:40:00|678.13|676.13|678.88|676.88|679.13|677.13|678.13|676.13|0
1645577100000|2022-02-23 00:45:00|678.76|676.76|677.88|675.88|678.88|676.88|677.38|675.38|0
1645577400000|2022-02-23 00:50:00|677.63|675.63|677.88|675.88|678.63|676.63|677.63|675.63|0
1645577700000|2022-02-23 00:55:00|677.63|675.63|676.38|674.38|678.01|676.01|676.13|674.13|0
1645578000000|2022-02-23 01:00:00|676.13|674.13|676.63|674.63|678.63|676.63|676.13|674.13|0
1645578300000|2022-02-23 01:05:00|676.88|674.88|676.13|674.13|676.88|674.88|676.13|674.13|0
1645578600000|2022-02-23 01:10:00|676.26|674.26|676.13|674.13|676.63|674.63|676.13|674.13|0
1645578900000|2022-02-23 01:15:00|676.38|674.38|676.13|674.13|677.13|675.13|676.13|674.13|0
1645579200000|2022-02-23 01:20:00|676.38|674.38|676.63|674.63|676.63|674.63|676.13|674.13|0
1645579500000|2022-02-23 01:25:00|676.51|674.51|678.13|676.13|678.38|676.38|676.38|674.38|0
1645579800000|2022-02-23 01:30:00|678.38|676.38|685.13|683.13|688.88|686.88|678.38|676.38|0
1645580100000|2022-02-23 01:35:00|685.26|683.26|682.26|680.26|685.38|683.38|681.63|679.63|0
1645580400000|2022-02-23 01:40:00|681.76|679.76|684.01|682.01|686.51|684.51|681.38|679.38|0
1645580700000|2022-02-23 01:45:00|684.13|682.13|686.63|684.63|686.88|684.88|684.13|682.13|0
1645581000000|2022-02-23 01:50:00|686.38|684.38|686.38|684.38|688.63|686.63|685.13|683.13|0
1645581300000|2022-02-23 01:55:00|686.13|684.13|681.63|679.63|686.38|684.38|680.88|678.88|0
1645581600000|2022-02-23 02:00:00|681.76|679.76|679.63|677.63|682.38|680.38|678.76|676.76|0
1645581900000|2022-02-23 02:05:00|679.51|677.51|680.51|678.51|682.01|680.01|678.63|676.63|0
1645582200000|2022-02-23 02:10:00|680.63|678.63|681.01|679.01|681.38|679.38|679.51|677.51|0
1645582500000|2022-02-23 02:15:00|681.13|679.13|681.88|679.88|683.38|681.38|681.13|679.13|0
1645582800000|2022-02-23 02:20:00|681.63|679.63|682.38|680.38|682.88|680.88|680.88|678.88|0
1645583100000|2022-02-23 02:25:00|682.26|680.26|686.63|684.63|686.88|684.88|682.01|680.01|0
1645583400000|2022-02-23 02:30:00|686.76|684.76|685.88|683.88|687.13|685.13|684.26|682.26|0
1645583700000|2022-02-23 02:35:00|685.63|683.63|687.63|685.63|687.88|685.88|685.26|683.26|0
1645584000000|2022-02-23 02:40:00|687.51|685.51|685.88|683.88|689.13|687.13|685.26|683.26|0
1645584300000|2022-02-23 02:45:00|686.13|684.13|687.88|685.88|688.88|686.88|685.88|683.88|0
1645584600000|2022-02-23 02:50:00|687.76|685.76|686.26|684.26|687.76|685.76|686.13|684.13|0
1645584900000|2022-02-23 02:55:00|686.51|684.51|686.88|684.88|687.26|685.26|685.38|683.38|0
1645585200000|2022-02-23 03:00:00|686.63|684.63|686.01|684.01|688.38|686.38|685.88|683.88|0
1645585500000|2022-02-23 03:05:00|685.88|683.88|686.88|684.88|687.38|685.38|685.88|683.88|0
1645585800000|2022-02-23 03:10:00|687.01|685.01|689.38|687.38|690.63|688.63|686.88|684.88|0
1645586100000|2022-02-23 03:15:00|689.26|687.26|687.01|685.01|689.38|687.38|685.88|683.88|0
1645586400000|2022-02-23 03:20:00|686.88|684.88|684.88|682.88|686.88|684.88|684.63|682.63|0
1645586700000|2022-02-23 03:25:00|684.63|682.63|682.63|680.63|684.88|682.88|682.13|680.13|0
1645587000000|2022-02-23 03:30:00|682.13|680.13|681.63|679.63|682.38|680.38|680.38|678.38|0
1645587300000|2022-02-23 03:35:00|681.38|679.38|683.38|681.38|683.63|681.63|681.01|679.01|0
1645587600000|2022-02-23 03:40:00|683.63|681.63|684.76|682.76|684.88|682.88|682.88|680.88|0
1645587900000|2022-02-23 03:45:00|684.88|682.88|683.38|681.38|684.88|682.88|682.88|680.88|0
1645588200000|2022-02-23 03:50:00|683.63|681.63|683.38|681.38|684.88|682.88|683.26|681.26|0
1645588500000|2022-02-23 03:55:00|683.13|681.13|680.38|678.38|683.13|681.13|679.88|677.88|0
1645588800000|2022-02-23 04:00:00|680.13|678.13|680.38|678.38|680.38|678.38|679.88|677.88|0
1645589100000|2022-02-23 04:05:00|680.13|678.13|680.38|678.38|680.38|678.38|680.13|678.13|0
1645589400000|2022-02-23 04:10:00|680.26|678.26|679.38|677.38|680.38|678.38|679.13|677.13|0
1645589700000|2022-02-23 04:15:00|679.13|677.13|679.38|677.38|679.88|677.88|679.13|677.13|0
1645590000000|2022-02-23 04:20:00|679.13|677.13|679.38|677.38|680.38|678.38|679.13|677.13|0
1645590300000|2022-02-23 04:25:00|679.13|677.13|681.38|679.38|682.13|680.13|679.13|677.13|0
1645590600000|2022-02-23 04:30:00|681.26|679.26|679.26|677.26|681.26|679.26|679.13|677.13|0
1645590900000|2022-02-23 04:35:00|679.13|677.13|679.38|677.38|680.13|678.13|679.13|677.13|0
1645591200000|2022-02-23 04:40:00|679.13|677.13|679.38|677.38|679.88|677.88|679.13|677.13|0
1645591500000|2022-02-23 04:45:00|679.13|677.13|676.88|674.88|679.38|677.38|676.88|674.88|0
1645591800000|2022-02-23 04:50:00|677.01|675.01|676.38|674.38|677.13|675.13|676.13|674.13|0
1645592100000|2022-02-23 04:55:00|676.13|674.13|676.38|674.38|676.63|674.63|676.13|674.13|0
1645592400000|2022-02-23 05:00:00|676.63|674.63|676.38|674.38|676.88|674.88|676.13|674.13|0
1645592700000|2022-02-23 05:05:00|676.63|674.63|676.13|674.13|676.63|674.63|676.13|674.13|0
1645593000000|2022-02-23 05:10:00|676.63|674.63|676.88|674.88|677.13|675.13|676.38|674.38|0
1645593300000|2022-02-23 05:15:00|677.13|675.13|677.38|675.38|677.38|675.38|676.63|674.63|0
1645593600000|2022-02-23 05:20:00|677.13|675.13|677.63|675.63|677.88|675.88|676.88|674.88|0
1645593900000|2022-02-23 05:25:00|677.51|675.51|676.63|674.63|678.38|676.38|676.13|674.13|0
1645594200000|2022-02-23 05:30:00|676.76|674.76|678.38|676.38|678.88|676.88|673.38|671.38|0
1645594500000|2022-02-23 05:35:00|678.63|676.63|680.13|678.13|680.13|678.13|678.13|676.13|0
1645594800000|2022-02-23 05:40:00|680.01|678.01|680.13|678.13|680.38|678.38|678.88|676.88|0
1645595100000|2022-02-23 05:45:00|679.88|677.88|679.38|677.38|680.88|678.88|679.13|677.13|0
1645595400000|2022-02-23 05:50:00|679.63|677.63|680.51|678.51|680.63|678.63|678.63|676.63|0
1645595700000|2022-02-23 05:55:00|680.63|678.63|679.88|677.88|680.88|678.88|678.88|676.88|0
1645596000000|2022-02-23 06:00:00|680.01|678.01|678.13|676.13|680.13|678.13|674.88|672.88|0
1645596300000|2022-02-23 06:05:00|678.38|676.38|678.13|676.13|678.38|676.38|676.88|674.88|0
1645596600000|2022-02-23 06:10:00|678.26|676.26|675.38|673.38|678.38|676.38|674.38|672.38|0
1645596900000|2022-02-23 06:15:00|675.13|673.13|675.51|673.51|676.13|674.13|674.88|672.88|0
1645597200000|2022-02-23 06:20:00|675.76|673.76|680.38|678.38|680.63|678.63|675.63|673.63|0
1645597500000|2022-02-23 06:25:00|680.26|678.26|680.13|678.13|681.88|679.88|679.63|677.63|0
1645597800000|2022-02-23 06:30:00|679.88|677.88|682.38|680.38|682.63|680.63|679.88|677.88|0
1645598100000|2022-02-23 06:35:00|682.26|680.26|681.26|679.26|682.38|680.38|680.13|678.13|0
1645598400000|2022-02-23 06:40:00|681.13|679.13|682.13|680.13|682.63|680.63|681.13|679.13|0
1645598700000|2022-02-23 06:45:00|681.88|679.88|679.01|677.01|682.13|680.13|679.01|677.01|0
1645599000000|2022-02-23 06:50:00|678.88|676.88|678.63|676.63|679.38|677.38|677.26|675.26|0
1645599300000|2022-02-23 06:55:00|678.38|676.38|684.01|682.01|684.38|682.38|678.13|676.13|0
1645599600000|2022-02-23 07:00:00|684.63|682.63|688.13|686.13|688.13|686.13|682.63|680.63|0
1645599900000|2022-02-23 07:05:00|687.88|685.88|684.38|682.38|688.88|686.88|684.26|682.26|0
1645600200000|2022-02-23 07:10:00|684.51|682.51|684.51|682.51|685.38|683.38|681.51|679.51|0
1645600500000|2022-02-23 07:15:00|684.63|682.63|683.63|681.63|686.01|684.01|682.13|680.13|0
1645600800000|2022-02-23 07:20:00|684.13|682.13|684.38|682.38|685.88|683.88|684.13|682.13|0
1645601100000|2022-02-23 07:25:00|684.01|682.01|682.38|680.38|684.38|682.38|679.88|677.88|0
1645601400000|2022-02-23 07:30:00|682.13|680.13|678.88|676.88|682.38|680.38|677.14|675.14|0
1645601700000|2022-02-23 07:35:00|678.38|676.38|676.14|674.14|680.26|678.26|676.14|674.14|0
1645602000000|2022-02-23 07:40:00|675.64|673.64|676.52|674.52|677.27|675.27|674.64|672.64|0
1645602300000|2022-02-23 07:45:00|676.27|674.27|678.88|676.88|679.63|677.63|676.27|674.27|0
1645602600000|2022-02-23 07:50:00|678.63|676.63|678.63|676.63|680.13|678.13|677.39|675.39|0
1645602900000|2022-02-23 07:55:00|678.13|676.13|678.13|676.13|680.51|678.51|676.64|674.64|0
1645603200000|2022-02-23 08:00:00|677.14|675.14|671.88|669.88|682.13|680.13|671.63|669.63|0
1645603500000|2022-02-23 08:05:00|673.18|671.58|671.43|669.83|674.68|673.08|671.43|669.83|0
1645603800000|2022-02-23 08:10:00|671.68|670.08|666.43|664.83|671.68|670.08|665.93|664.33|0
1645604100000|2022-02-23 08:15:00|666.68|665.08|666.93|665.33|669.18|667.58|666.18|664.58|0
1645604400000|2022-02-23 08:20:00|667.18|665.58|666.18|664.58|668.93|667.33|665.93|664.33|0
1645604700000|2022-02-23 08:25:00|666.31|664.71|666.81|665.21|668.43|666.83|665.93|664.33|0
1645605000000|2022-02-23 08:30:00|666.68|665.08|666.18|664.58|672.18|670.58|666.18|664.58|0
1645605300000|2022-02-23 08:35:00|666.43|664.83|666.06|664.46|667.31|665.71|665.93|664.33|0
1645605600000|2022-02-23 08:40:00|666.31|664.71|666.68|665.08|667.06|665.46|665.93|664.33|0
1645605900000|2022-02-23 08:45:00|666.43|664.83|666.43|664.83|667.81|666.21|665.93|664.33|0
1645606200000|2022-02-23 08:50:00|666.68|665.08|667.93|666.33|668.68|667.08|663.18|661.58|0
1645606500000|2022-02-23 08:55:00|667.68|666.08|664.18|662.58|670.18|668.58|664.18|662.58|0
1645606800000|2022-02-23 09:00:00|663.43|661.83|662.93|661.33|664.68|663.08|662.93|661.33|0
1645607100000|2022-02-23 09:05:00|663.18|661.58|663.68|662.08|664.93|663.33|662.93|661.33|0
1645607400000|2022-02-23 09:10:00|663.43|661.83|659.18|657.58|663.68|662.08|658.68|657.08|0
1645607700000|2022-02-23 09:15:00|658.93|657.33|658.18|656.58|660.18|658.58|657.68|656.08|0
1645608000000|2022-02-23 09:20:00|658.31|656.71|658.93|657.33|660.43|658.83|657.93|656.33|0
1645608300000|2022-02-23 09:25:00|659.18|657.58|658.93|657.33|660.43|658.83|657.68|656.08|0
1645608600000|2022-02-23 09:30:00|658.68|657.08|656.67|655.07|659.43|657.83|655.67|654.07|0
1645608900000|2022-02-23 09:35:00|656.17|654.57|658.92|657.32|658.92|657.32|656.17|654.57|0
1645609200000|2022-02-23 09:40:00|658.67|657.07|657.17|655.57|658.92|657.32|655.17|653.57|0
1645609500000|2022-02-23 09:45:00|656.67|655.07|655.92|654.32|658.42|656.82|655.92|654.32|0
1645609800000|2022-02-23 09:50:00|655.8|654.2|661.17|659.57|661.42|659.82|655.17|653.57|0
1645610100000|2022-02-23 09:55:00|660.92|659.32|666.43|664.83|667.18|665.58|659.8|658.2|0
1645610400000|2022-02-23 10:00:00|665.68|664.08|663.68|662.08|666.68|665.08|663.43|661.83|0
1645610700000|2022-02-23 10:05:00|663.93|662.33|669.18|667.58|669.31|667.71|663.18|661.58|0
1645611000000|2022-02-23 10:10:00|669.06|667.46|671.93|670.33|673.43|671.83|669.06|667.46|0
1645611300000|2022-02-23 10:15:00|671.43|669.83|668.68|667.08|672.93|671.33|668.68|667.08|0
1645611600000|2022-02-23 10:20:00|668.43|666.83|666.43|664.83|668.68|667.08|666.18|664.58|0
1645611900000|2022-02-23 10:25:00|666.56|664.96|667.06|665.46|667.81|666.21|665.18|663.58|0
1645612200000|2022-02-23 10:30:00|667.43|665.83|666.56|664.96|668.43|666.83|665.68|664.08|0
1645612500000|2022-02-23 10:35:00|666.68|665.08|667.31|665.71|668.31|666.71|666.18|664.58|0
1645612800000|2022-02-23 10:40:00|667.18|665.58|665.81|664.21|667.18|665.58|663.68|662.08|0
1645613100000|2022-02-23 10:45:00|666.18|664.58|675.43|673.83|675.93|674.33|665.93|664.33|0
1645613400000|2022-02-23 10:50:00|675.18|673.58|672.68|671.08|675.68|674.08|672.68|671.08|0
1645613700000|2022-02-23 10:55:00|672.93|671.33|669.43|667.83|673.18|671.58|669.43|667.83|0
1645614000000|2022-02-23 11:00:00|669.68|668.08|670.06|668.46|672.18|670.58|668.81|667.21|0
1645614300000|2022-02-23 11:05:00|670.18|668.58|670.06|668.46|672.56|670.96|668.56|666.96|0
1645614600000|2022-02-23 11:10:00|669.93|668.33|673.56|671.96|674.56|672.96|668.18|666.58|0
1645614900000|2022-02-23 11:15:00|673.43|671.83|675.18|673.58|675.68|674.08|672.18|670.58|0
1645615200000|2022-02-23 11:20:00|675.43|673.83|675.43|673.83|678.56|676.96|674.18|672.58|0
1645615500000|2022-02-23 11:25:00|674.43|672.83|673.93|672.33|675.68|674.08|673.18|671.58|0
1645615800000|2022-02-23 11:30:00|674.18|672.58|672.93|671.33|674.31|672.71|672.68|671.08|0
1645616100000|2022-02-23 11:35:00|673.18|671.58|676.68|675.08|677.18|675.58|672.18|670.58|0
1645616400000|2022-02-23 11:40:00|676.18|674.58|676.93|675.33|677.18|675.58|674.68|673.08|0
1645616700000|2022-02-23 11:45:00|677.18|675.58|679.93|678.33|680.18|678.58|676.18|674.58|0
1645617000000|2022-02-23 11:50:00|680.06|678.46|678.31|676.71|680.18|678.58|676.68|675.08|0
1645617300000|2022-02-23 11:55:00|678.43|676.83|683.93|682.33|685.06|683.46|677.43|675.83|0
1645617600000|2022-02-23 12:00:00|684.06|682.46|679.93|678.33|684.68|683.08|679.18|677.58|0
1645617900000|2022-02-23 12:05:00|679.43|677.83|676.68|675.08|679.43|677.83|675.93|674.33|0
1645618200000|2022-02-23 12:10:00|676.43|674.83|674.43|672.83|677.93|676.33|673.68|672.08|0
1645618500000|2022-02-23 12:15:00|674.31|672.71|674.18|672.58|674.93|673.33|673.68|672.08|0
1645618800000|2022-02-23 12:20:00|673.93|672.33|672.56|670.96|674.43|672.83|672.43|670.83|0
1645619100000|2022-02-23 12:25:00|672.68|671.08|672.43|670.83|673.43|671.83|672.43|670.83|0
1645619400000|2022-02-23 12:30:00|672.68|671.08|669.93|668.33|673.31|671.71|669.18|667.58|0
1645619700000|2022-02-23 12:35:00|670.43|668.83|667.44|665.84|670.43|668.83|666.44|664.84|0
1645620000000|2022-02-23 12:40:00|667.68|666.08|667.68|666.08|667.93|666.33|666.19|664.59|0
1645620300000|2022-02-23 12:45:00|667.56|665.96|670.06|668.46|670.18|668.58|667.43|665.83|0
1645620600000|2022-02-23 12:50:00|669.93|668.33|666.44|664.84|670.06|668.46|665.94|664.34|0
1645620900000|2022-02-23 12:55:00|666.19|664.59|667.19|665.59|667.19|665.59|665.94|664.34|0
1645621200000|2022-02-23 13:00:00|667.68|666.08|666.69|665.09|668.18|666.58|665.94|664.34|0
1645621500000|2022-02-23 13:05:00|666.94|665.34|663.93|662.33|666.94|665.34|663.56|661.96|0
1645621800000|2022-02-23 13:10:00|664.18|662.58|666.68|665.08|667.18|665.58|664.06|662.46|0
1645622100000|2022-02-23 13:15:00|666.43|664.83|666.43|664.83|667.18|665.58|665.68|664.08|0
1645622400000|2022-02-23 13:20:00|666.18|664.58|670.68|669.08|671.43|669.83|665.43|663.83|0
1645622700000|2022-02-23 13:25:00|670.31|668.71|671.06|669.46|671.93|670.33|669.43|667.83|0
1645623000000|2022-02-23 13:30:00|670.93|669.33|675.43|673.83|675.43|673.83|669.93|668.33|0
1645623300000|2022-02-23 13:35:00|675.18|673.58|672.93|671.33|675.68|674.08|672.18|670.58|0
1645623600000|2022-02-23 13:40:00|672.68|671.08|673.18|671.58|674.68|673.08|672.18|670.58|0
1645623900000|2022-02-23 13:45:00|673.06|671.46|671.43|669.83|673.18|671.58|671.18|669.58|0
1645624200000|2022-02-23 13:50:00|671.68|670.08|668.43|666.83|673.18|671.58|668.43|666.83|0
1645624500000|2022-02-23 13:55:00|668.68|667.08|666.93|665.33|668.68|667.08|665.93|664.33|0
1645624800000|2022-02-23 14:00:00|666.68|665.08|667.93|666.33|669.18|667.58|665.93|664.33|0
1645625100000|2022-02-23 14:05:00|668.18|666.58|668.18|666.58|670.18|668.58|667.68|666.08|0
1645625400000|2022-02-23 14:10:00|668.43|666.83|668.18|666.58|669.18|667.58|667.43|665.83|0
1645625700000|2022-02-23 14:15:00|667.93|666.33|668.18|666.58|668.18|666.58|664.56|662.96|0
1645626000000|2022-02-23 14:20:00|667.93|666.33|666.43|664.83|669.93|668.33|666.43|664.83|0
1645626300000|2022-02-23 14:25:00|666.68|665.08|671.18|669.58|671.68|670.08|666.68|665.08|0
1645626600000|2022-02-23 14:30:00|670.43|668.83|666.43|664.83|673.18|671.58|665.18|663.58|0
1645626900000|2022-02-23 14:35:00|667.68|666.08|667.43|665.83|677.18|675.58|665.43|663.83|0
1645627200000|2022-02-23 14:40:00|668.18|666.58|676.93|675.33|676.93|675.33|665.68|664.08|0
1645627500000|2022-02-23 14:45:00|674.68|673.08|673.43|671.83|674.68|673.08|666.93|665.33|0
1645627800000|2022-02-23 14:50:00|672.93|671.33|686.93|685.33|686.93|685.33|672.43|670.83|0
1645628100000|2022-02-23 14:55:00|686.68|685.08|686.68|685.08|686.93|685.33|679.93|678.33|0
1645628400000|2022-02-23 15:00:00|686.31|684.71|691.43|689.83|697.42|695.82|686.31|684.71|0
1645628700000|2022-02-23 15:05:00|690.68|689.08|699.94|698.34|702.44|700.84|690.68|689.08|0
1645629000000|2022-02-23 15:10:00|699.69|698.09|694.69|693.09|702.44|700.84|693.44|691.84|0
1645629300000|2022-02-23 15:15:00|695.19|693.59|702.43|700.83|704.18|702.58|695.19|693.59|0
1645629600000|2022-02-23 15:20:00|702.81|701.21|706.81|705.21|707.81|706.21|696.81|695.21|0
1645629900000|2022-02-23 15:25:00|706.93|705.33|714.06|712.46|716.43|714.83|705.93|704.33|0
1645630200000|2022-02-23 15:30:00|714.68|713.08|711.94|710.34|719.32|717.72|710.69|709.09|0
1645630500000|2022-02-23 15:35:00|712.19|710.59|707.69|706.09|712.44|710.84|703.44|701.84|0
1645630800000|2022-02-23 15:40:00|708.19|706.59|715.19|713.59|717.19|715.59|707.19|705.59|0
1645631100000|2022-02-23 15:45:00|715.69|714.09|717.44|715.84|717.94|716.34|711.44|709.84|0
1645631400000|2022-02-23 15:50:00|717.69|716.09|715.94|714.34|718.19|716.59|712.32|710.72|0
1645631700000|2022-02-23 15:55:00|715.19|713.59|716.19|714.59|720.44|718.84|711.57|709.97|0
1645632000000|2022-02-23 16:00:00|716.44|714.84|722.19|720.59|725.18|723.58|713.69|712.09|0
1645632300000|2022-02-23 16:05:00|722.69|721.09|725.94|724.34|729.44|727.84|721.69|720.09|0
1645632600000|2022-02-23 16:10:00|726.19|724.59|724.19|722.59|728.44|726.84|723.44|721.84|0
1645632900000|2022-02-23 16:15:00|725.57|723.97|726.44|724.84|731.19|729.59|725.19|723.59|0
1645633200000|2022-02-23 16:20:00|726.94|725.34|726.57|724.97|728.44|726.84|724.19|722.59|0
1645633500000|2022-02-23 16:25:00|726.69|725.09|727.69|726.09|728.19|726.59|722.19|720.59|0
1645633800000|2022-02-23 16:30:00|726.69|725.09|722.44|720.84|730.69|729.09|717.82|716.22|0
1645634100000|2022-02-23 16:35:00|722.94|721.34|719.69|718.09|725.69|724.09|715.19|713.59|0
1645634400000|2022-02-23 16:40:00|719.94|718.34|723.18|721.58|723.93|722.33|716.19|714.59|0
1645634700000|2022-02-23 16:45:00|723.68|722.08|716.94|715.34|725.31|723.71|716.94|715.34|0
1645635000000|2022-02-23 16:50:00|716.69|715.09|711.69|710.09|719.68|718.08|709.69|708.09|0
1645635300000|2022-02-23 16:55:00|711.44|709.84|709.82|708.22|711.93|710.33|706.94|705.34|0
1645635600000|2022-02-23 17:00:00|709.69|708.09|711.43|709.83|715.93|714.33|709.19|707.59|0
1645635900000|2022-02-23 17:05:00|710.93|709.33|708.68|707.08|714.18|712.58|708.68|707.08|0
1645636200000|2022-02-23 17:10:00|708.43|706.83|711.68|710.08|712.68|711.08|705.18|703.58|0
1645636500000|2022-02-23 17:15:00|711.43|709.83|699.94|698.34|711.43|709.83|699.82|698.22|0
1645636800000|2022-02-23 17:20:00|700.19|698.59|698.19|696.59|701.69|700.09|697.19|695.59|0
1645637100000|2022-02-23 17:25:00|698.43|696.83|696.68|695.08|699.93|698.33|696.18|694.58|0
1645637400000|2022-02-23 17:30:00|696.18|694.58|703.93|702.33|703.93|702.33|695.43|693.83|0
1645637700000|2022-02-23 17:35:00|703.68|702.08|708.43|706.83|709.43|707.83|703.43|701.83|0
1645638000000|2022-02-23 17:40:00|707.93|706.33|705.43|703.83|709.93|708.33|704.93|703.33|0
1645638300000|2022-02-23 17:45:00|705.56|703.96|710.18|708.58|710.56|708.96|703.68|702.08|0
1645638600000|2022-02-23 17:50:00|709.56|707.96|718.43|716.83|719.68|718.08|709.43|707.83|0
1645638900000|2022-02-23 17:55:00|717.93|716.33|718.43|716.83|721.18|719.58|716.68|715.08|0
1645639200000|2022-02-23 18:00:00|717.93|716.33|722.93|721.33|723.18|721.58|717.93|716.33|0
1645639500000|2022-02-23 18:05:00|722.68|721.08|724.93|723.33|727.18|725.58|721.06|719.46|0
1645639800000|2022-02-23 18:10:00|724.43|722.83|736.93|735.33|737.81|736.21|723.93|722.33|0
1645640100000|2022-02-23 18:15:00|737.43|735.83|733.19|731.59|740.31|738.71|732.19|730.59|0
1645640400000|2022-02-23 18:20:00|733.69|732.09|736.68|735.08|739.43|737.83|732.44|730.84|0
1645640700000|2022-02-23 18:25:00|735.68|734.08|741.43|739.83|741.93|740.33|732.94|731.34|0
1645641000000|2022-02-23 18:30:00|740.93|739.33|746.68|745.08|746.93|745.33|738.68|737.08|0
1645641300000|2022-02-23 18:35:00|746.43|744.83|736.43|734.83|747.18|745.58|735.19|733.59|0
1645641600000|2022-02-23 18:40:00|735.93|734.33|735.43|733.83|738.43|736.83|733.94|732.34|0
1645641900000|2022-02-23 18:45:00|734.69|733.09|727.93|726.33|736.43|734.83|725.93|724.33|0
1645642200000|2022-02-23 18:50:00|727.68|726.08|739.68|738.08|741.93|740.33|727.68|726.08|0
1645642500000|2022-02-23 18:55:00|739.43|737.83|736.18|734.58|741.68|740.08|735.18|733.58|0
1645642800000|2022-02-23 19:00:00|736.93|735.33|743.68|742.08|745.93|744.33|731.93|730.33|0
1645643100000|2022-02-23 19:05:00|743.43|741.83|739.43|737.83|744.93|743.33|735.81|734.21|0
1645643400000|2022-02-23 19:10:00|739.18|737.58|740.93|739.33|742.68|741.08|734.18|732.58|0
1645643700000|2022-02-23 19:15:00|741.56|739.96|740.31|738.71|747.18|745.58|736.93|735.33|0
1645644000000|2022-02-23 19:20:00|740.93|739.33|752.18|750.58|752.68|751.08|738.43|736.83|0
1645644300000|2022-02-23 19:25:00|751.93|750.33|754.43|752.83|756.43|754.83|750.93|749.33|0
1645644600000|2022-02-23 19:30:00|754.18|752.58|755.93|754.33|758.06|756.46|750.94|749.34|0
1645644900000|2022-02-23 19:35:00|756.18|754.58|755.56|753.96|756.18|754.58|752.68|751.08|0
1645645200000|2022-02-23 19:40:00|756.18|754.58|765.44|763.84|767.93|766.33|755.93|754.33|0
1645645500000|2022-02-23 19:45:00|765.69|764.09|760.44|758.84|766.19|764.59|755.94|754.34|0
1645645800000|2022-02-23 19:50:00|760.94|759.34|764.19|762.59|764.19|762.59|757.69|756.09|0
1645646100000|2022-02-23 19:55:00|763.94|762.34|762.19|760.59|765.94|764.34|758.19|756.59|0
1645646400000|2022-02-23 20:00:00|762.44|760.84|770.19|768.59|771.19|769.59|760.69|759.09|0
1645646700000|2022-02-23 20:05:00|769.69|768.09|772.44|770.84|774.19|772.59|765.94|764.34|0
1645647000000|2022-02-23 20:10:00|772.19|770.59|770.69|769.09|776.44|774.84|769.94|768.34|0
1645647300000|2022-02-23 20:15:00|771.69|770.09|771.94|770.34|772.69|771.09|764.7|763.1|0
1645647600000|2022-02-23 20:20:00|771.44|769.84|768.69|767.09|774.69|773.09|768.57|766.97|0
1645647900000|2022-02-23 20:25:00|769.19|767.59|760.44|758.84|771.44|769.84|759.69|758.09|0
1645648200000|2022-02-23 20:30:00|761.44|759.84|766.07|764.47|770.69|769.09|759.94|758.34|0
1645648500000|2022-02-23 20:35:00|765.82|764.22|774.44|772.84|774.44|772.84|763.44|761.84|0
1645648800000|2022-02-23 20:40:00|774.69|773.09|775.57|773.97|775.69|774.09|769.69|768.09|0
1645649100000|2022-02-23 20:45:00|775.69|774.09|780.57|778.97|780.57|778.97|771.32|769.72|0
1645649400000|2022-02-23 20:50:00|780.69|779.09|782.19|780.59|784.19|782.59|773.94|772.34|0
1645649700000|2022-02-23 20:55:00|781.94|780.34|777.44|775.84|784.19|782.59|776.19|774.59|0
1645650000000|2022-02-23 21:00:00|775.94|774.34|776.19|774.59|778.69|777.09|773.69|772.09|0
1645650300000|2022-02-23 21:05:00|775.44|773.84|775.95|774.35|775.95|774.35|773.7|772.1|0
1645650600000|2022-02-23 21:10:00|776.19|774.59|776.57|774.97|778.69|777.09|774.2|772.6|0
1645650900000|2022-02-23 21:15:00|777.14|775.14|777.65|775.65|777.9|775.9|776.15|774.15|0
1645651200000|2022-02-23 21:20:00|777.9|775.9|777.15|775.15|778.65|776.65|776.9|774.9|0
1645651500000|2022-02-23 21:25:00|777.03|775.03|778.53|776.53|779.4|777.4|776.53|774.53|0
1645651800000|2022-02-23 21:30:00|778.65|776.65|780.65|778.65|780.65|778.65|778.65|776.65|0
1645652100000|2022-02-23 21:35:00|780.9|778.9|778.78|776.78|783.39|781.39|777.78|775.78|0
1645652400000|2022-02-23 21:40:00|778.65|776.65|784.39|782.39|788.14|786.14|778.53|776.53|0
1645652700000|2022-02-23 21:45:00|784.14|782.14|782.9|780.9|784.14|782.14|781.28|779.28|0
1645653000000|2022-02-23 21:50:00|782.65|780.65|784.14|782.14|786.02|784.02|782.4|780.4|0
1645653300000|2022-02-23 21:55:00|784.39|782.39|785.77|783.77|787.39|785.39|784.39|782.39|0
1645653600000|2022-02-23 22:00:00|785.83|783.83|785.78|783.78|786.4|784.4|785.59|783.59|0
1645653900000|2022-02-23 22:05:00|785.81|783.81|786.07|784.07|786.11|784.11|785.46|783.46|0
1645654200000|2022-02-23 22:10:00|786.11|784.11|786.07|784.07|786.47|784.47|785.53|783.53|0
1645654500000|2022-02-23 22:15:00|786.14|784.14|786.18|784.18|786.47|784.47|785.85|783.85|0
1645654800000|2022-02-23 22:20:00|786.21|784.21|786.76|784.76|786.84|784.84|786.21|784.21|0
1645655100000|2022-02-23 22:25:00|786.8|784.8|787.53|785.53|787.53|785.53|786.47|784.47|0
1645655400000|2022-02-23 22:30:00|787.42|785.42|788.04|786.04|788.29|786.29|787.42|785.42|0
1645655700000|2022-02-23 22:35:00|788.08|786.08|788.21|786.21|788.25|786.25|787.2|785.2|0
1645656000000|2022-02-23 22:40:00|788.04|786.04|787.93|785.93|788.4|786.4|787.93|785.93|0
1645656300000|2022-02-23 22:45:00|788|786|786.54|784.54|788.21|786.21|786.54|784.54|0
1645656600000|2022-02-23 22:50:00|786.51|784.51|786.58|784.58|786.87|784.87|786.32|784.32|0
1645656900000|2022-02-23 22:55:00|786.62|784.62|784.83|782.83|786.69|784.69|784.83|782.83|0
1645657200000|2022-02-23 23:00:00|784.77|782.77|784.27|782.27|785.27|783.27|777.65|775.65|0
1645657500000|2022-02-23 23:05:00|783.52|781.52|787.52|785.52|788.64|786.64|783.39|781.39|0
1645657800000|2022-02-23 23:10:00|787.64|785.64|786.14|784.14|789.77|787.77|785.14|783.14|0
1645658100000|2022-02-23 23:15:00|786.39|784.39|791.39|789.39|791.89|789.89|785.39|783.39|0
1645658400000|2022-02-23 23:20:00|790.89|788.89|791.89|789.89|791.89|789.89|789.64|787.64|0
1645658700000|2022-02-23 23:25:00|791.64|789.64|785.89|783.89|791.64|789.64|782.89|780.89|0
1645659000000|2022-02-23 23:30:00|785.77|783.77|783.14|781.14|786.39|784.39|783.14|781.14|0
1645659300000|2022-02-23 23:35:00|783.27|781.27|783.77|781.77|785.14|783.14|783.14|781.14|0
1645659600000|2022-02-23 23:40:00|783.39|781.39|778.65|776.65|784.14|782.14|776.65|774.65|0
1645659900000|2022-02-23 23:45:00|778.4|776.4|781.65|779.65|782.02|780.02|778.28|776.28|0
1645660200000|2022-02-23 23:50:00|781.15|779.15|780.15|778.15|782.89|780.89|779.9|777.9|0
1645660500000|2022-02-23 23:55:00|780.03|778.03|783.14|781.14|784.02|782.02|778.78|776.78|0
1645660800000|2022-02-24 00:00:00|782.89|780.89|784.39|782.39|785.89|783.89|778.53|776.53|0
1645661100000|2022-02-24 00:05:00|784.89|782.89|786.65|784.65|788.9|786.9|782.89|780.89|0
1645661400000|2022-02-24 00:10:00|787.15|785.15|782.78|780.78|787.65|785.65|780.65|778.65|0
1645661700000|2022-02-24 00:15:00|782.9|780.9|786.28|784.28|788.9|786.9|782.9|780.9|0
1645662000000|2022-02-24 00:20:00|786.4|784.4|786.65|784.65|788.9|786.9|785.4|783.4|0
1645662300000|2022-02-24 00:25:00|786.9|784.9|793.39|791.39|798.14|796.14|785.4|783.4|0
1645662600000|2022-02-24 00:30:00|792.4|790.4|797.77|795.77|800.02|798.02|790.9|788.9|0
1645662900000|2022-02-24 00:35:00|798.89|796.89|798.28|796.28|800.64|798.64|793.39|791.39|0
1645663200000|2022-02-24 00:40:00|798.15|796.15|798.03|796.03|799.4|797.4|794.9|792.9|0
1645663500000|2022-02-24 00:45:00|798.15|796.15|797.9|795.9|799.9|797.9|797.28|795.28|0
1645663800000|2022-02-24 00:50:00|797.78|795.78|801.53|799.53|801.53|799.53|797.15|795.15|0
1645664100000|2022-02-24 00:55:00|804.4|802.4|810.15|808.15|810.15|808.15|801.53|799.53|0
1645664400000|2022-02-24 01:00:00|809.9|807.9|809.28|807.28|810.15|808.15|803.9|801.9|0
1645664700000|2022-02-24 01:05:00|809.65|807.65|805.65|803.65|810.4|808.4|805.15|803.15|0
1645665000000|2022-02-24 01:10:00|806.15|804.15|806.16|804.16|806.66|804.66|800.16|798.16|0
1645665300000|2022-02-24 01:15:00|806.66|804.66|812.9|810.9|815.77|813.77|805.54|803.54|0
1645665600000|2022-02-24 01:20:00|813.28|811.28|814.64|812.64|816.89|814.89|812.28|810.28|0
1645665900000|2022-02-24 01:25:00|814.89|812.89|814.15|812.15|815.27|813.27|812.4|810.4|0
1645666200000|2022-02-24 01:30:00|814.39|812.39|807.9|805.9|815.89|813.89|804.4|802.4|0
1645666500000|2022-02-24 01:35:00|808.15|806.15|808.28|806.28|810.65|808.65|806.78|804.78|0
1645666800000|2022-02-24 01:40:00|808.15|806.15|807.9|805.9|809.65|807.65|803.65|801.65|0
1645667100000|2022-02-24 01:45:00|807.78|805.78|804.4|802.4|808.53|806.53|801.15|799.15|0
1645667400000|2022-02-24 01:50:00|803.15|801.15|796.78|794.78|803.78|801.78|792.16|790.16|0
1645667700000|2022-02-24 01:55:00|797.4|795.4|797.78|795.78|801.64|799.64|795.9|793.9|0
1645668000000|2022-02-24 02:00:00|797.9|795.9|801.89|799.89|802.02|800.02|794.9|792.9|0
1645668300000|2022-02-24 02:05:00|802.02|800.02|803.77|801.77|807.14|805.14|799.89|797.89|0
1645668600000|2022-02-24 02:10:00|804.14|802.14|801.27|799.27|804.89|802.89|799.14|797.14|0
1645668900000|2022-02-24 02:15:00|801.64|799.64|800.39|798.39|801.64|799.64|796.03|794.03|0
1645669200000|2022-02-24 02:20:00|800.27|798.27|803.02|801.02|803.89|801.89|800.14|798.14|0
1645669500000|2022-02-24 02:25:00|802.77|800.77|814.39|812.39|814.39|812.39|802.39|800.39|0
1645669800000|2022-02-24 02:30:00|813.89|811.89|807.27|805.27|815.52|813.52|806.39|804.39|0
1645670100000|2022-02-24 02:35:00|807.39|805.39|804.89|802.89|808.89|806.89|803.14|801.14|0
1645670400000|2022-02-24 02:40:00|804.64|802.64|806.27|804.27|807.89|805.89|804.64|802.64|0
1645670700000|2022-02-24 02:45:00|806.39|804.39|811.52|809.52|811.52|809.52|802.64|800.64|0
1645671000000|2022-02-24 02:50:00|810.64|808.64|817.17|814.37|820.02|818.02|809.47|807.07|0
1645671300000|2022-02-24 02:55:00|817.04|814.24|819.79|816.99|821.29|818.49|810.92|808.12|0
1645671600000|2022-02-24 03:00:00|820.29|817.49|825.55|822.75|827.29|824.49|817.18|814.38|0
1645671900000|2022-02-24 03:05:00|825.8|823|855.04|852.24|856.17|853.37|825.55|822.75|0
1645672200000|2022-02-24 03:10:00|852.04|849.24|846.68|843.88|855.3|852.5|837.19|834.39|0
1645672500000|2022-02-24 03:15:00|844.93|842.13|844.8|842|849.93|847.13|840.3|837.5|0
1645672800000|2022-02-24 03:20:00|844.3|841.5|854.68|851.88|854.68|851.88|841.3|838.5|0
1645673100000|2022-02-24 03:25:00|854.43|851.63|853.68|850.88|858.17|855.37|851.18|848.38|0
1645673400000|2022-02-24 03:30:00|853.8|851|871.67|868.87|874.67|871.87|853.8|851|0
1645673700000|2022-02-24 03:35:00|871.04|868.24|880.29|877.49|880.29|877.49|866.04|863.24|0
1645674000000|2022-02-24 03:40:00|881.79|878.99|869.28|866.28|884.29|881.49|868.28|865.28|0
1645674300000|2022-02-24 03:45:00|870.65|867.65|862.46|859.46|871.03|868.03|860.46|857.46|0
1645674600000|2022-02-24 03:50:00|859.84|856.84|867.69|864.69|868.83|865.83|858.22|855.22|0
1645674900000|2022-02-24 03:55:00|866.82|863.82|874.93|871.93|877.31|874.31|866.82|863.82|0
1645675200000|2022-02-24 04:00:00|875.31|872.31|868.68|865.68|877.68|874.68|868.43|865.43|0
1645675500000|2022-02-24 04:05:00|868.81|865.81|866.94|863.94|874.81|871.81|864.19|861.19|0
1645675800000|2022-02-24 04:10:00|867.19|864.19|874.81|871.81|877.31|874.31|867.19|864.19|0
1645676100000|2022-02-24 04:15:00|875.56|872.56|879.44|876.44|882.07|879.07|874.06|871.06|0
1645676400000|2022-02-24 04:20:00|878.57|875.57|873.03|870.03|879.03|876.03|869.9|866.9|0
1645676700000|2022-02-24 04:25:00|872.78|869.78|875.15|872.15|877.03|874.03|870.28|867.28|0
1645677000000|2022-02-24 04:30:00|875.28|872.28|867.65|864.65|876.9|873.9|864.04|861.04|0
1645677300000|2022-02-24 04:35:00|867.78|864.78|870.4|867.4|871.15|868.15|867.03|864.03|0
1645677600000|2022-02-24 04:40:00|870.78|867.78|869.03|866.03|874.4|871.4|866.9|863.9|0
1645677900000|2022-02-24 04:45:00|869.15|866.15|862.03|859.03|869.4|866.4|861.9|858.9|0
1645678200000|2022-02-24 04:50:00|862.4|859.4|859.4|856.4|862.65|859.65|856.65|853.65|0
1645678500000|2022-02-24 04:55:00|859.28|856.28|859.64|856.64|860.52|857.52|856.89|853.89|0
1645678800000|2022-02-24 05:00:00|859.27|856.27|865.14|862.14|866.14|863.14|858.14|855.14|0
1645679100000|2022-02-24 05:05:00|864.77|861.77|867.39|864.39|870.27|867.27|860.39|857.39|0
1645679400000|2022-02-24 05:10:00|867.89|864.89|859.14|856.14|868.64|865.64|858.14|855.14|0
1645679700000|2022-02-24 05:15:00|858.14|855.14|861.64|858.64|864.77|861.77|858.14|855.14|0
1645680000000|2022-02-24 05:20:00|861.52|858.52|861.02|858.02|862.27|859.27|858.14|855.14|0
1645680300000|2022-02-24 05:25:00|860.77|857.77|863.52|860.52|863.64|860.64|856.64|853.64|0
1645680600000|2022-02-24 05:30:00|863.14|860.14|870.52|867.52|871.64|868.64|862.89|859.89|0
1645680900000|2022-02-24 05:35:00|869.89|866.89|875.52|872.52|875.89|872.89|869.27|866.27|0
1645681200000|2022-02-24 05:40:00|875.64|872.64|871.19|868.59|875.64|872.64|870.82|868.22|0
1645681500000|2022-02-24 05:45:00|871.57|868.97|873.44|870.84|873.82|871.22|867.57|864.97|0
1645681800000|2022-02-24 05:50:00|873.19|870.59|864.22|861.82|874.57|871.97|863.84|861.44|0
1645682100000|2022-02-24 05:55:00|863.59|861.19|867.96|865.56|868.33|865.93|861.59|859.19|0
1645682400000|2022-02-24 06:00:00|864.09|861.69|862.04|859.24|867.38|864.38|861.04|858.24|0
1645682700000|2022-02-24 06:05:00|861.92|859.12|857.54|854.74|863.92|861.12|857.54|854.74|0
1645683000000|2022-02-24 06:10:00|857.67|854.87|860.78|857.98|862.41|859.61|857.67|854.87|0
1645683300000|2022-02-24 06:15:00|861.03|858.23|860.28|857.48|864.41|861.61|852.03|849.23|0
1645683600000|2022-02-24 06:20:00|860.16|857.36|862.41|859.61|866.03|863.23|859.78|856.98|0
1645683900000|2022-02-24 06:25:00|862.66|859.86|867.66|864.86|869.41|866.61|860.16|857.36|0
1645684200000|2022-02-24 06:30:00|868.41|865.61|868.66|865.86|869.28|866.48|863.28|860.48|0
1645684500000|2022-02-24 06:35:00|868.78|865.98|868.91|866.11|872.91|870.11|865.53|862.73|0
1645684800000|2022-02-24 06:40:00|868.66|865.86|866.16|863.36|871.78|868.98|865.91|863.11|0
1645685100000|2022-02-24 06:45:00|866.28|863.48|878.05|875.25|878.05|875.25|866.19|863.39|0
1645685400000|2022-02-24 06:50:00|877.8|875|878.93|876.13|884.05|881.25|876.43|873.63|0
1645685700000|2022-02-24 06:55:00|878.68|875.88|876.43|873.63|879.55|876.75|872.18|869.38|0
1645686000000|2022-02-24 07:00:00|877.05|874.25|878.44|875.64|878.44|875.64|866.94|864.14|0
1645686300000|2022-02-24 07:05:00|878.8|876|877.06|874.26|890.8|888|875.56|872.76|0
1645686600000|2022-02-24 07:10:00|877.94|875.14|882.44|879.64|887.93|885.13|877.06|874.26|0
1645686900000|2022-02-24 07:15:00|882.19|879.39|890.3|887.5|894.55|891.75|881.44|878.64|0
1645687200000|2022-02-24 07:20:00|891.31|888.51|892.69|889.89|893.19|890.39|888.44|885.64|0
1645687500000|2022-02-24 07:25:00|892.19|889.39|897|893.8|899.75|896.55|891.89|888.69|0
1645687800000|2022-02-24 07:30:00|896.63|893.43|891.72|888.32|898.23|894.93|889.21|885.81|0
1645688100000|2022-02-24 07:35:00|892.22|888.82|888.33|884.73|896.06|892.46|886.95|883.35|0
1645688400000|2022-02-24 07:40:00|888.95|885.35|881.06|877.46|890.57|886.97|879.81|876.21|0
1645688700000|2022-02-24 07:45:00|880.31|876.71|881.28|877.68|885.77|882.17|874.67|871.07|0
1645689000000|2022-02-24 07:50:00|881.53|877.93|884.16|880.56|886.76|883.16|877.68|874.08|0
1645689300000|2022-02-24 07:55:00|883.91|880.31|883.52|879.92|883.91|880.31|875.81|872.21|0
1645689600000|2022-02-24 08:00:00|882.52|878.92|874.12|870.12|888.46|884.46|872.5|868.5|0
1645689900000|2022-02-24 08:05:00|874.1|870.9|863.5|860.3|874.1|870.9|862.5|859.3|0
1645690200000|2022-02-24 08:10:00|863.11|859.91|870.39|867.19|870.64|867.44|860.9|857.7|0
1645690500000|2022-02-24 08:15:00|871.27|868.07|862.16|858.96|872.89|869.69|862.16|858.96|0
1645690800000|2022-02-24 08:20:00|862.04|858.84|858.65|855.45|863.89|860.69|855.06|851.86|0
1645691100000|2022-02-24 08:25:00|858.78|855.58|863.99|860.79|866.98|863.78|855.64|852.44|0
1645691400000|2022-02-24 08:30:00|863.61|860.41|859.99|856.79|867.23|864.03|857.5|854.3|0
1645691700000|2022-02-24 08:35:00|859.36|856.16|863.11|859.91|867.85|864.65|858.37|855.17|0
1645692000000|2022-02-24 08:40:00|862.86|859.66|862.36|859.16|869.98|866.78|861.49|858.29|0
1645692300000|2022-02-24 08:45:00|862.74|859.54|860.12|856.92|865.74|862.54|855.38|852.18|0
1645692600000|2022-02-24 08:50:00|860.5|857.3|864.58|861.7|864.58|861.7|855.72|852.84|0
1645692900000|2022-02-24 08:55:00|864.45|861.57|856.09|853.21|864.45|861.57|852.22|849.34|0
1645693200000|2022-02-24 09:00:00|856.59|853.71|853.47|850.59|860.46|857.58|852.1|849.22|0
1645693500000|2022-02-24 09:05:00|853.35|850.47|843.37|840.49|856.46|853.58|838.25|835.37|0
1645693800000|2022-02-24 09:10:00|843.74|840.86|855.84|852.96|864.58|861.7|843.74|840.86|0
1645694100000|2022-02-24 09:15:00|855.1|852.22|851.1|848.22|856.09|853.21|846.86|843.98|0
1645694400000|2022-02-24 09:20:00|851.85|848.97|846.6|843.72|852.1|849.22|842.12|839.24|0
1645694700000|2022-02-24 09:25:00|845.6|842.72|852.68|849.8|853.43|850.55|845.22|842.34|0
1645695000000|2022-02-24 09:30:00|852.56|849.68|850.7|847.82|854.18|851.3|848.19|845.31|0
1645695300000|2022-02-24 09:35:00|851.2|848.32|852.58|849.7|856.07|853.19|851.08|848.2|0
1645695600000|2022-02-24 09:40:00|852.08|849.2|860.06|857.18|863.81|860.93|849.83|846.95|0
1645695900000|2022-02-24 09:45:00|859.93|857.05|855.82|852.94|860.93|858.05|854.19|851.31|0
1645696200000|2022-02-24 09:50:00|855.32|852.44|860.68|857.8|863.18|860.3|852.94|850.06|0
1645696500000|2022-02-24 09:55:00|860.81|857.93|864.18|861.3|864.18|861.3|857.44|854.56|0
1645696800000|2022-02-24 10:00:00|864.42|861.54|862.68|859.8|866.67|863.79|862.18|859.3|0
1645697100000|2022-02-24 10:05:00|862.93|860.05|852.33|849.45|863.06|860.18|852.33|849.45|0
1645697400000|2022-02-24 10:10:00|852.08|849.2|858.93|856.05|860.56|857.68|852.08|849.2|0
1645697700000|2022-02-24 10:15:00|859.68|856.8|865.3|862.42|866.17|863.29|858.81|855.93|0
1645698000000|2022-02-24 10:20:00|864.55|861.67|873.41|870.53|875.16|872.28|864.42|861.54|0
1645698300000|2022-02-24 10:25:00|872.79|869.91|869.19|866.31|874.66|871.78|866.67|863.79|0
1645698600000|2022-02-24 10:30:00|869.32|866.44|864.2|861.32|872.69|869.81|863.08|860.2|0
1645698900000|2022-02-24 10:35:00|864.83|861.95|862.2|859.32|872.32|869.44|862.2|859.32|0
1645699200000|2022-02-24 10:40:00|862.33|859.45|864.7|861.82|864.7|861.82|856.96|854.08|0
1645699500000|2022-02-24 10:45:00|864.45|861.57|861.09|858.21|867.32|864.44|859.84|856.96|0
1645699800000|2022-02-24 10:50:00|860.59|857.71|870.32|867.44|870.32|867.44|860.09|857.21|0
1645700100000|2022-02-24 10:55:00|870.57|867.69|870.19|867.31|872.19|869.31|867.44|864.56|0
1645700400000|2022-02-24 11:00:00|870.32|867.44|878.18|875.3|878.8|875.92|867.19|864.31|0
1645700700000|2022-02-24 11:05:00|877.68|874.8|882.05|879.17|883.42|880.54|876.81|873.93|0
1645701000000|2022-02-24 11:10:00|882.8|879.92|878.1|875.22|883.8|880.92|876.97|874.09|0
1645701300000|2022-02-24 11:15:00|878.6|875.72|886.33|883.45|887.95|885.07|878.6|875.72|0
1645701600000|2022-02-24 11:20:00|886.09|883.21|875.86|872.98|886.2|883.32|875.86|872.98|0
1645701900000|2022-02-24 11:25:00|876.97|874.09|884.09|881.21|887.2|884.32|875.86|872.98|0
1645702200000|2022-02-24 11:30:00|883.71|880.83|889.45|886.57|889.45|886.57|880.72|877.84|0
1645702500000|2022-02-24 11:35:00|889.2|886.32|888.08|885.2|891.2|888.32|888.08|885.2|0
1645702800000|2022-02-24 11:40:00|888.33|885.45|873.23|870.35|889.95|887.07|873.23|870.35|0
1645703100000|2022-02-24 11:45:00|873.36|870.48|871.98|869.1|875.97|873.09|867.99|865.11|0
1645703400000|2022-02-24 11:50:00|872.23|869.35|873.36|870.48|874.73|871.85|866|863.12|0
1645703700000|2022-02-24 11:55:00|873.86|870.98|865.63|862.75|875.36|872.48|865.63|862.75|0
1645704000000|2022-02-24 12:00:00|864.75|861.87|875.72|872.84|877.97|875.09|864.75|861.87|0
1645704300000|2022-02-24 12:05:00|876.1|873.22|883.65|880.77|883.65|880.77|876.1|873.22|0
1645704600000|2022-02-24 12:10:00|883.53|880.65|874.66|871.78|884.65|881.77|874.66|871.78|0
1645704900000|2022-02-24 12:15:00|874.91|872.03|879.54|876.66|881.04|878.16|870.42|867.54|0
1645705200000|2022-02-24 12:20:00|879.41|876.53|881.16|878.28|884.03|881.15|879.41|876.53|0
1645705500000|2022-02-24 12:25:00|881.66|878.78|883.15|880.27|885.4|882.52|880.04|877.16|0
1645705800000|2022-02-24 12:30:00|883.03|880.15|888.65|885.77|889.78|886.9|882.4|879.52|0
1645706100000|2022-02-24 12:35:00|888.9|886.02|886.9|884.02|891.14|888.26|886.65|883.77|0
1645706400000|2022-02-24 12:40:00|886.78|883.9|887.65|884.77|891.14|888.26|886.78|883.9|0
1645706700000|2022-02-24 12:45:00|887.9|885.02|883.91|881.03|890.17|887.29|883.91|881.03|0
1645707000000|2022-02-24 12:50:00|884.16|881.28|884.14|881.26|885.64|882.76|881.64|878.76|0
1645707300000|2022-02-24 12:55:00|884.02|881.14|882.64|879.76|889.63|886.75|882.27|879.39|0
1645707600000|2022-02-24 13:00:00|882.14|879.26|883.14|880.26|885.89|883.01|878.77|875.89|0
1645707900000|2022-02-24 13:05:00|881.89|879.01|890.88|888|891.13|888.25|881.39|878.51|0
1645708200000|2022-02-24 13:10:00|890.13|887.25|890.63|887.75|891.13|888.25|888.63|885.75|0
1645708500000|2022-02-24 13:15:00|891.01|888.13|892.51|889.63|895.63|892.75|888.63|885.75|0
1645708800000|2022-02-24 13:20:00|893.01|890.13|896.38|893.5|897.37|894.49|892.13|889.25|0
1645709100000|2022-02-24 13:25:00|896.26|893.38|895.26|892.38|898.25|895.37|893.63|890.75|0
1645709400000|2022-02-24 13:30:00|895.51|892.63|888.63|885.75|896.51|893.63|888.63|885.75|0
1645709700000|2022-02-24 13:35:00|888.88|886|889.51|886.63|891.63|888.75|885.27|882.39|0
1645710000000|2022-02-24 13:40:00|889.88|887|876.43|874.19|890.88|888|876.33|874.09|0
1645710300000|2022-02-24 13:45:00|876.93|874.69|876.31|874.07|884.05|881.81|876.05|873.81|0
1645710600000|2022-02-24 13:50:00|876.81|874.57|877.43|875.19|878.3|876.06|871.56|869.32|0
1645710900000|2022-02-24 13:55:00|877.8|875.56|884.3|882.06|884.55|882.31|876.43|874.19|0
1645711200000|2022-02-24 14:00:00|884.8|882.56|878.56|876.32|884.8|882.56|877.31|875.07|0
1645711500000|2022-02-24 14:05:00|878.81|876.57|874.19|871.95|878.81|876.57|869.32|867.08|0
1645711800000|2022-02-24 14:10:00|873.81|871.57|880.06|877.82|882.05|879.81|873.81|871.57|0
1645712100000|2022-02-24 14:15:00|879.31|877.07|875.44|873.2|879.94|877.7|874.81|872.57|0
1645712400000|2022-02-24 14:20:00|875.69|873.45|882.05|879.81|883.3|881.06|873.06|870.82|0
1645712700000|2022-02-24 14:25:00|882.3|880.06|889.55|887.31|889.8|887.56|882.3|880.06|0
1645713000000|2022-02-24 14:30:00|888.43|886.19|873.56|871.32|892.05|889.81|868.32|866.08|0
1645713300000|2022-02-24 14:35:00|876.44|874.2|858.03|855.79|884.05|881.81|858.03|855.79|0
1645713600000|2022-02-24 14:40:00|860.78|858.54|869.15|866.91|876.76|874.52|858.53|856.29|0
1645713900000|2022-02-24 14:45:00|870.15|867.91|851.28|849.04|876.76|874.52|851.28|849.04|0
1645714200000|2022-02-24 14:50:00|849.03|846.79|851.51|849.27|853.28|851.04|840.03|837.79|0
1645714500000|2022-02-24 14:55:00|850.76|848.52|841.15|838.91|857.26|855.02|841.15|838.91|0
1645714800000|2022-02-24 15:00:00|841.77|839.53|861.76|859.52|864.01|861.77|841.77|839.53|0
1645715100000|2022-02-24 15:05:00|863.01|860.77|851.02|848.78|867.51|865.27|851.02|848.78|0
1645715400000|2022-02-24 15:10:00|851.4|849.16|835.78|833.54|855.65|853.41|834.28|832.04|0
1645715700000|2022-02-24 15:15:00|836.28|834.04|826.42|824.18|840.53|838.29|826.29|824.05|0
1645716000000|2022-02-24 15:20:00|826.29|824.05|834.4|832.16|838.52|836.28|818.04|815.8|0
1645716300000|2022-02-24 15:25:00|835.4|833.16|844.53|842.29|847.03|844.79|831.03|828.79|0
1645716600000|2022-02-24 15:30:00|844.78|842.54|834.78|832.54|851.77|849.53|831.29|829.05|0
1645716900000|2022-02-24 15:35:00|836.28|834.04|842.78|840.54|850.77|848.53|833.03|830.79|0
1645717200000|2022-02-24 15:40:00|842.53|840.29|841.78|839.54|854.27|852.03|839.53|837.29|0
1645717500000|2022-02-24 15:45:00|842.03|839.79|830.54|828.3|844.16|841.92|826.42|824.18|0
1645717800000|2022-02-24 15:50:00|830.29|828.05|824.77|822.53|839.02|836.78|823.52|821.28|0
1645718100000|2022-02-24 15:55:00|824.52|822.28|829.04|826.8|831.79|829.55|819.78|817.54|0
1645718400000|2022-02-24 16:00:00|828.29|826.05|832.43|830.19|836.04|833.8|819.68|817.44|0
1645718700000|2022-02-24 16:05:00|833.3|831.06|818.18|815.94|834.8|832.56|814.56|812.32|0
1645719000000|2022-02-24 16:10:00|817.93|815.69|810.94|808.7|824.05|821.81|809.19|806.95|0
1645719300000|2022-02-24 16:15:00|810.81|808.57|806.29|804.05|817.3|815.06|805.79|803.55|0
1645719600000|2022-02-24 16:20:00|805.54|803.3|818.28|816.04|818.28|816.04|804.54|802.3|0
1645719900000|2022-02-24 16:25:00|817.28|815.04|823.4|821.16|824.52|822.28|813.28|811.04|0
1645720200000|2022-02-24 16:30:00|821.78|819.54|821.16|818.92|828.52|826.28|815.53|813.29|0
1645720500000|2022-02-24 16:35:00|821.03|818.79|817.53|815.29|828.52|826.28|817.03|814.79|0
1645720800000|2022-02-24 16:40:00|817.28|815.04|832.52|830.28|834.27|832.03|817.28|815.04|0
1645721100000|2022-02-24 16:45:00|832.02|829.78|830.06|827.82|837.77|835.53|828.77|826.53|0
1645721400000|2022-02-24 16:50:00|828.56|826.32|818.58|816.34|829.69|827.45|817.33|815.09|0
1645721700000|2022-02-24 16:55:00|819.83|817.59|811.97|809.73|821.57|819.33|811.59|809.35|0
1645722000000|2022-02-24 17:00:00|812.22|809.98|812.71|810.47|815.71|813.47|811.34|809.1|0
1645722300000|2022-02-24 17:05:00|813.83|811.59|823.06|820.82|823.31|821.07|811.84|809.6|0
1645722600000|2022-02-24 17:10:00|823.81|821.57|837.05|834.81|837.05|834.81|820.31|818.07|0
1645722900000|2022-02-24 17:15:00|836.55|834.31|834.8|832.56|839.8|837.56|831.8|829.56|0
1645723200000|2022-02-24 17:20:00|834.18|831.94|843.05|840.81|845.29|843.05|833.3|831.06|0
1645723500000|2022-02-24 17:25:00|843.3|841.06|834.55|832.31|843.8|841.56|834.55|832.31|0
1645723800000|2022-02-24 17:30:00|835.3|833.06|840.3|838.06|844.04|841.8|828.69|826.45|0
1645724100000|2022-02-24 17:35:00|841.54|839.3|825.31|823.07|841.54|839.3|823.81|821.57|0
1645724400000|2022-02-24 17:40:00|825.56|823.32|825.04|822.8|825.81|823.57|819.54|817.3|0
1645724700000|2022-02-24 17:45:00|824.04|821.8|830.16|827.92|830.16|827.92|821.78|819.54|0
1645725000000|2022-02-24 17:50:00|829.28|827.04|828.41|826.17|832.28|830.04|825.53|823.29|0
1645725300000|2022-02-24 17:55:00|828.28|826.04|834.77|832.53|836.02|833.78|822.78|820.54|0
1645725600000|2022-02-24 18:00:00|834.9|832.66|837.27|835.03|841.4|839.16|834.77|832.53|0
1645725900000|2022-02-24 18:05:00|837.77|835.53|825.91|823.67|837.77|835.53|824.78|822.54|0
1645726200000|2022-02-24 18:10:00|825.66|823.42|821.53|819.29|830.53|828.29|819.53|817.29|0
1645726500000|2022-02-24 18:15:00|821.03|818.79|819.03|816.79|826.03|823.79|816.79|814.55|0
1645726800000|2022-02-24 18:20:00|819.78|817.54|828.78|826.54|828.78|826.54|816.92|814.68|0
1645727100000|2022-02-24 18:25:00|827.53|825.29|832.03|829.79|833.78|831.54|824.03|821.79|0
1645727400000|2022-02-24 18:30:00|833.91|831.67|826.52|824.28|833.91|831.67|822.91|820.67|0
1645727700000|2022-02-24 18:35:00|826.9|824.66|812.41|810.17|829.27|827.03|811.53|809.29|0
1645728000000|2022-02-24 18:40:00|812.53|810.29|817.78|815.54|818.28|816.04|809.28|807.04|0
1645728300000|2022-02-24 18:45:00|818.78|816.54|790.55|788.31|823.52|821.28|789.3|787.06|0
1645728600000|2022-02-24 18:50:00|790.05|787.81|797.65|795.41|797.77|795.53|785.55|783.31|0
1645728900000|2022-02-24 18:55:00|797.27|795.03|809.01|806.77|813.14|810.9|795.77|793.53|0
1645729200000|2022-02-24 19:00:00|810.01|807.77|809.53|807.29|816.77|814.53|806.26|804.02|0
1645729500000|2022-02-24 19:05:00|808.78|806.54|818.77|816.53|820.27|818.03|802.28|800.04|0
1645729800000|2022-02-24 19:10:00|818.4|816.16|799.78|797.54|818.4|816.16|799.78|797.54|0
1645730100000|2022-02-24 19:15:00|800.03|797.79|793.78|791.54|805.52|803.28|793.28|791.04|0
1645730400000|2022-02-24 19:20:00|794.28|792.04|796.02|793.78|799.52|797.28|791.66|789.42|0
1645730700000|2022-02-24 19:25:00|795.52|793.28|792.02|789.78|799.02|796.78|791.27|789.03|0
1645731000000|2022-02-24 19:30:00|791.77|789.53|776.03|773.79|792.02|789.78|775.53|773.29|0
1645731300000|2022-02-24 19:35:00|774.78|772.54|766.14|763.9|775.78|773.54|766.01|763.77|0
1645731600000|2022-02-24 19:40:00|766.01|763.77|773.26|771.02|776.51|774.27|764.26|762.02|0
1645731900000|2022-02-24 19:45:00|774.51|772.27|764.39|762.15|774.76|772.52|764.39|762.15|0
1645732200000|2022-02-24 19:50:00|763.89|761.65|761.76|759.52|771.51|769.27|761.26|759.02|0
1645732500000|2022-02-24 19:55:00|764.01|761.77|765.25|763.01|771.5|769.26|764.01|761.77|0
1645732800000|2022-02-24 20:00:00|764.25|762.01|753.51|751.27|769.25|767.01|753.01|750.77|0
1645733100000|2022-02-24 20:05:00|754.01|751.77|756.6|754.68|756.76|754.68|751.51|749.27|0
1645733400000|2022-02-24 20:10:00|757.35|755.43|751.73|749.81|757.6|755.68|751.6|749.68|0
1645733700000|2022-02-24 20:15:00|752.1|750.18|752.1|750.18|756.85|754.93|751.1|749.18|0
1645734000000|2022-02-24 20:20:00|751.35|749.43|752.1|750.18|758.1|756.18|751.1|749.18|0
1645734300000|2022-02-24 20:25:00|752.23|750.31|761.35|759.43|762.35|760.43|748.85|746.93|0
1645734600000|2022-02-24 20:30:00|761.6|759.68|733.11|731.19|761.6|759.68|733.11|731.19|0
1645734900000|2022-02-24 20:35:00|732.36|730.44|729.6|727.68|736.23|734.31|727.85|725.93|0
1645735200000|2022-02-24 20:40:00|729.1|727.18|736.48|734.56|737.35|735.43|727.35|725.43|0
1645735500000|2022-02-24 20:45:00|736.85|734.93|736.48|734.56|737.85|735.93|729.85|727.93|0
1645735800000|2022-02-24 20:50:00|735.85|733.93|713.61|711.69|735.85|733.93|711.36|709.44|0
1645736100000|2022-02-24 20:55:00|713.49|711.57|720.09|718.17|724.59|722.67|712.11|710.19|0
1645736400000|2022-02-24 21:00:00|718.59|716.67|724.59|722.67|728.09|726.17|714.34|712.42|0
1645736700000|2022-02-24 21:05:00|724.84|722.92|728.34|726.42|729.22|727.3|723.34|721.42|0
1645737000000|2022-02-24 21:10:00|727.84|725.92|734.72|732.8|735.84|733.92|726.84|724.92|0
1645737300000|2022-02-24 21:15:00|734.08|731.68|733.58|731.18|735.08|732.68|731.83|729.43|0
1645737600000|2022-02-24 21:20:00|733.33|730.93|734.58|732.18|737.71|735.31|732.96|730.56|0
1645737900000|2022-02-24 21:25:00|735.08|732.68|734.71|732.31|735.58|733.18|733.58|731.18|0
1645738200000|2022-02-24 21:30:00|734.33|731.93|735.71|733.31|736.58|734.18|734.08|731.68|0
1645738500000|2022-02-24 21:35:00|735.46|733.06|736.08|733.68|736.08|733.68|734.58|732.18|0
1645738800000|2022-02-24 21:40:00|736.33|733.93|734.58|732.18|736.83|734.43|733.58|731.18|0
1645739100000|2022-02-24 21:45:00|733.96|731.56|726.96|724.56|734.08|731.68|726.83|724.43|0
1645739400000|2022-02-24 21:50:00|727.33|724.93|722.33|719.93|728.08|725.68|721.71|719.31|0
1645739700000|2022-02-24 21:55:00|721.58|719.18|730.96|728.56|732.08|729.68|720.71|718.31|0
1645740000000|2022-02-24 22:00:00|732.1|729.7|730.36|727.96|732.1|729.7|730.29|727.89|0
1645740300000|2022-02-24 22:05:00|730.32|727.92|730.36|727.96|730.58|728.18|730.18|727.78|0
1645740600000|2022-02-24 22:10:00|730.32|727.92|729.38|726.98|730.43|728.03|728.98|726.58|0
1645740900000|2022-02-24 22:15:00|729.27|726.87|729.2|726.8|729.67|727.27|729.2|726.8|0
1645741200000|2022-02-24 22:20:00|729.16|726.76|729.31|726.91|729.49|727.09|728.91|726.51|0
1645741500000|2022-02-24 22:25:00|729.45|727.05|729.49|727.09|729.49|727.09|729.45|727.05|0
1645741800000|2022-02-24 22:30:00|729.42|727.02|729.34|726.94|729.82|727.42|729.34|726.94|0
1645742100000|2022-02-24 22:35:00|729.45|727.05|729.45|727.05|730.32|727.92|728.69|726.29|0
1645742400000|2022-02-24 22:40:00|729.67|727.27|729.67|727.27|729.67|727.27|728.91|726.51|0
1645742700000|2022-02-24 22:45:00|729.49|727.09|730.22|727.82|730.22|727.82|729.45|727.05|0
1645743000000|2022-02-24 22:50:00|730.11|727.71|730.91|728.51|730.91|728.51|730.11|727.71|0
1645743300000|2022-02-24 22:55:00|731.09|728.69|730.72|728.32|731.27|728.87|730.22|727.82|0
1645743600000|2022-02-24 23:00:00|734.46|732.06|735.58|733.18|739.21|736.81|731.96|729.56|0
1645743900000|2022-02-24 23:05:00|735.46|733.06|734.96|732.56|735.96|733.56|731.83|729.43|0
1645744200000|2022-02-24 23:10:00|735.33|732.93|734.21|731.81|737.21|734.81|733.46|731.06|0
1645744500000|2022-02-24 23:15:00|734.71|732.31|737.58|735.18|738.96|736.56|734.08|731.68|0
1645744800000|2022-02-24 23:20:00|738.08|735.68|736.46|734.06|741.96|739.56|736.21|733.81|0
1645745100000|2022-02-24 23:25:00|736.96|734.56|741.33|738.93|743.33|740.93|736.96|734.56|0
1645745400000|2022-02-24 23:30:00|742.08|739.68|747.08|744.68|747.08|744.68|741.21|738.81|0
1645745700000|2022-02-24 23:35:00|746.46|744.06|742.08|739.68|746.46|744.06|742.08|739.68|0
1645746000000|2022-02-24 23:40:00|742.33|739.93|742.83|740.43|744.33|741.93|741.96|739.56|0
1645746300000|2022-02-24 23:45:00|742.33|739.93|740.58|738.18|744.33|741.93|740.21|737.81|0
1645746600000|2022-02-24 23:50:00|740.96|738.56|739.08|736.68|741.33|738.93|737.96|735.56|0
1645746900000|2022-02-24 23:55:00|738.83|736.43|740.08|737.68|741.08|738.68|738.58|736.18|0
1645747200000|2022-02-25 00:00:00|740.21|737.81|733.08|730.68|740.21|737.81|733.08|730.68|0
1645747500000|2022-02-25 00:05:00|732.83|730.43|733.83|731.43|735.83|733.43|731.58|729.18|0
1645747800000|2022-02-25 00:10:00|734.08|731.68|735.33|732.93|739.08|736.68|734.08|731.68|0
1645748100000|2022-02-25 00:15:00|735.83|733.43|733.46|731.06|736.58|734.18|732.83|730.43|0
1645748400000|2022-02-25 00:20:00|733.08|730.68|725.21|722.81|733.08|730.68|725.08|722.68|0
1645748700000|2022-02-25 00:25:00|725.08|722.68|726.58|724.18|726.58|724.18|722.83|720.43|0
1645749000000|2022-02-25 00:30:00|726.33|723.93|725.33|722.93|727.46|725.06|724.08|721.68|0
1645749300000|2022-02-25 00:35:00|725.58|723.18|726.96|724.56|727.83|725.43|725.33|722.93|0
1645749600000|2022-02-25 00:40:00|726.83|724.43|725.96|723.56|727.33|724.93|725.08|722.68|0
1645749900000|2022-02-25 00:45:00|726.08|723.68|726.83|724.43|727.33|724.93|725.58|723.18|0
1645750200000|2022-02-25 00:50:00|727.08|724.68|740.83|738.43|742.33|739.93|726.83|724.43|0
1645750500000|2022-02-25 00:55:00|741.08|738.68|739.33|736.93|741.71|739.31|736.33|733.93|0
1645750800000|2022-02-25 01:00:00|739.08|736.68|741.33|738.93|742.58|740.18|737.58|735.18|0
1645751100000|2022-02-25 01:05:00|741.58|739.18|733.96|731.56|741.58|739.18|733.33|730.93|0
1645751400000|2022-02-25 01:10:00|733.46|731.06|734.83|732.43|737.83|735.43|733.33|730.93|0
1645751700000|2022-02-25 01:15:00|735.33|732.93|733.08|730.68|736.08|733.68|732.96|730.56|0
1645752000000|2022-02-25 01:20:00|732.83|730.43|734.58|732.18|734.83|732.43|729.83|727.43|0
1645752300000|2022-02-25 01:25:00|734.83|732.43|736.33|733.93|738.33|735.93|733.46|731.06|0
1645752600000|2022-02-25 01:30:00|736.08|733.68|733.58|731.18|736.33|733.93|732.33|729.93|0
1645752900000|2022-02-25 01:35:00|732.83|730.43|738.33|735.93|738.33|735.93|732.83|730.43|0
1645753200000|2022-02-25 01:40:00|739.08|736.68|741.08|738.68|741.08|738.68|738.08|735.68|0
1645753500000|2022-02-25 01:45:00|743.83|741.43|745.58|743.18|747.71|745.31|741.08|738.68|0
1645753800000|2022-02-25 01:50:00|745.71|743.31|743.83|741.43|746.58|744.18|743.08|740.68|0
1645754100000|2022-02-25 01:55:00|743.33|740.93|739.22|736.82|745.46|743.06|738.47|736.07|0
1645754400000|2022-02-25 02:00:00|738.84|736.44|740.34|737.94|741.09|738.69|738.34|735.94|0
1645754700000|2022-02-25 02:05:00|740.59|738.19|741.22|738.82|741.22|738.82|737.09|734.69|0
1645755000000|2022-02-25 02:10:00|741.34|738.94|740.22|737.82|744.08|741.68|739.34|736.94|0
1645755300000|2022-02-25 02:15:00|740.34|737.94|738.34|735.94|741.84|739.44|737.59|735.19|0
1645755600000|2022-02-25 02:20:00|738.09|735.69|743.83|741.43|745.33|742.93|737.84|735.44|0
1645755900000|2022-02-25 02:25:00|744.08|741.68|744.33|741.93|749.58|747.18|744.08|741.68|0
1645756200000|2022-02-25 02:30:00|743.83|741.43|743.33|740.93|746.08|743.68|743.33|740.93|0
1645756500000|2022-02-25 02:35:00|742.83|740.43|747.08|744.68|748.33|745.93|742.71|740.31|0
1645756800000|2022-02-25 02:40:00|747.33|744.93|748.83|746.43|749.58|747.18|746.33|743.93|0
1645757100000|2022-02-25 02:45:00|748.58|746.18|744.83|742.43|749.08|746.68|744.33|741.93|0
1645757400000|2022-02-25 02:50:00|744.58|742.18|745.46|743.06|746.08|743.68|744.08|741.68|0
1645757700000|2022-02-25 02:55:00|745.33|742.93|744.08|741.68|746.08|743.68|743.96|741.56|0
1645758000000|2022-02-25 03:00:00|744.83|742.43|743.08|740.68|745.33|742.93|740.72|738.32|0
1645758300000|2022-02-25 03:05:00|743.33|740.93|745.08|742.68|745.58|743.18|742.08|739.68|0
1645758600000|2022-02-25 03:10:00|745.21|742.81|747.08|744.68|747.83|745.43|745.08|742.68|0
1645758900000|2022-02-25 03:15:00|746.96|744.56|746.34|743.94|746.96|744.56|744.84|742.44|0
1645759200000|2022-02-25 03:20:00|745.97|743.57|744.34|741.94|749.46|747.06|744.22|741.82|0
1645759500000|2022-02-25 03:25:00|744.59|742.19|744.84|742.44|745.84|743.44|741.34|738.94|0
1645759800000|2022-02-25 03:30:00|745.34|742.94|747.97|745.57|749.58|747.18|745.34|742.94|0
1645760100000|2022-02-25 03:35:00|748.09|745.69|747.09|744.69|749.83|747.43|745.09|742.69|0
1645760400000|2022-02-25 03:40:00|747.34|744.94|748.34|745.94|749.83|747.43|746.09|743.69|0
1645760700000|2022-02-25 03:45:00|747.97|745.57|745.34|742.94|748.59|746.19|744.59|742.19|0
1645761000000|2022-02-25 03:50:00|745.22|742.82|738.84|736.44|746.09|743.69|738.84|736.44|0
1645761300000|2022-02-25 03:55:00|739.47|737.07|734.84|732.44|740.34|737.94|732.34|729.94|0
1645761600000|2022-02-25 04:00:00|734.97|732.57|734.09|731.69|737.09|734.69|733.84|731.44|0
1645761900000|2022-02-25 04:05:00|733.97|731.57|730.59|728.19|734.84|732.44|728.84|726.44|0
1645762200000|2022-02-25 04:10:00|730.84|728.44|729.97|727.57|731.97|729.57|729.47|727.07|0
1645762500000|2022-02-25 04:15:00|729.59|727.19|734.59|732.19|734.84|732.44|729.34|726.94|0
1645762800000|2022-02-25 04:20:00|734.84|732.44|735.59|733.19|735.59|733.19|732.84|730.44|0
1645763100000|2022-02-25 04:25:00|735.22|732.82|731.47|729.07|735.59|733.19|729.84|727.44|0
1645763400000|2022-02-25 04:30:00|731.59|729.19|735.59|733.19|735.97|733.57|731.09|728.69|0
1645763700000|2022-02-25 04:35:00|735.34|732.94|737.47|735.07|738.09|735.69|735.09|732.69|0
1645764000000|2022-02-25 04:40:00|737.72|735.32|739.72|737.32|741.21|738.81|737.59|735.19|0
1645764300000|2022-02-25 04:45:00|739.47|737.07|738.47|736.07|740.09|737.69|738.09|735.69|0
1645764600000|2022-02-25 04:50:00|738.34|735.94|738.84|736.44|740.47|738.07|738.34|735.94|0
1645764900000|2022-02-25 04:55:00|737.34|734.94|737.84|735.44|738.84|736.44|736.84|734.44|0
1645765200000|2022-02-25 05:00:00|738.09|735.69|738.59|736.19|739.84|737.44|737.09|734.69|0
1645765500000|2022-02-25 05:05:00|738.84|736.44|740.96|738.56|742.33|739.93|738.34|735.94|0
1645765800000|2022-02-25 05:10:00|740.58|738.18|742.21|739.81|742.58|740.18|739.84|737.44|0
1645766100000|2022-02-25 05:15:00|742.58|740.18|742.21|739.81|742.96|740.56|740.83|738.43|0
1645766400000|2022-02-25 05:20:00|742.71|740.31|743.33|740.93|746.33|743.93|742.33|739.93|0
1645766700000|2022-02-25 05:25:00|743.46|741.06|745.08|742.68|746.33|743.93|741.46|739.06|0
1645767000000|2022-02-25 05:30:00|744.58|742.18|742.46|740.06|745.46|743.06|741.83|739.43|0
1645767300000|2022-02-25 05:35:00|742.58|740.18|740.08|737.68|742.71|740.31|738.34|735.94|0
1645767600000|2022-02-25 05:40:00|740.33|737.93|742.21|739.81|743.58|741.18|739.09|736.69|0
1645767900000|2022-02-25 05:45:00|742.08|739.68|739.47|737.07|742.21|739.81|738.72|736.32|0
1645768200000|2022-02-25 05:50:00|739.09|736.69|743.46|741.06|743.83|741.43|739.09|736.69|0
1645768500000|2022-02-25 05:55:00|743.58|741.18|744.08|741.68|745.08|742.68|742.21|739.81|0
1645768800000|2022-02-25 06:00:00|744.21|741.81|740.08|737.68|746.96|744.56|739.83|737.43|0
1645769100000|2022-02-25 06:05:00|741.08|738.68|741.33|738.93|744.08|741.68|740.83|738.43|0
1645769400000|2022-02-25 06:10:00|741.08|738.68|739.96|737.56|741.33|738.93|739.58|737.18|0
1645769700000|2022-02-25 06:15:00|740.46|738.06|738.47|736.07|741.08|738.68|737.84|735.44|0
1645770000000|2022-02-25 06:20:00|738.59|736.19|739.09|736.69|740.58|738.18|738.59|736.19|0
1645770300000|2022-02-25 06:25:00|739.34|736.94|740.21|737.81|741.08|738.68|738.84|736.44|0
1645770600000|2022-02-25 06:30:00|740.08|737.68|741.58|739.18|744.08|741.68|739.83|737.43|0
1645770900000|2022-02-25 06:35:00|741.71|739.31|741.08|738.68|744.08|741.68|740.46|738.06|0
1645771200000|2022-02-25 06:40:00|740.83|738.43|741.33|738.93|742.08|739.68|739.33|736.93|0
1645771500000|2022-02-25 06:45:00|741.71|739.31|742.21|739.81|743.83|741.43|741.21|738.81|0
1645771800000|2022-02-25 06:50:00|742.71|740.31|742.33|739.93|743.58|741.18|741.71|739.31|0
1645772100000|2022-02-25 06:55:00|742.08|739.68|742.08|739.68|744.08|741.68|740.83|738.43|0
1645772400000|2022-02-25 07:00:00|742.21|739.81|742.96|740.56|745.08|742.68|736.58|734.18|0
1645772700000|2022-02-25 07:05:00|743.21|740.81|746.71|744.31|747.83|745.43|743.21|740.81|0
1645773000000|2022-02-25 07:10:00|746.96|744.56|746.21|743.81|748.58|746.18|743.83|741.43|0
1645773300000|2022-02-25 07:15:00|746.08|743.68|746.58|744.18|748.46|746.06|744.83|742.43|0
1645773600000|2022-02-25 07:20:00|746.46|744.06|744.08|741.68|748.58|746.18|743.96|741.56|0
1645773900000|2022-02-25 07:25:00|744.83|742.43|742.08|739.68|746.33|743.93|742.08|739.68|0
1645774200000|2022-02-25 07:30:00|742.71|740.31|740.21|737.81|744.83|742.43|740.21|737.81|0
1645774500000|2022-02-25 07:35:00|740.58|738.18|741.46|739.06|741.58|739.18|737.83|735.43|0
1645774800000|2022-02-25 07:40:00|741.08|738.68|744.21|741.81|744.96|742.56|741.08|738.68|0
1645775100000|2022-02-25 07:45:00|744.08|741.68|745.08|742.68|747.33|744.93|743.83|741.43|0
1645775400000|2022-02-25 07:50:00|745.58|743.18|752.58|750.18|752.58|750.18|744.46|742.06|0
1645775700000|2022-02-25 07:55:00|753.08|750.68|747.21|744.81|756.33|753.93|746.58|744.18|0
1645776000000|2022-02-25 08:00:00|748.58|746.18|750.96|748.56|754.21|751.81|748.08|745.68|0
1645776300000|2022-02-25 08:05:00|750.09|748.17|755.59|753.67|759.59|757.67|750.09|748.17|0
1645776600000|2022-02-25 08:10:00|755.22|753.3|761.34|759.42|767.84|765.92|754.84|752.92|0
1645776900000|2022-02-25 08:15:00|761.72|759.8|762.59|760.67|769.09|767.17|760.34|758.42|0
1645777200000|2022-02-25 08:20:00|761.47|759.55|764.09|762.17|767.59|765.67|761.34|759.42|0
1645777500000|2022-02-25 08:25:00|764.34|762.42|767.34|765.42|768.84|766.92|761.59|759.67|0
1645777800000|2022-02-25 08:30:00|766.84|764.92|760.59|758.67|767.09|765.17|758.34|756.42|0
1645778100000|2022-02-25 08:35:00|760.34|758.42|768.84|766.92|773.09|771.17|759.34|757.42|0
1645778400000|2022-02-25 08:40:00|767.59|765.67|765.73|763.81|770.85|768.93|763.85|761.93|0
1645778700000|2022-02-25 08:45:00|766.35|764.43|764.85|762.93|768.48|766.56|764.23|762.31|0
1645779000000|2022-02-25 08:50:00|765.23|763.31|763.35|761.43|766.6|764.68|758.6|756.68|0
1645779300000|2022-02-25 08:55:00|763.48|761.56|765.1|763.18|768.35|766.43|761.85|759.93|0
1645779600000|2022-02-25 09:00:00|764.48|762.56|765.23|763.31|767.1|765.18|760.35|758.43|0
1645779900000|2022-02-25 09:05:00|765.1|763.18|768.23|766.31|769.1|767.18|762.85|760.93|0
1645780200000|2022-02-25 09:10:00|768.1|766.18|767.48|765.56|770.48|768.56|766.85|764.93|0
1645780500000|2022-02-25 09:15:00|767.73|765.81|764.1|762.18|768.1|766.18|761.6|759.68|0
1645780800000|2022-02-25 09:20:00|763.6|761.68|768.35|766.43|768.73|766.81|762.85|760.93|0
1645781100000|2022-02-25 09:25:00|768.23|766.31|767.6|765.68|770.98|769.06|767.35|765.43|0
1645781400000|2022-02-25 09:30:00|767.85|765.93|764.85|762.93|770.35|768.43|758.35|756.43|0
1645781700000|2022-02-25 09:35:00|765.35|763.43|760.85|758.93|765.35|763.43|759.73|757.81|0
1645782000000|2022-02-25 09:40:00|760.6|758.68|760.1|758.18|765.1|763.18|759.85|757.93|0
1645782300000|2022-02-25 09:45:00|760.23|758.31|757.6|755.68|760.85|758.93|754.85|752.93|0
1645782600000|2022-02-25 09:50:00|757.1|755.18|753.6|751.68|758.23|756.31|751.61|749.69|0
1645782900000|2022-02-25 09:55:00|753.35|751.43|748.61|746.69|753.35|751.43|743.36|741.44|0
1645783200000|2022-02-25 10:00:00|748.99|747.07|748.49|746.57|751.49|749.57|747.61|745.69|0
1645783500000|2022-02-25 10:05:00|748.86|746.94|746.11|744.19|748.86|746.94|742.86|740.94|0
1645783800000|2022-02-25 10:10:00|745.61|743.69|744.61|742.69|749.86|747.94|744.11|742.19|0
1645784100000|2022-02-25 10:15:00|745.36|743.44|743.49|741.57|745.61|743.69|741.99|740.07|0
1645784400000|2022-02-25 10:20:00|739.99|738.07|740.34|738.42|741.11|739.19|735.24|733.32|0
1645784700000|2022-02-25 10:25:00|740.09|738.17|742.84|740.92|744.09|742.17|738.84|736.92|0
1645785000000|2022-02-25 10:30:00|742.34|740.42|742.84|740.92|742.84|740.92|738.84|736.92|0
1645785300000|2022-02-25 10:35:00|742.59|740.67|740.47|738.55|743.34|741.42|737.59|735.67|0
1645785600000|2022-02-25 10:40:00|740.34|738.42|743.34|741.42|746.09|744.17|740.22|738.3|0
1645785900000|2022-02-25 10:45:00|743.47|741.55|745.34|743.42|747.09|745.17|743.47|741.55|0
1645786200000|2022-02-25 10:50:00|745.09|743.17|743.47|741.55|746.34|744.42|742.84|740.92|0
1645786500000|2022-02-25 10:55:00|743.59|741.67|743.09|741.17|745.59|743.67|743.09|741.17|0
1645786800000|2022-02-25 11:00:00|743.47|741.55|754.59|752.67|754.59|752.67|743.09|741.17|0
1645787100000|2022-02-25 11:05:00|754.84|752.92|756.09|754.17|762.09|760.17|754.34|752.42|0
1645787400000|2022-02-25 11:10:00|756.34|754.42|753.34|751.42|756.84|754.92|752.84|750.92|0
1645787700000|2022-02-25 11:15:00|753.84|751.92|754.72|752.8|758.72|756.8|753.84|751.92|0
1645788000000|2022-02-25 11:20:00|754.34|752.42|750.59|748.67|756.84|754.92|750.22|748.3|0
1645788300000|2022-02-25 11:25:00|753.34|751.42|749.09|747.17|755.84|753.92|747.97|746.05|0
1645788600000|2022-02-25 11:30:00|750.34|748.42|747.34|745.42|754.97|753.05|745.84|743.92|0
1645788900000|2022-02-25 11:35:00|747.22|745.3|736.35|734.43|748.59|746.67|733.48|731.56|0
1645789200000|2022-02-25 11:40:00|736.85|734.93|747.47|745.55|750.47|748.55|735.85|733.93|0
1645789500000|2022-02-25 11:45:00|746.84|744.92|749.97|748.05|756.47|754.55|735.6|733.68|0
1645789800000|2022-02-25 11:50:00|749.22|747.3|752.22|750.3|756.34|754.42|747.72|745.8|0
1645790100000|2022-02-25 11:55:00|752.72|750.8|744.84|742.92|752.72|750.8|741.97|740.05|0
1645790400000|2022-02-25 12:00:00|745.72|743.8|740.72|738.8|748.59|746.67|740.09|738.17|0
1645790700000|2022-02-25 12:05:00|741.34|739.42|734.73|732.81|742.97|741.05|734.1|732.18|0
1645791000000|2022-02-25 12:10:00|734.85|732.93|736.85|734.93|738.34|736.42|733.6|731.68|0
1645791300000|2022-02-25 12:15:00|736.6|734.68|733.6|731.68|737.59|735.67|728.1|726.18|0
1645791600000|2022-02-25 12:20:00|733.73|731.81|732.73|730.81|733.73|731.81|730.48|728.56|0
1645791900000|2022-02-25 12:25:00|732.48|730.56|732.1|730.18|732.85|730.93|725.85|723.93|0
1645792200000|2022-02-25 12:30:00|732.35|730.43|733.23|731.31|734.98|733.06|729.48|727.56|0
1645792500000|2022-02-25 12:35:00|734.1|732.18|734.35|732.43|737.47|735.55|733.98|732.06|0
1645792800000|2022-02-25 12:40:00|734.23|732.31|734.1|732.18|737.59|735.67|732.98|731.06|0
1645793100000|2022-02-25 12:45:00|733.48|731.56|735.98|734.06|737.97|736.05|733.48|731.56|0
1645793400000|2022-02-25 12:50:00|735.85|733.93|712.47|710.55|736.23|734.31|708.98|707.06|0
1645793700000|2022-02-25 12:55:00|711.59|709.67|707.59|705.67|711.72|709.8|703.1|701.18|0
1645794000000|2022-02-25 13:00:00|708.22|706.3|714.09|712.17|716.34|714.42|708.09|706.17|0
1645794300000|2022-02-25 13:05:00|714.22|712.3|709.84|707.92|715.34|713.42|706.84|704.92|0
1645794600000|2022-02-25 13:10:00|709.72|707.8|706.47|704.55|711.97|710.05|706.47|704.55|0
1645794900000|2022-02-25 13:15:00|706.34|704.42|701.84|699.92|710.09|708.17|701.84|699.92|0
1645795200000|2022-02-25 13:20:00|701.59|699.67|694.34|692.42|702.09|700.17|694.34|692.42|0
1645795500000|2022-02-25 13:25:00|694.84|692.92|697.72|695.8|700.84|698.92|693.84|691.92|0
1645795800000|2022-02-25 13:30:00|697.97|696.05|689.09|687.17|701.47|699.55|687.97|686.05|0
1645796100000|2022-02-25 13:35:00|688.59|686.67|685.34|683.42|690.34|688.42|683.59|681.67|0
1645796400000|2022-02-25 13:40:00|685.59|683.67|693.34|691.42|695.47|693.55|684.84|682.92|0
1645796700000|2022-02-25 13:45:00|692.59|690.67|696.35|694.43|696.85|694.93|691.23|689.31|0
1645797000000|2022-02-25 13:50:00|696.6|694.68|700.1|698.18|700.1|698.18|695.85|693.93|0
1645797300000|2022-02-25 13:55:00|699.98|698.06|696.6|694.68|700.35|698.43|693.6|691.68|0
1645797600000|2022-02-25 14:00:00|697.35|695.43|697.6|695.68|700.85|698.93|694.98|693.06|0
1645797900000|2022-02-25 14:05:00|697.35|695.43|700.35|698.43|700.85|698.93|695.85|693.93|0
1645798200000|2022-02-25 14:10:00|700.85|698.93|705.09|703.17|705.84|703.92|699.35|697.43|0
1645798500000|2022-02-25 14:15:00|705.34|703.42|705.34|703.42|710.59|708.67|703.72|701.8|0
1645798800000|2022-02-25 14:20:00|705.09|703.17|700.6|698.68|706.84|704.92|699.35|697.43|0
1645799100000|2022-02-25 14:25:00|700.35|698.43|701.98|700.06|705.34|703.42|700.35|698.43|0
1645799400000|2022-02-25 14:30:00|702.85|700.93|689.35|687.43|712.22|710.3|688.6|686.68|0
1645799700000|2022-02-25 14:35:00|689.6|687.68|691.98|690.06|695.85|693.93|686.85|684.93|0
1645800000000|2022-02-25 14:40:00|692.6|690.68|706.34|704.42|707.34|705.42|686.98|685.06|0
1645800300000|2022-02-25 14:45:00|705.34|703.42|692.6|690.68|705.34|703.42|690.85|688.93|0
1645800600000|2022-02-25 14:50:00|693.6|691.68|702.1|700.18|702.6|700.68|689.85|687.93|0
1645800900000|2022-02-25 14:55:00|701.35|699.43|713.84|711.92|714.59|712.67|698.6|696.68|0
1645801200000|2022-02-25 15:00:00|713.22|711.3|713.97|712.05|719.59|717.67|708.09|706.17|0
1645801500000|2022-02-25 15:05:00|714.59|712.67|696.35|694.43|714.59|712.67|694.1|692.18|0
1645801800000|2022-02-25 15:10:00|696.6|694.68|700.1|698.18|703.97|702.05|691.6|689.68|0
1645802100000|2022-02-25 15:15:00|699.85|697.93|692.09|690.17|706.84|704.92|690.84|688.92|0
1645802400000|2022-02-25 15:20:00|691.84|689.92|685.84|683.92|696.84|694.92|682.1|680.18|0
1645802700000|2022-02-25 15:25:00|686.09|684.17|679.35|677.43|688.09|686.17|676.6|674.68|0
1645803000000|2022-02-25 15:30:00|678.6|676.68|682.1|680.18|684.35|682.43|676.6|674.68|0
1645803300000|2022-02-25 15:35:00|683.1|681.18|686.84|684.92|692.34|690.42|681.23|679.31|0
1645803600000|2022-02-25 15:40:00|686.09|684.17|672.35|670.43|686.09|684.17|672.35|670.43|0
1645803900000|2022-02-25 15:45:00|671.85|669.93|663.6|661.68|673.98|672.06|663.1|661.18|0
1645804200000|2022-02-25 15:50:00|663.85|661.93|663.84|661.92|667.35|665.43|661.34|659.42|0
1645804500000|2022-02-25 15:55:00|663.59|661.67|666.34|664.42|670.08|668.16|658.59|656.67|0
1645804800000|2022-02-25 16:00:00|665.34|663.42|657.97|656.05|673.21|671.29|657.47|655.55|0
1645805100000|2022-02-25 16:05:00|658.09|656.17|658.84|656.92|666.34|664.42|657.59|655.67|0
1645805400000|2022-02-25 16:10:00|658.34|656.42|650.34|648.42|660.59|658.67|646.84|644.92|0
1645805700000|2022-02-25 16:15:00|651.34|649.42|644.84|642.92|653.34|651.42|644.84|642.92|0
1645806000000|2022-02-25 16:20:00|644.09|642.17|642.59|640.67|647.47|645.55|640.59|638.67|0
1645806300000|2022-02-25 16:25:00|642.84|640.92|645.84|643.92|648.97|647.05|641.84|639.92|0
1645806600000|2022-02-25 16:30:00|645.59|643.67|644.34|642.42|650.58|648.66|643.09|641.17|0
1645806900000|2022-02-25 16:35:00|643.84|641.92|647.72|645.8|652.33|650.41|642.72|640.8|0
1645807200000|2022-02-25 16:40:00|648.33|646.41|648.58|646.66|651.58|649.66|645.09|643.17|0
1645807500000|2022-02-25 16:45:00|648.09|646.17|642.09|640.17|648.09|646.17|641.84|639.92|0
1645807800000|2022-02-25 16:50:00|641.84|639.92|637.96|636.04|644.84|642.92|637.08|635.16|0
1645808100000|2022-02-25 16:55:00|638.33|636.41|630.97|629.05|638.33|636.41|630.09|628.17|0
1645808400000|2022-02-25 17:00:00|630.84|628.92|634.34|632.42|634.34|632.42|628.34|626.42|0
1645808700000|2022-02-25 17:05:00|633.59|631.67|639.21|637.29|639.33|637.41|633.59|631.67|0
1645809000000|2022-02-25 17:10:00|638.83|636.91|642.08|640.16|642.08|640.16|635.09|633.17|0
1645809300000|2022-02-25 17:15:00|641.83|639.91|636.33|634.41|642.83|640.91|635.83|633.91|0
1645809600000|2022-02-25 17:20:00|636.58|634.66|638.21|636.29|640.33|638.41|636.33|634.41|0
1645809900000|2022-02-25 17:25:00|638.46|636.54|631.83|629.91|639.83|637.91|631.08|629.16|0
1645810200000|2022-02-25 17:30:00|631.58|629.66|627.33|625.41|631.58|629.66|626.33|624.41|0
1645810500000|2022-02-25 17:35:00|626.83|624.91|629.08|627.16|630.83|628.91|626.08|624.16|0
1645810800000|2022-02-25 17:40:00|628.83|626.91|626.58|624.66|629.33|627.41|626.08|624.16|0
1645811100000|2022-02-25 17:45:00|626.33|624.41|631.08|629.16|631.33|629.41|626.08|624.16|0
1645811400000|2022-02-25 17:50:00|631.21|629.29|639.08|637.16|639.33|637.41|631.21|629.29|0
1645811700000|2022-02-25 17:55:00|639.33|637.41|639.33|637.41|644.08|642.16|637.08|635.16|0
1645812000000|2022-02-25 18:00:00|639.83|637.91|636.96|635.04|641.58|639.66|633.83|631.91|0
1645812300000|2022-02-25 18:05:00|637.33|635.41|642.83|640.91|643.58|641.66|637.33|635.41|0
1645812600000|2022-02-25 18:10:00|642.58|640.66|642.58|640.66|649.08|647.16|641.83|639.91|0
1645812900000|2022-02-25 18:15:00|642.21|640.29|636.08|634.16|645.58|643.66|635.58|633.66|0
1645813200000|2022-02-25 18:20:00|635.58|633.66|636.58|634.66|639.83|637.91|635.58|633.66|0
1645813500000|2022-02-25 18:25:00|636.71|634.79|632.59|630.67|636.71|634.79|629.84|627.92|0
1645813800000|2022-02-25 18:30:00|632.09|630.17|629.09|627.17|632.34|630.42|627.09|625.17|0
1645814100000|2022-02-25 18:35:00|628.97|627.05|630.59|628.67|636.09|634.17|628.84|626.92|0
1645814400000|2022-02-25 18:40:00|630.47|628.55|622.34|620.42|630.47|628.55|621.84|619.92|0
1645814700000|2022-02-25 18:45:00|622.59|620.67|622.34|620.42|626.09|624.17|621.09|619.17|0
1645815000000|2022-02-25 18:50:00|622.59|620.67|625.34|623.42|625.34|623.42|621.34|619.42|0
1645815300000|2022-02-25 18:55:00|626.59|624.67|632.09|630.17|635.84|633.92|626.59|624.67|0
1645815600000|2022-02-25 19:00:00|631.34|629.42|626.84|624.92|638.09|636.17|624.34|622.42|0
1645815900000|2022-02-25 19:05:00|628.09|626.17|634.84|632.92|635.59|633.67|627.34|625.42|0
1645816200000|2022-02-25 19:10:00|634.47|632.55|635.84|633.92|640.34|638.42|632.59|630.67|0
1645816500000|2022-02-25 19:15:00|635.22|633.3|634.34|632.42|635.34|633.42|632.59|630.67|0
1645816800000|2022-02-25 19:20:00|634.84|632.92|624.72|622.8|635.84|633.92|624.72|622.8|0
1645817100000|2022-02-25 19:25:00|625.09|623.17|627.34|625.42|628.34|626.42|624.34|622.42|0
1645817400000|2022-02-25 19:30:00|625.84|623.92|636.59|634.67|638.34|636.42|622.34|620.42|0
1645817700000|2022-02-25 19:35:00|636.09|634.17|635.09|633.17|636.22|634.3|630.84|628.92|0
1645818000000|2022-02-25 19:40:00|634.84|632.92|632.84|630.92|639.59|637.67|631.34|629.42|0
1645818300000|2022-02-25 19:45:00|633.59|631.67|637.59|635.67|637.59|635.67|631.84|629.92|0
1645818600000|2022-02-25 19:50:00|638.34|636.42|641.59|639.67|647.59|645.67|636.84|634.92|0
1645818900000|2022-02-25 19:55:00|641.84|639.92|637.34|635.42|642.34|640.42|632.09|630.17|0
1645819200000|2022-02-25 20:00:00|637.09|635.17|643.84|641.92|646.22|644.3|637.09|635.17|0
1645819500000|2022-02-25 20:05:00|642.72|640.8|639.84|637.92|644.72|642.8|638.59|636.67|0
1645819800000|2022-02-25 20:10:00|640.09|638.17|638.34|636.42|644.59|642.67|637.84|635.92|0
1645820100000|2022-02-25 20:15:00|638.59|636.67|632.59|630.67|639.34|637.42|631.34|629.42|0
1645820400000|2022-02-25 20:20:00|632.09|630.17|626.34|624.42|634.34|632.42|623.59|621.67|0
1645820700000|2022-02-25 20:25:00|627.09|625.17|631.59|629.67|632.34|630.42|626.09|624.17|0
1645821000000|2022-02-25 20:30:00|630.34|628.42|632.58|630.66|632.58|630.66|625.34|623.42|0
1645821300000|2022-02-25 20:35:00|633.21|631.29|630.46|628.54|637.83|635.91|630.08|628.16|0
1645821600000|2022-02-25 20:40:00|630.58|628.66|628.84|626.92|634.33|632.41|623.84|621.92|0
1645821900000|2022-02-25 20:45:00|628.09|626.17|629.08|627.16|630.83|628.91|623.34|621.42|0
1645822200000|2022-02-25 20:50:00|629.96|628.04|623.84|621.92|629.96|628.04|619.84|617.92|0
1645822500000|2022-02-25 20:55:00|624.84|622.92|621.09|619.17|625.84|623.92|620.34|618.42|0
1645822800000|2022-02-25 21:00:00|619.84|617.92|622.34|620.42|622.34|620.42|617.84|615.92|0
1645823100000|2022-02-25 21:05:00|622.09|620.17|620.09|618.17|622.84|620.92|619.09|617.17|0
1645823400000|2022-02-25 21:10:00|620.34|618.42|621.84|619.92|621.84|619.92|618.34|616.42|0
1646035500000|2022-02-28 08:05:00|681.09|679.17|685.59|683.67|685.59|683.67|680.22|678.3|0
1646035800000|2022-02-28 08:10:00|685.84|683.92|691.84|689.92|694.22|692.3|680.59|678.67|0
1646036100000|2022-02-28 08:15:00|690.09|688.17|691.09|689.17|691.09|689.17|685.47|683.55|0
1646036400000|2022-02-28 08:20:00|690.84|688.92|694.84|692.92|695.22|693.3|687.34|685.42|0
1646036700000|2022-02-28 08:25:00|694.59|692.67|690.72|688.8|695.09|693.17|690.59|688.67|0
1646037000000|2022-02-28 08:30:00|690.84|688.92|696.72|694.8|697.09|695.17|690.34|688.42|0
1646037300000|2022-02-28 08:35:00|696.34|694.42|702.59|700.67|702.59|700.67|694.59|692.67|0
1646037600000|2022-02-28 08:40:00|702.22|700.3|705.72|703.8|708.59|706.67|699.84|697.92|0
1646037900000|2022-02-28 08:45:00|706.47|704.55|704.84|702.92|708.84|706.92|703.09|701.17|0
1646038200000|2022-02-28 08:50:00|704.72|702.8|702.22|700.3|705.84|703.92|701.72|699.8|0
1646038500000|2022-02-28 08:55:00|701.59|699.67|701.22|699.3|703.72|701.8|700.09|698.17|0
1646038800000|2022-02-28 09:00:00|700.72|698.8|692.97|691.05|702.22|700.3|691.97|690.05|0
1646039100000|2022-02-28 09:05:00|693.22|691.3|678.34|676.42|693.22|691.3|677.73|675.81|0
1646039400000|2022-02-28 09:10:00|678.47|676.55|682.09|680.17|682.97|681.05|676.23|674.31|0
1646039700000|2022-02-28 09:15:00|681.97|680.05|685.22|683.3|685.84|683.92|681.97|680.05|0
1646040000000|2022-02-28 09:20:00|685.59|683.67|693.72|691.8|693.84|691.92|683.72|681.8|0
1646040300000|2022-02-28 09:25:00|693.22|691.3|695.97|694.05|698.22|696.3|691.84|689.92|0
1646040600000|2022-02-28 09:30:00|696.09|694.17|696.22|694.3|699.97|698.05|695.34|693.42|0
1646040900000|2022-02-28 09:35:00|695.72|693.8|695.09|693.17|699.97|698.05|694.59|692.67|0
1646041200000|2022-02-28 09:40:00|695.22|693.3|689.22|687.3|696.72|694.8|688.84|686.92|0
1646041500000|2022-02-28 09:45:00|689.34|687.42|688.47|686.55|689.97|688.05|686.22|684.3|0
1646041800000|2022-02-28 09:50:00|688.72|686.8|687.34|685.42|691.09|689.17|683.47|681.55|0
1646042100000|2022-02-28 09:55:00|687.47|685.55|688.47|686.55|690.72|688.8|684.34|682.42|0
1646042400000|2022-02-28 10:00:00|689.09|687.17|687.47|685.55|689.47|687.55|683.97|682.05|0
1646042700000|2022-02-28 10:05:00|687.84|685.92|691.59|689.67|691.72|689.8|686.22|684.3|0
1646043000000|2022-02-28 10:10:00|691.84|689.92|691.84|689.92|694.84|692.92|691.22|689.3|0
1646043300000|2022-02-28 10:15:00|692.22|690.3|692.22|690.3|692.97|691.05|689.97|688.05|0
1646043600000|2022-02-28 10:20:00|691.47|689.55|688.72|686.8|693.47|691.55|688.47|686.55|0
1646043900000|2022-02-28 10:25:00|688.47|686.55|695.09|693.17|695.72|693.8|688.47|686.55|0
1646044200000|2022-02-28 10:30:00|695.22|693.3|691.72|689.8|699.72|697.8|691.47|689.55|0
1646044500000|2022-02-28 10:35:00|691.97|690.05|691.72|689.8|695.47|693.55|689.72|687.8|0
1646044800000|2022-02-28 10:40:00|690.72|688.8|687.72|685.8|692.84|690.92|687.09|685.17|0
1646045100000|2022-02-28 10:45:00|687.34|685.42|680.97|679.05|687.97|686.05|679.47|677.55|0
1646045400000|2022-02-28 10:50:00|681.09|679.17|680.09|678.17|682.47|680.55|680.09|678.17|0
1646045700000|2022-02-28 10:55:00|680.22|678.3|678.72|676.8|683.97|682.05|677.97|676.05|0
1646046000000|2022-02-28 11:00:00|678.97|677.05|677.22|675.3|679.72|677.8|669.23|667.31|0
1646046300000|2022-02-28 11:05:00|676.72|674.8|677.47|675.55|679.22|677.3|675.47|673.55|0
1646046600000|2022-02-28 11:10:00|677.59|675.67|679.59|677.67|679.84|677.92|673.59|671.67|0
1646046900000|2022-02-28 11:15:00|679.47|677.55|685.59|683.67|685.59|683.67|679.34|677.42|0
1646047200000|2022-02-28 11:20:00|685.47|683.55|681.97|680.05|685.72|683.8|681.72|679.8|0
1646047500000|2022-02-28 11:25:00|682.22|680.3|685.47|683.55|686.84|684.92|680.84|678.92|0
1646047800000|2022-02-28 11:30:00|685.72|683.8|684.59|682.67|686.72|684.8|683.97|682.05|0
1646048100000|2022-02-28 11:35:00|684.97|683.05|681.97|680.05|686.97|685.05|680.09|678.17|0
1646048400000|2022-02-28 11:40:00|682.22|680.3|685.22|683.3|686.47|684.55|681.47|679.55|0
1646048700000|2022-02-28 11:45:00|685.47|683.55|686.47|684.55|688.09|686.17|683.72|681.8|0
1646049000000|2022-02-28 11:50:00|685.72|683.8|686.59|684.67|689.09|687.17|684.09|682.17|0
1646049300000|2022-02-28 11:55:00|686.47|684.55|683.22|681.3|687.09|685.17|679.22|677.3|0
1646049600000|2022-02-28 12:00:00|683.47|681.55|682.34|680.42|683.72|681.8|678.34|676.42|0
1646049900000|2022-02-28 12:05:00|682.47|680.55|679.22|677.3|682.47|680.55|678.22|676.3|0
1646050200000|2022-02-28 12:10:00|679.09|677.17|673.34|671.42|681.22|679.3|672.59|670.67|0
1646050500000|2022-02-28 12:15:00|673.84|671.92|670.59|668.67|676.97|675.05|670.47|668.55|0
1646050800000|2022-02-28 12:20:00|670.34|668.42|660.6|658.68|670.97|669.05|659.35|657.43|0
1646051100000|2022-02-28 12:25:00|660.73|658.81|663.46|661.54|663.84|661.92|658.83|656.91|0
1646051400000|2022-02-28 12:30:00|663.96|662.04|663.71|661.79|665.21|663.29|660.33|658.41|0
1646051700000|2022-02-28 12:35:00|664.08|662.16|664.83|662.91|667.21|665.29|662.58|660.66|0
1646052000000|2022-02-28 12:40:00|664.96|663.04|665.34|663.42|668.34|666.42|659.84|657.92|0
1646052300000|2022-02-28 12:45:00|665.09|663.17|662.97|661.05|668.22|666.3|662.22|660.3|0
1646052600000|2022-02-28 12:50:00|663.09|661.17|659.97|658.05|664.47|662.55|659.97|658.05|0
1646052900000|2022-02-28 12:55:00|659.59|657.67|675.33|673.41|680.46|678.54|659.59|657.67|0
1646053200000|2022-02-28 13:00:00|675.96|674.04|676.97|675.05|682.08|680.16|672.97|671.05|0
1646053500000|2022-02-28 13:05:00|677.22|675.3|676.84|674.92|679.22|677.3|675.34|673.42|0
1646053800000|2022-02-28 13:10:00|675.47|673.55|679.84|677.92|679.84|677.92|674.22|672.3|0
1646054100000|2022-02-28 13:15:00|679.72|677.8|677.72|675.8|680.47|678.55|676.47|674.55|0
1646054400000|2022-02-28 13:20:00|677.97|676.05|677.59|675.67|680.34|678.42|676.59|674.67|0
1646054700000|2022-02-28 13:25:00|678.09|676.17|675.47|673.55|679.34|677.42|675.22|673.3|0
1646055000000|2022-02-28 13:30:00|675.09|673.17|683.47|681.55|685.09|683.17|671.72|669.8|0
1646055300000|2022-02-28 13:35:00|683.59|681.67|688.22|686.3|688.22|686.3|682.84|680.92|0
1646055600000|2022-02-28 13:40:00|688.59|686.67|690.59|688.67|693.08|691.16|685.84|683.92|0
1646055900000|2022-02-28 13:45:00|689.59|687.67|683.84|681.92|690.22|688.3|683.84|681.92|0
1646056200000|2022-02-28 13:50:00|684.09|682.17|680.84|678.92|684.34|682.42|675.34|673.42|0
1646056500000|2022-02-28 13:55:00|681.34|679.42|684.33|682.41|685.08|683.16|680.47|678.55|0
1646056800000|2022-02-28 14:00:00|684.83|682.91|678.34|676.42|687.58|685.66|677.34|675.42|0
1646057100000|2022-02-28 14:05:00|678.22|676.3|675.84|673.92|679.34|677.42|675.84|673.92|0
1646057400000|2022-02-28 14:10:00|676.09|674.17|675.33|673.41|679.09|677.17|673.84|671.92|0
1646057700000|2022-02-28 14:15:00|674.59|672.67|674.59|672.67|675.33|673.41|670.34|668.42|0
1646058000000|2022-02-28 14:20:00|673.84|671.92|677.83|675.91|677.83|675.91|673.09|671.17|0
1646058300000|2022-02-28 14:25:00|677.58|675.66|677.08|675.16|677.83|675.91|672.84|670.92|0
1646058600000|2022-02-28 14:30:00|677.58|675.66|671.84|669.92|679.08|677.16|665.84|663.92|0
1646058900000|2022-02-28 14:35:00|671.59|669.67|661.84|659.92|671.59|669.67|656.84|654.92|0
1646059200000|2022-02-28 14:40:00|662.84|660.92|665.33|663.41|672.83|670.91|662.71|660.79|0
1646059500000|2022-02-28 14:45:00|666.21|664.29|663.83|661.91|670.08|668.16|658.21|656.29|0
1646059800000|2022-02-28 14:50:00|664.33|662.41|660.08|658.16|666.58|664.66|654.58|652.66|0
1646060100000|2022-02-28 14:55:00|660.58|658.66|656.34|654.42|663.33|661.41|654.09|652.17|0
1646060400000|2022-02-28 15:00:00|655.34|653.42|665.08|663.16|665.58|663.66|653.34|651.42|0
1646060700000|2022-02-28 15:05:00|663.33|661.41|667.58|665.66|671.33|669.41|660.83|658.91|0
1646061000000|2022-02-28 15:10:00|668.08|666.16|672.83|670.91|675.08|673.16|665.09|663.17|0
1646061300000|2022-02-28 15:15:00|673.46|671.54|677.08|675.16|679.08|677.16|671.46|669.54|0
1646061600000|2022-02-28 15:20:00|676.83|674.91|668.72|666.8|676.84|674.92|666.34|664.42|0
1646061900000|2022-02-28 15:25:00|669.09|667.17|668.34|666.42|673.22|671.3|662.84|660.92|0
1646062200000|2022-02-28 15:30:00|668.84|666.92|662.34|660.42|668.84|666.92|655.34|653.42|0
1646062500000|2022-02-28 15:35:00|662.47|660.55|649.09|647.17|662.59|660.67|647.84|645.92|0
1646062800000|2022-02-28 15:40:00|648.09|646.17|640.84|638.92|649.59|647.67|640.09|638.17|0
1646063100000|2022-02-28 15:45:00|641.22|639.3|645.58|643.66|646.08|644.16|638.59|636.67|0
1646063400000|2022-02-28 15:50:00|646.83|644.91|644.33|642.41|647.83|645.91|639.58|637.66|0
1646063700000|2022-02-28 15:55:00|644.08|642.16|638.58|636.66|644.08|642.16|635.58|633.66|0
1646064000000|2022-02-28 16:00:00|637.33|635.41|634.83|632.91|639.83|637.91|632.58|630.66|0
1646064300000|2022-02-28 16:05:00|635.58|633.66|637.96|636.04|640.33|638.41|635.46|633.54|0
1646064600000|2022-02-28 16:10:00|637.83|635.91|639.83|637.91|642.58|640.66|634.08|632.16|0
1646064900000|2022-02-28 16:15:00|639.46|637.54|631.58|629.66|639.83|637.91|628.46|626.54|0
1646065200000|2022-02-28 16:20:00|632.33|630.41|624.08|622.16|632.33|630.41|624.08|622.16|0
1646065500000|2022-02-28 16:25:00|624.33|622.41|620.83|618.91|627.08|625.16|619.08|617.16|0
1646065800000|2022-02-28 16:30:00|621.08|619.16|622.08|620.16|622.33|620.41|616.08|614.16|0
1646066100000|2022-02-28 16:35:00|621.33|619.41|627.83|625.91|628.33|626.41|620.08|618.16|0
1646066400000|2022-02-28 16:40:00|628.08|626.16|625.58|623.66|630.83|628.91|623.83|621.91|0
1646066700000|2022-02-28 16:45:00|625.33|623.41|632.58|630.66|635.58|633.66|625.08|623.16|0
1646067000000|2022-02-28 16:50:00|632.33|630.41|630.46|628.54|635.33|633.41|630.08|628.16|0
1646067300000|2022-02-28 16:55:00|630.33|628.41|624.08|622.16|630.33|628.41|622.83|620.91|0
1646067600000|2022-02-28 17:00:00|624.58|622.66|625.83|623.91|626.33|624.41|621.21|619.29|0
1646067900000|2022-02-28 17:05:00|625.33|623.41|642.08|640.16|643.08|641.16|625.08|623.16|0
1646068200000|2022-02-28 17:10:00|643.08|641.16|648.83|646.91|650.83|648.91|641.83|639.91|0
1646068500000|2022-02-28 17:15:00|648.58|646.66|647.33|645.41|653.08|651.16|646.83|644.91|0
1646068800000|2022-02-28 17:20:00|648.08|646.16|653.83|651.91|655.83|653.91|644.83|642.91|0
1646069100000|2022-02-28 17:25:00|653.71|651.79|650.58|648.66|653.71|651.79|649.83|647.91|0
1646069400000|2022-02-28 17:30:00|651.58|649.66|655.08|653.16|657.58|655.66|648.33|646.41|0
1646069700000|2022-02-28 17:35:00|654.58|652.66|660.33|658.41|660.58|658.66|653.58|651.66|0
1646070000000|2022-02-28 17:40:00|659.58|657.66|665.08|663.16|665.46|663.54|658.46|656.54|0
1646070300000|2022-02-28 17:45:00|665.83|663.91|663.08|661.16|669.58|667.66|663.08|661.16|0
1646070600000|2022-02-28 17:50:00|663.33|661.41|667.58|665.66|671.08|669.16|662.08|660.16|0
1646070900000|2022-02-28 17:55:00|667.08|665.16|661.83|659.91|670.58|668.66|661.83|659.91|0
1646071200000|2022-02-28 18:00:00|662.33|660.41|655.08|653.16|663.33|661.41|652.83|650.91|0
1646071500000|2022-02-28 18:05:00|654.08|652.16|647.33|645.41|656.33|654.41|647.08|645.16|0
1646071800000|2022-02-28 18:10:00|647.83|645.91|647.83|645.91|650.08|648.16|643.33|641.41|0
1646072100000|2022-02-28 18:15:00|647.33|645.41|660.58|658.66|662.08|660.16|646.83|644.91|0
1646072400000|2022-02-28 18:20:00|661.33|659.41|665.83|663.91|668.58|666.66|661.08|659.16|0
1646072700000|2022-02-28 18:25:00|666.33|664.41|659.96|658.04|667.46|665.54|657.09|655.17|0
1646073000000|2022-02-28 18:30:00|660.08|658.16|662.58|660.66|665.71|663.79|656.59|654.67|0
1646073300000|2022-02-28 18:35:00|662.83|660.91|658.09|656.17|665.83|663.91|657.09|655.17|0
1646073600000|2022-02-28 18:40:00|657.59|655.67|660.33|658.41|661.58|659.66|653.34|651.42|0
1646073900000|2022-02-28 18:45:00|659.83|657.91|657.34|655.42|665.58|663.66|657.34|655.42|0
1646074200000|2022-02-28 18:50:00|657.22|655.3|650.09|648.17|657.22|655.3|647.47|645.55|0
1646074500000|2022-02-28 18:55:00|651.09|649.17|651.97|650.05|655.84|653.92|648.84|646.92|0
1646074800000|2022-02-28 19:00:00|652.59|650.67|675.83|673.91|675.83|673.91|652.59|650.67|0
1646075100000|2022-02-28 19:05:00|674.58|672.66|685.83|683.91|686.08|684.16|673.46|671.54|0
1646075400000|2022-02-28 19:10:00|685.58|683.66|682.34|680.42|690.33|688.41|682.34|680.42|0
1646075700000|2022-02-28 19:15:00|682.97|681.05|678.09|676.17|687.72|685.8|677.09|675.17|0
1646076000000|2022-02-28 19:20:00|677.09|675.17|688.84|686.92|688.84|686.92|677.09|675.17|0
1646076300000|2022-02-28 19:25:00|688.09|686.17|685.84|683.92|688.72|686.8|681.84|679.92|0
1646076600000|2022-02-28 19:30:00|685.59|683.67|686.34|684.42|690.09|688.17|682.09|680.17|0
1646076900000|2022-02-28 19:35:00|686.59|684.67|685.72|683.8|687.84|685.92|677.34|675.42|0
1646077200000|2022-02-28 19:40:00|686.47|684.55|670.84|668.92|686.84|684.92|668.34|666.42|0
1646077500000|2022-02-28 19:45:00|670.59|668.67|676.09|674.17|678.34|676.42|669.84|667.92|0
1646077800000|2022-02-28 19:50:00|674.59|672.67|671.84|669.92|677.09|675.17|671.59|669.67|0
1646078100000|2022-02-28 19:55:00|672.59|670.67|668.09|666.17|673.34|671.42|664.34|662.42|0
1646078400000|2022-02-28 20:00:00|668.47|666.55|671.09|669.17|672.34|670.42|667.34|665.42|0
1646078700000|2022-02-28 20:05:00|671.34|669.42|670.22|668.3|681.09|679.17|668.59|666.67|0
1646079000000|2022-02-28 20:10:00|670.84|668.92|676.34|674.42|679.34|677.42|670.34|668.42|0
1646079300000|2022-02-28 20:15:00|674.09|672.17|669.34|667.42|677.34|675.42|666.34|664.42|0
1646079600000|2022-02-28 20:20:00|669.09|667.17|659.58|657.66|669.34|667.42|656.59|654.67|0
1646079900000|2022-02-28 20:25:00|659.83|657.91|661.83|659.91|663.58|661.66|655.83|653.91|0
1646080200000|2022-02-28 20:30:00|662.33|660.41|674.33|672.41|674.33|672.41|662.33|660.41|0
1646080500000|2022-02-28 20:35:00|674.08|672.16|679.84|677.92|681.83|679.91|673.58|671.66|0
1646080800000|2022-02-28 20:40:00|680.09|678.17|661.34|659.42|680.09|678.17|660.09|658.17|0
1646081100000|2022-02-28 20:45:00|661.47|659.55|648.33|646.41|661.47|659.55|647.08|645.16|0
1646081400000|2022-02-28 20:50:00|648.08|646.16|639.08|637.16|650.21|648.29|639.08|637.16|0
1646081700000|2022-02-28 20:55:00|638.58|636.66|633.83|631.91|640.83|638.91|629.58|627.66|0
1646082000000|2022-02-28 21:00:00|633.58|631.66|631.58|629.66|635.58|633.66|630.83|628.91|0
1646082300000|2022-02-28 21:05:00|632.33|630.41|636.08|634.16|637.58|635.66|630.33|628.41|0
1646082600000|2022-02-28 21:10:00|635.58|633.66|633.33|631.41|636.08|634.16|630.83|628.91|0
1646082900000|2022-02-28 21:15:00|632.45|630.05|631.07|628.67|632.45|630.05|630.32|627.92|0
1646083200000|2022-02-28 21:20:00|630.95|628.55|632.32|629.92|632.57|630.17|630.82|628.42|0
1646083500000|2022-02-28 21:25:00|631.95|629.55|631.95|629.55|633.32|630.92|631.57|629.17|0
1646083800000|2022-02-28 21:30:00|632.07|629.67|631.57|629.17|632.07|629.67|630.32|627.92|0
1646084100000|2022-02-28 21:35:00|631.82|629.42|630.32|627.92|631.82|629.42|630.32|627.92|0
1646084400000|2022-02-28 21:40:00|630.57|628.17|630.82|628.42|631.07|628.67|630.45|628.05|0
1646084700000|2022-02-28 21:45:00|631.07|628.67|631.07|628.67|631.07|628.67|630.57|628.17|0
1646085000000|2022-02-28 21:50:00|630.82|628.42|630.57|628.17|631.07|628.67|629.82|627.42|0
1646085300000|2022-02-28 21:55:00|630.82|628.42|630.95|628.55|631.07|628.67|630.7|628.3|0
1646085600000|2022-02-28 22:00:00|630.99|628.59|631.39|628.99|631.93|629.53|630.99|628.59|0
1646085900000|2022-02-28 22:05:00|631.36|628.96|631.93|629.53|632.08|629.68|631.32|628.92|0
1646086200000|2022-02-28 22:10:00|632.33|629.93|632.26|629.86|632.59|630.19|632.11|629.71|0
1646086500000|2022-02-28 22:15:00|632.19|629.79|632.01|629.61|632.19|629.79|632.01|629.61|0
1646086800000|2022-02-28 22:20:00|632.11|629.71|632.15|629.75|632.33|629.93|631.72|629.32|0
1646087100000|2022-02-28 22:25:00|632.22|629.82|632.15|629.75|632.59|630.19|632.08|629.68|0
1646087400000|2022-02-28 22:30:00|632.55|630.15|632.73|630.33|632.92|630.52|632.37|629.97|0
1646087700000|2022-02-28 22:35:00|632.63|630.23|632.84|630.44|633.03|630.63|632.48|630.08|0
1646088000000|2022-02-28 22:40:00|632.81|630.41|633.5|631.1|633.54|631.14|632.77|630.37|0
1646088300000|2022-02-28 22:45:00|633.28|630.88|632.81|630.41|633.39|630.99|632.81|630.41|0
1646088600000|2022-02-28 22:50:00|632.92|630.52|633.61|631.21|633.87|631.47|632.33|629.93|0
1646088900000|2022-02-28 22:55:00|633.54|631.14|633.32|630.92|633.57|631.17|633.32|630.92|0
1646089200000|2022-02-28 23:00:00|632.2|629.8|630.45|628.05|634.2|631.8|630.45|628.05|0
1646089500000|2022-02-28 23:05:00|630.07|627.67|630.57|628.17|630.7|628.3|628.82|626.42|0
1646089800000|2022-02-28 23:10:00|630.2|627.8|632.45|630.05|633.95|631.55|630.2|627.8|0
1646090100000|2022-02-28 23:15:00|632.57|630.17|631.82|629.42|632.7|630.3|629.32|626.92|0
1646090400000|2022-02-28 23:20:00|632.2|629.8|627.82|625.42|632.7|630.3|627.07|624.67|0
1646090700000|2022-02-28 23:25:00|628.07|625.67|629.32|626.92|630.2|627.8|627.32|624.92|0
1646091000000|2022-02-28 23:30:00|629.07|626.67|625.32|622.92|629.7|627.3|624.32|621.92|0
1646091300000|2022-02-28 23:35:00|625.07|622.67|623.45|621.05|625.07|622.67|621.95|619.55|0
1646091600000|2022-02-28 23:40:00|623.57|621.17|624.95|622.55|625.7|623.3|623.32|620.92|0
1646091900000|2022-02-28 23:45:00|624.82|622.42|624.95|622.55|626.45|624.05|624.07|621.67|0
1646092200000|2022-02-28 23:50:00|624.57|622.17|620.57|618.17|624.57|622.17|619.32|616.92|0
1646092500000|2022-02-28 23:55:00|620.45|618.05|623.82|621.42|623.82|621.42|619.82|617.42|0
1646092800000|2022-03-01 00:00:00|623.57|621.17|623.57|621.17|623.57|621.17|620.82|618.42|0
1646093100000|2022-03-01 00:05:00|623.7|621.3|629.07|626.67|629.07|626.67|623.7|621.3|0
1646093400000|2022-03-01 00:10:00|628.7|626.3|625.82|623.42|628.82|626.42|625.32|622.92|0
1646093700000|2022-03-01 00:15:00|625.57|623.17|623.82|621.42|625.82|623.42|622.32|619.92|0
1646094000000|2022-03-01 00:20:00|624.07|621.67|625.95|623.55|627.2|624.8|623.45|621.05|0
1646094300000|2022-03-01 00:25:00|626.32|623.92|624.32|621.92|626.45|624.05|624.2|621.8|0
1646094600000|2022-03-01 00:30:00|624.45|622.05|626.95|624.55|627.57|625.17|623.57|621.17|0
1646094900000|2022-03-01 00:35:00|626.7|624.3|627.82|625.42|628.57|626.17|625.82|623.42|0
1646095200000|2022-03-01 00:40:00|627.57|625.17|629.07|626.67|629.82|627.42|625.57|623.17|0
1646095500000|2022-03-01 00:45:00|628.95|626.55|637.7|635.3|638.57|636.17|628.7|626.3|0
1646095800000|2022-03-01 00:50:00|637.82|635.42|633.82|631.42|637.82|635.42|632.82|630.42|0
1646096100000|2022-03-01 00:55:00|633.57|631.17|631.82|629.42|633.95|631.55|630.82|628.42|0
1646096400000|2022-03-01 01:00:00|631.7|629.3|632.2|629.8|634.95|632.55|630.07|627.67|0
1646096700000|2022-03-01 01:05:00|632.07|629.67|629.07|626.67|633.07|630.67|627.82|625.42|0
1646097000000|2022-03-01 01:10:00|629.2|626.8|629.07|626.67|630.07|627.67|628.57|626.17|0
1646097300000|2022-03-01 01:15:00|628.82|626.42|630.2|627.8|632.07|629.67|628.82|626.42|0
1646097600000|2022-03-01 01:20:00|630.82|628.42|628.32|625.92|630.82|628.42|627.32|624.92|0
1646097900000|2022-03-01 01:25:00|628.07|625.67|627.2|624.8|630.82|628.42|627.07|624.67|0
1646098200000|2022-03-01 01:30:00|627.07|624.67|624.82|622.42|627.32|624.92|624.32|621.92|0
1646098500000|2022-03-01 01:35:00|624.7|622.3|625.32|622.92|627.07|624.67|624.57|622.17|0
1646098800000|2022-03-01 01:40:00|625.7|623.3|626.07|623.67|627.07|624.67|625.07|622.67|0
1646099100000|2022-03-01 01:45:00|625.57|623.17|632.45|630.05|632.82|630.42|625.57|623.17|0
1646099400000|2022-03-01 01:50:00|632.07|629.67|631.32|628.92|632.95|630.55|630.32|627.92|0
1646099700000|2022-03-01 01:55:00|631.2|628.8|634.32|631.92|634.32|631.92|630.82|628.42|0
1646100000000|2022-03-01 02:00:00|634.07|631.67|631.82|629.42|635.07|632.67|631.82|629.42|0
1646100300000|2022-03-01 02:05:00|631.95|629.55|632.82|630.42|632.95|630.55|631.32|628.92|0
1646100600000|2022-03-01 02:10:00|632.95|630.55|637.57|635.17|638.32|635.92|632.95|630.55|0
1646100900000|2022-03-01 02:15:00|637.82|635.42|635.95|633.55|637.82|635.42|635.2|632.8|0
1646101200000|2022-03-01 02:20:00|635.82|633.42|635.57|633.17|636.32|633.92|634.7|632.3|0
1646101500000|2022-03-01 02:25:00|635.45|633.05|637.45|635.05|638.32|635.92|634.82|632.42|0
1646101800000|2022-03-01 02:30:00|637.32|634.92|638.32|635.92|638.32|635.92|635.57|633.17|0
1646102100000|2022-03-01 02:35:00|638.07|635.67|639.32|636.92|639.32|636.92|636.57|634.17|0
1646102400000|2022-03-01 02:40:00|639.57|637.17|637.57|635.17|641.57|639.17|637.45|635.05|0
1646102700000|2022-03-01 02:45:00|637.45|635.05|637.2|634.8|637.7|635.3|636.32|633.92|0
1646103000000|2022-03-01 02:50:00|637.32|634.92|633.82|631.42|637.82|635.42|633.32|630.92|0
1646103300000|2022-03-01 02:55:00|633.7|631.3|633.57|631.17|634.7|632.3|633.32|630.92|0
1646103600000|2022-03-01 03:00:00|633.32|630.92|633.32|630.92|634.32|631.92|633.32|630.92|0
1646103900000|2022-03-01 03:05:00|633.45|631.05|636.32|633.92|637.82|635.42|633.32|630.92|0
1646104200000|2022-03-01 03:10:00|636.95|634.55|636.57|634.17|637.32|634.92|634.95|632.55|0
1646104500000|2022-03-01 03:15:00|636.32|633.92|635.82|633.42|636.45|634.05|635.07|632.67|0
1646104800000|2022-03-01 03:20:00|635.95|633.55|636.07|633.67|637.32|634.92|635.57|633.17|0
1646105100000|2022-03-01 03:25:00|635.95|633.55|635.32|632.92|636.82|634.42|635.07|632.67|0
1646105400000|2022-03-01 03:30:00|635.2|632.8|635.57|633.17|636.07|633.67|634.07|631.67|0
1646105700000|2022-03-01 03:35:00|635.7|633.3|633.7|631.3|635.82|633.42|633.57|631.17|0
1646106000000|2022-03-01 03:40:00|633.57|631.17|637.32|634.92|637.82|635.42|633.07|630.67|0
1646106300000|2022-03-01 03:45:00|637.2|634.8|635.57|633.17|637.7|635.3|635.07|632.67|0
1646106600000|2022-03-01 03:50:00|635.45|633.05|635.32|632.92|636.32|633.92|635.07|632.67|0
1646106900000|2022-03-01 03:55:00|635.45|633.05|635.82|633.42|636.07|633.67|635.32|632.92|0
1646107200000|2022-03-01 04:00:00|635.57|633.17|635.7|633.3|636.07|633.67|634.45|632.05|0
1646107500000|2022-03-01 04:05:00|635.57|633.17|634.57|632.17|636.32|633.92|633.82|631.42|0
1646107800000|2022-03-01 04:10:00|634.32|631.92|634.57|632.17|636.07|633.67|633.45|631.05|0
1646108100000|2022-03-01 04:15:00|634.82|632.42|637.07|634.67|637.2|634.8|634.45|632.05|0
1646108400000|2022-03-01 04:20:00|637.32|634.92|634.45|632.05|637.57|635.17|633.95|631.55|0
1646108700000|2022-03-01 04:25:00|634.32|631.92|634.32|631.92|635.07|632.67|633.32|630.92|0
1646109000000|2022-03-01 04:30:00|634.45|632.05|633.57|631.17|634.95|632.55|633.57|631.17|0
1646109300000|2022-03-01 04:35:00|633.7|631.3|634.32|631.92|634.82|632.42|633.57|631.17|0
1646109600000|2022-03-01 04:40:00|634.57|632.17|633.7|631.3|635.57|633.17|633.57|631.17|0
1646109900000|2022-03-01 04:45:00|633.57|631.17|631.2|628.8|633.82|631.42|630.32|627.92|0
1646110200000|2022-03-01 04:50:00|631.07|628.67|631.82|629.42|631.95|629.55|630.2|627.8|0
1646110500000|2022-03-01 04:55:00|631.95|629.55|630.82|628.42|632.45|630.05|630.57|628.17|0
1646110800000|2022-03-01 05:00:00|631.32|628.92|632.07|629.67|632.45|630.05|630.57|628.17|0
1646111100000|2022-03-01 05:05:00|631.82|629.42|632.57|630.17|632.82|630.42|631.45|629.05|0
1646111400000|2022-03-01 05:10:00|632.82|630.42|636.82|634.42|637.07|634.67|632.82|630.42|0
1646111700000|2022-03-01 05:15:00|636.95|634.55|639.57|637.17|640.07|637.67|636.57|634.17|0
1646112000000|2022-03-01 05:20:00|639.07|636.67|638.07|635.67|639.82|637.42|637.32|634.92|0
1646112300000|2022-03-01 05:25:00|638.2|635.8|635.95|633.55|639.82|637.42|635.57|633.17|0
1646112600000|2022-03-01 05:30:00|636.2|633.8|635.32|632.92|637.07|634.67|634.2|631.8|0
1646112900000|2022-03-01 05:35:00|634.95|632.55|634.32|631.92|635.07|632.67|633.07|630.67|0
1646113200000|2022-03-01 05:40:00|634.82|632.42|632.2|629.8|635.07|632.67|632.07|629.67|0
1646113500000|2022-03-01 05:45:00|632.32|629.92|634.57|632.17|634.82|632.42|632.07|629.67|0
1646113800000|2022-03-01 05:50:00|634.7|632.3|634.57|632.17|635.57|633.17|633.82|631.42|0
1646114100000|2022-03-01 05:55:00|634.32|631.92|633.07|630.67|634.32|631.92|631.82|629.42|0
1646114400000|2022-03-01 06:00:00|633.2|630.8|630.82|628.42|633.45|631.05|630.82|628.42|0
1646114700000|2022-03-01 06:05:00|631.07|628.67|629.32|626.92|631.82|629.42|628.57|626.17|0
1646115000000|2022-03-01 06:10:00|629.45|627.05|630.7|628.3|632.57|630.17|629.45|627.05|0
1646115300000|2022-03-01 06:15:00|630.57|628.17|629.57|627.17|631.45|629.05|627.95|625.55|0
1646115600000|2022-03-01 06:20:00|628.7|626.3|626.82|624.42|629.95|627.55|626.82|624.42|0
1646115900000|2022-03-01 06:25:00|626.95|624.55|623.82|621.42|628.45|626.05|623.32|620.92|0
1646116200000|2022-03-01 06:30:00|623.7|621.3|622.82|620.42|623.82|621.42|622.32|619.92|0
1646116500000|2022-03-01 06:35:00|622.07|619.67|622.82|620.42|624.07|621.67|621.57|619.17|0
1646116800000|2022-03-01 06:40:00|622.57|620.17|622.32|619.92|622.57|620.17|620.57|618.17|0
1646117100000|2022-03-01 06:45:00|622.2|619.8|623.2|620.8|624.57|622.17|620.82|618.42|0
1646117400000|2022-03-01 06:50:00|623.07|620.67|623.95|621.55|624.57|622.17|621.32|618.92|0
1646117700000|2022-03-01 06:55:00|624.07|621.67|621.57|619.17|624.57|622.17|621.07|618.67|0
1646118000000|2022-03-01 07:00:00|621.82|619.42|620.7|618.3|623.32|620.92|618.95|616.55|0
1646118300000|2022-03-01 07:05:00|620.82|618.42|605.33|602.93|621.07|618.67|602.83|600.43|0
1646118600000|2022-03-01 07:10:00|604.96|602.56|610.08|607.68|610.46|608.06|604.33|601.93|0
1646118900000|2022-03-01 07:15:00|609.83|607.43|608.58|606.18|609.96|607.56|606.58|604.18|0
1646119200000|2022-03-01 07:20:00|608.71|606.31|608.45|606.05|609.57|607.17|606.57|604.17|0
1646119500000|2022-03-01 07:25:00|608.57|606.17|611.57|609.17|612.07|609.67|607.08|604.68|0
1646119800000|2022-03-01 07:30:00|611.7|609.3|613.45|611.05|615.7|613.3|611.32|608.92|0
1646120100000|2022-03-01 07:35:00|613.2|610.8|612.7|610.3|615.57|613.17|612.7|610.3|0
1646120400000|2022-03-01 07:40:00|612.57|610.17|612.45|610.05|613.2|610.8|611.2|608.8|0
1646120700000|2022-03-01 07:45:00|612.32|609.92|614.95|612.55|615.2|612.8|612.32|609.92|0
1646121000000|2022-03-01 07:50:00|614.32|611.92|617.07|614.67|617.07|614.67|612.07|609.67|0
1646121300000|2022-03-01 07:55:00|616.82|614.42|614.82|612.42|619.07|616.67|614.7|612.3|0
1646121600000|2022-03-01 08:00:00|614.57|612.17|611.07|608.67|618.82|616.42|611.07|608.67|0
1646121900000|2022-03-01 08:05:00|610.21|608.29|607.83|605.91|610.33|608.41|604.59|602.67|0
1646122200000|2022-03-01 08:10:00|608.33|606.41|612.21|610.29|613.08|611.16|606.72|604.8|0
1646122500000|2022-03-01 08:15:00|612.71|610.79|613.71|611.79|616.08|614.16|612.33|610.41|0
1646122800000|2022-03-01 08:20:00|613.58|611.66|624.58|622.66|627.33|625.41|611.08|609.16|0
1646123100000|2022-03-01 08:25:00|625.08|623.16|620.59|618.67|627.08|625.16|620.47|618.55|0
1646123400000|2022-03-01 08:30:00|620.84|618.92|617.72|615.8|623.59|621.67|617.72|615.8|0
1646123700000|2022-03-01 08:35:00|618.09|616.17|622.6|620.68|624.73|622.81|616.09|614.17|0
1646124000000|2022-03-01 08:40:00|623.1|621.18|625.23|623.31|626.6|624.68|619.73|617.81|0
1646124300000|2022-03-01 08:45:00|625.6|623.68|632.34|630.42|632.59|630.67|622.85|620.93|0
1646124600000|2022-03-01 08:50:00|631.72|629.8|634.35|632.43|637.85|635.93|631.22|629.3|0
1646124900000|2022-03-01 08:55:00|635.1|633.18|631.1|629.18|635.98|634.06|630.1|628.18|0
1646125200000|2022-03-01 09:00:00|631.6|629.68|629.6|627.68|632.85|630.93|627.98|626.06|0
1646125500000|2022-03-01 09:05:00|629.23|627.31|638.85|636.93|641.85|639.93|629.1|627.18|0
1646125800000|2022-03-01 09:10:00|638.6|636.68|642.09|640.17|642.84|640.92|638.6|636.68|0
1646126100000|2022-03-01 09:15:00|642.34|640.42|641.6|639.68|643.09|641.17|638.1|636.18|0
1646126400000|2022-03-01 09:20:00|641.84|639.92|645.84|643.92|647.72|645.8|639.85|637.93|0
1646126700000|2022-03-01 09:25:00|646.59|644.67|649.11|647.19|650.86|648.94|645.59|643.67|0
1646127000000|2022-03-01 09:30:00|649.61|647.69|647.61|645.69|650.86|648.94|645.86|643.94|0
1646127300000|2022-03-01 09:35:00|647.86|645.94|648.85|646.93|650.85|648.93|646.24|644.32|0
1646127600000|2022-03-01 09:40:00|648.35|646.43|655.35|653.43|656.6|654.68|647.86|645.94|0
1646127900000|2022-03-01 09:45:00|655.6|653.68|652.23|650.31|656.1|654.18|650.85|648.93|0
1646128200000|2022-03-01 09:50:00|651.6|649.68|658.1|656.18|660.1|658.18|651.6|649.68|0
1646128500000|2022-03-01 09:55:00|657.85|655.93|657.1|655.18|660.1|658.18|655.85|653.93|0
1646128800000|2022-03-01 10:00:00|657.35|655.43|660.48|658.56|662.85|660.93|656.35|654.43|0
1646129100000|2022-03-01 10:05:00|660.23|658.31|664.35|662.43|666.35|664.43|660.23|658.31|0
1646129400000|2022-03-01 10:10:00|664.6|662.68|662.85|660.93|666.35|664.43|662.23|660.31|0
1646129700000|2022-03-01 10:15:00|662.73|660.81|658.11|656.19|663.1|661.18|657.36|655.44|0
1646130000000|2022-03-01 10:20:00|658.36|656.44|661.35|659.43|662.23|660.31|658.11|656.19|0
1646130300000|2022-03-01 10:25:00|661.23|659.31|663.73|661.81|664.85|662.93|660.35|658.43|0
1646130600000|2022-03-01 10:30:00|663.85|661.93|666.35|664.43|671.1|669.18|663.35|661.43|0
1646130900000|2022-03-01 10:35:00|667.1|665.18|669.35|667.43|671.98|670.06|666.23|664.31|0
1646131200000|2022-03-01 10:40:00|669.23|667.31|659.86|657.94|669.73|667.81|658.99|657.07|0
1646131500000|2022-03-01 10:45:00|660.35|658.43|657.24|655.32|664.35|662.43|656.86|654.94|0
1646131800000|2022-03-01 10:50:00|657.49|655.57|654.99|653.07|658.86|656.94|653.36|651.44|0
1646132100000|2022-03-01 10:55:00|655.11|653.19|654.36|652.44|657.74|655.82|654.11|652.19|0
1646132400000|2022-03-01 11:00:00|654.86|652.94|658.6|656.68|659.48|657.56|654.86|652.94|0
1646132700000|2022-03-01 11:05:00|658.35|656.43|660.49|658.57|660.49|658.57|656.86|654.94|0
1646133000000|2022-03-01 11:10:00|660.61|658.69|660.86|658.94|665.23|663.31|659.49|657.57|0
1646133300000|2022-03-01 11:15:00|661.36|659.44|659.24|657.32|662.86|660.94|657.61|655.69|0
1646133600000|2022-03-01 11:20:00|658.86|656.94|657.74|655.82|659.61|657.69|653.86|651.94|0
1646133900000|2022-03-01 11:25:00|657.86|655.94|658.61|656.69|658.74|656.82|653.74|651.82|0
1646134200000|2022-03-01 11:30:00|658.36|656.44|654.36|652.44|659.99|658.07|652.11|650.19|0
1646134500000|2022-03-01 11:35:00|654.61|652.69|657.36|655.44|658.36|656.44|654.36|652.44|0
1646134800000|2022-03-01 11:40:00|657.61|655.69|663.86|661.94|664.35|662.43|656.11|654.19|0
1646135100000|2022-03-01 11:45:00|663.49|661.57|668.1|666.18|668.23|666.31|661.86|659.94|0
1646135400000|2022-03-01 11:50:00|667.85|665.93|673.85|671.93|675.6|673.68|666.35|664.43|0
1646135700000|2022-03-01 11:55:00|675.1|673.18|671.12|669.2|678.1|676.18|670.23|668.31|0
1646136000000|2022-03-01 12:00:00|670.75|668.83|664.87|662.95|671.62|669.7|664.87|662.95|0
1646136300000|2022-03-01 12:05:00|664.5|662.58|662.74|660.82|665.12|663.2|662.12|660.2|0
1646136600000|2022-03-01 12:10:00|662.86|660.94|665.36|663.44|665.86|663.94|662.24|660.32|0
1646136900000|2022-03-01 12:15:00|665.61|663.69|671.11|669.19|671.11|669.19|665.61|663.69|0
1646137200000|2022-03-01 12:20:00|670.86|668.94|663.11|661.19|670.86|668.94|662.24|660.32|0
1646137500000|2022-03-01 12:25:00|664.11|662.19|655.62|653.7|666.99|665.07|655.12|653.2|0
1646137800000|2022-03-01 12:30:00|656.37|654.45|657.86|655.94|660.61|658.69|656.37|654.45|0
1646138100000|2022-03-01 12:35:00|657.61|655.69|664.36|662.44|664.61|662.69|657.61|655.69|0
1646138400000|2022-03-01 12:40:00|664.74|662.82|667.86|665.94|670.11|668.19|664.36|662.44|0
1646138700000|2022-03-01 12:45:00|667.61|665.69|664.61|662.69|669.61|667.69|664.36|662.44|0
1646139000000|2022-03-01 12:50:00|664.74|662.82|668.86|666.94|669.36|667.44|663.37|661.45|0
1646139300000|2022-03-01 12:55:00|668.61|666.69|664.86|662.94|670.61|668.69|663.62|661.7|0
1646139600000|2022-03-01 13:00:00|665.86|663.94|668.99|667.07|671.61|669.69|664.61|662.69|0
1646139900000|2022-03-01 13:05:00|668.61|666.69|666.99|665.07|671.11|669.19|665.99|664.07|0
1646140200000|2022-03-01 13:10:00|667.61|665.69|662.62|660.7|668.61|666.69|661.87|659.95|0
1646140500000|2022-03-01 13:15:00|662.87|660.95|659.87|657.95|664.12|662.2|657.87|655.95|0
1646140800000|2022-03-01 13:20:00|660.37|658.45|662.61|660.69|664.86|662.94|660.37|658.45|0
1646141100000|2022-03-01 13:25:00|662.11|660.19|650|648.08|662.74|660.82|649|647.08|0
1646141400000|2022-03-01 13:30:00|649.62|647.7|645.6|643.68|651.85|649.93|643.36|641.44|0
1646141700000|2022-03-01 13:35:00|645.1|643.18|648.85|646.93|650.73|648.81|645.1|643.18|0
1646142000000|2022-03-01 13:40:00|648.35|646.43|644.73|642.81|648.48|646.56|644.6|642.68|0
1646142300000|2022-03-01 13:45:00|644.23|642.31|642.1|640.18|648.1|646.18|641.85|639.93|0
1646142600000|2022-03-01 13:50:00|642.35|640.43|637.6|635.68|644.1|642.18|637.6|635.68|0
1646142900000|2022-03-01 13:55:00|637.73|635.81|643.09|641.17|643.09|641.17|635.85|633.93|0
1646143200000|2022-03-01 14:00:00|642.59|640.67|646.34|644.42|647.09|645.17|641.59|639.67|0
1646143500000|2022-03-01 14:05:00|646.09|644.17|645.59|643.67|646.47|644.55|642.59|640.67|0
1646143800000|2022-03-01 14:10:00|645.09|643.17|647.09|645.17|648.34|646.42|644.84|642.92|0
1646144100000|2022-03-01 14:15:00|646.72|644.8|648.09|646.17|648.09|646.17|643.97|642.05|0
1646144400000|2022-03-01 14:20:00|647.59|645.67|645.59|643.67|648.09|646.17|644.34|642.42|0
1646144700000|2022-03-01 14:25:00|645.34|643.42|647.84|645.92|647.84|645.92|639.84|637.92|0
1646145000000|2022-03-01 14:30:00|647.59|645.67|636.35|634.43|647.59|645.67|636.35|634.43|0
1646145300000|2022-03-01 14:35:00|635.1|633.18|631.59|629.67|636.35|634.43|626.85|624.93|0
1646145600000|2022-03-01 14:40:00|630.97|629.05|640.35|638.43|642.09|640.17|630.34|628.42|0
1646145900000|2022-03-01 14:45:00|637.48|635.56|633.86|631.94|645.34|643.42|633.86|631.94|0
1646146200000|2022-03-01 14:50:00|633.61|631.69|649.1|647.18|653.85|651.93|632.36|630.44|0
1646146500000|2022-03-01 14:55:00|647.6|645.68|650.73|648.81|653.1|651.18|643.6|641.68|0
1646146800000|2022-03-01 15:00:00|647.23|645.31|651.34|649.42|655.59|653.67|637.24|635.32|0
1646147100000|2022-03-01 15:05:00|651.59|649.67|655.34|653.42|656.72|654.8|646.35|644.43|0
1646147400000|2022-03-01 15:10:00|656.34|654.42|659.97|658.05|663.84|661.92|656.34|654.42|0
1646147700000|2022-03-01 15:15:00|659.59|657.67|650.1|648.18|660.59|658.67|646.85|644.93|0
1646148000000|2022-03-01 15:20:00|649.6|647.68|651.48|649.56|654.1|652.18|641.85|639.93|0
1646148300000|2022-03-01 15:25:00|650.85|648.93|651.23|649.31|656.59|654.67|646.85|644.93|0
1646148600000|2022-03-01 15:30:00|649.85|647.93|657.34|655.42|657.84|655.92|646.23|644.31|0
1646148900000|2022-03-01 15:35:00|655.59|653.67|659.84|657.92|659.84|657.92|652.85|650.93|0
1646149200000|2022-03-01 15:40:00|660.22|658.3|672.35|670.43|672.35|670.43|660.22|658.3|0
1646149500000|2022-03-01 15:45:00|672.85|670.93|668.6|666.68|674.85|672.93|667.6|665.68|0
1646149800000|2022-03-01 15:50:00|668.35|666.43|665.85|663.93|670.6|668.68|662.85|660.93|0
1646150100000|2022-03-01 15:55:00|665.1|663.18|671.1|669.18|673.48|671.56|665.1|663.18|0
1646150400000|2022-03-01 16:00:00|672.48|670.56|661.86|659.94|673.35|671.43|659.36|657.44|0
1646150700000|2022-03-01 16:05:00|662.11|660.19|667.1|665.18|668.6|666.68|660.61|658.69|0
1646151000000|2022-03-01 16:10:00|665.48|663.56|658.36|656.44|667.35|665.43|658.36|656.44|0
1646151300000|2022-03-01 16:15:00|658.74|656.82|667.85|665.93|668.73|666.81|657.61|655.69|0
1646151600000|2022-03-01 16:20:00|668.73|666.81|662.35|660.43|669.1|667.18|659.6|657.68|0
1646151900000|2022-03-01 16:25:00|663.1|661.18|668.97|667.05|671.84|669.92|662.1|660.18|0
1646152200000|2022-03-01 16:30:00|668.34|666.42|684.85|682.93|686.1|684.18|668.34|666.42|0
1646152500000|2022-03-01 16:35:00|685.35|683.43|687.6|685.68|688.85|686.93|683.6|681.68|0
1646152800000|2022-03-01 16:40:00|685.85|683.93|687.35|685.43|690.35|688.43|683.23|681.31|0
1646153100000|2022-03-01 16:45:00|686.85|684.93|696.36|694.44|700.6|698.68|686.85|684.93|0
1646153400000|2022-03-01 16:50:00|695.61|693.69|699.24|697.32|700.86|698.94|694.86|692.94|0
1646153700000|2022-03-01 16:55:00|698.99|697.07|700.86|698.94|705.86|703.94|698.99|697.07|0
1646154000000|2022-03-01 17:00:00|702.36|700.44|705.36|703.44|705.86|703.94|699.36|697.44|0
1646154300000|2022-03-01 17:05:00|705.11|703.19|708.19|706.11|708.94|706.86|701.86|699.94|0
1646154600000|2022-03-01 17:10:00|708.44|706.36|700.69|698.61|712.93|710.85|700.44|698.36|0
1646154900000|2022-03-01 17:15:00|700.44|698.36|694.44|692.36|704.69|702.61|692.69|690.61|0
1646155200000|2022-03-01 17:20:00|693.69|691.61|697.44|695.36|700.68|698.6|693.32|691.24|0
1646155500000|2022-03-01 17:25:00|697.82|695.74|694.44|692.36|700.44|698.36|692.44|690.36|0
1646155800000|2022-03-01 17:30:00|694.19|692.11|692.19|690.11|697.94|695.86|688.69|686.61|0
1646156100000|2022-03-01 17:35:00|692.32|690.24|696.06|693.98|697.19|695.11|690.94|688.86|0
1646156400000|2022-03-01 17:40:00|696.31|694.23|688.44|686.36|696.31|694.23|688.44|686.36|0
1646156700000|2022-03-01 17:45:00|687.94|685.86|685.44|683.36|692.69|690.61|683.19|681.11|0
1646157000000|2022-03-01 17:50:00|686.07|683.99|686.94|684.86|689.18|687.1|682.19|680.11|0
1646157300000|2022-03-01 17:55:00|686.69|684.61|684.94|682.86|690.18|688.1|682.94|680.86|0
1646157600000|2022-03-01 18:00:00|685.69|683.61|683.94|681.86|687.07|684.99|678.94|676.86|0
1646157900000|2022-03-01 18:05:00|684.32|682.24|690.18|688.1|693.93|691.85|683.19|681.11|0
1646158200000|2022-03-01 18:10:00|690.43|688.35|699.31|697.23|701.56|699.48|689.68|687.6|0
1646158500000|2022-03-01 18:15:00|699.18|697.1|701.68|699.6|702.43|700.35|698.56|696.48|0
1646158800000|2022-03-01 18:20:00|701.81|699.73|706.43|704.35|706.43|704.35|698.43|696.35|0
1646159100000|2022-03-01 18:25:00|705.93|703.85|715.32|713.24|715.69|713.61|705.93|703.85|0
1646159400000|2022-03-01 18:30:00|715.44|713.36|713.19|711.11|715.94|713.86|709.19|707.11|0
1646159700000|2022-03-01 18:35:00|714.57|712.49|706.19|704.11|715.69|713.61|705.94|703.86|0
1646160000000|2022-03-01 18:40:00|706.69|704.61|709.94|707.86|712.19|710.11|705.57|703.49|0
1646160300000|2022-03-01 18:45:00|708.94|706.86|711.69|709.61|715.19|713.11|703.94|701.86|0
1646160600000|2022-03-01 18:50:00|711.94|709.86|707.59|705.51|713.2|711.12|706.84|704.76|0
1646160900000|2022-03-01 18:55:00|707.96|705.88|707.18|705.1|710.45|708.37|703.68|701.6|0
1646161200000|2022-03-01 19:00:00|706.68|704.6|709.18|707.1|714.8|712.72|706.18|704.1|0
1646161500000|2022-03-01 19:05:00|709.43|707.35|710.42|708.34|712.05|709.97|705.67|703.59|0
1646161800000|2022-03-01 19:10:00|710.17|708.09|712.42|710.34|715.8|713.72|709.67|707.59|0
1646162100000|2022-03-01 19:15:00|712.3|710.22|705.67|703.59|718.67|716.59|703.81|701.73|0
1646162400000|2022-03-01 19:20:00|704.68|702.6|695.67|693.59|707.42|705.34|694.18|692.1|0
1646162700000|2022-03-01 19:25:00|696.42|694.34|694.43|692.35|697.92|695.84|692.43|690.35|0
1646163000000|2022-03-01 19:30:00|694.81|692.73|697.17|695.09|699.67|697.59|693.68|691.6|0
1646163300000|2022-03-01 19:35:00|696.92|694.84|686.93|684.85|697.67|695.59|686.06|683.98|0
1646163600000|2022-03-01 19:40:00|687.43|685.35|685.93|683.85|689.93|687.85|684.81|682.73|0
1646163900000|2022-03-01 19:45:00|686.68|684.6|693.43|691.35|694.68|692.6|686.18|684.1|0
1646164200000|2022-03-01 19:50:00|693.18|691.1|701.42|699.34|701.92|699.84|693.18|691.1|0
1646164500000|2022-03-01 19:55:00|700.68|698.6|701.42|699.34|704.42|702.34|698.43|696.35|0
1646164800000|2022-03-01 20:00:00|701.18|699.1|684.68|682.6|703.67|701.59|684.68|682.6|0
1646165100000|2022-03-01 20:05:00|680.93|678.85|680.55|678.47|682.92|680.84|676.43|674.35|0
1646165400000|2022-03-01 20:10:00|679.8|677.72|687.42|685.34|690.67|688.59|679.17|677.09|0
1646165700000|2022-03-01 20:15:00|686.42|684.34|696.66|694.58|697.29|695.21|685.42|683.34|0
1646166000000|2022-03-01 20:20:00|696.04|693.96|695.92|693.84|700.16|698.08|694.41|692.33|0
1646166300000|2022-03-01 20:25:00|696.92|694.84|703.92|701.84|703.92|701.84|695.17|693.09|0
1646166600000|2022-03-01 20:30:00|703.42|701.34|701.67|699.59|711.16|709.08|700.17|698.09|0
1646166900000|2022-03-01 20:35:00|703.17|701.09|702.3|700.22|705.92|703.84|699.67|697.59|0
1646167200000|2022-03-01 20:40:00|702.92|700.84|710.92|708.84|711.42|709.34|698.17|696.09|0
1646167500000|2022-03-01 20:45:00|710.3|708.22|721.92|719.84|721.92|719.84|710.17|708.09|0
1646167800000|2022-03-01 20:50:00|722.42|720.34|704.43|702.35|725.42|723.34|703.93|701.85|0
1646168100000|2022-03-01 20:55:00|705.68|703.6|700.17|698.09|710.17|708.09|695.18|693.1|0
1646168400000|2022-03-01 21:00:00|698.17|696.09|690.93|688.85|698.17|696.09|689.68|687.6|0
1646168700000|2022-03-01 21:05:00|690.68|688.6|690.92|688.84|691.93|689.85|688.68|686.6|0
1646169000000|2022-03-01 21:10:00|690.67|688.59|688.05|685.97|691.67|689.59|686.17|684.09|0
1646169300000|2022-03-01 21:15:00|687.93|685.33|688.68|686.08|690.68|688.08|687.43|684.83|0
1646169600000|2022-03-01 21:20:00|688.93|686.33|690.43|687.83|691.18|688.58|687.43|684.83|0
1646169900000|2022-03-01 21:25:00|690.31|687.71|689.43|686.83|690.31|687.71|687.18|684.58|0
1646170200000|2022-03-01 21:30:00|689.18|686.58|690.31|687.71|690.31|687.71|687.31|684.71|0
1646170500000|2022-03-01 21:35:00|690.68|688.08|690.93|688.33|691.56|688.96|687.56|684.96|0
1646170800000|2022-03-01 21:40:00|691.56|688.96|692.81|690.21|693.43|690.83|691.31|688.71|0
1646171100000|2022-03-01 21:45:00|692.18|689.58|692.18|689.58|693.43|690.83|691.31|688.71|0
1646171400000|2022-03-01 21:50:00|692.06|689.46|690.81|688.21|692.18|689.58|689.68|687.08|0
1646171700000|2022-03-01 21:55:00|690.93|688.33|691.06|688.46|692.18|689.58|689.18|686.58|0
1646172000000|2022-03-01 22:00:00|690.65|688.05|691.42|688.82|691.42|688.82|689.16|686.56|0
1646172300000|2022-03-01 22:05:00|691.71|689.11|692.91|690.31|693.82|691.22|691.42|688.82|0
1646172600000|2022-03-01 22:10:00|692.47|689.87|693.49|690.89|694.07|691.47|692.47|689.87|0
1646172900000|2022-03-01 22:15:00|693.16|690.56|693.31|690.71|693.31|690.71|693.12|690.52|0
1646173200000|2022-03-01 22:20:00|693.16|690.56|693.74|691.14|693.82|691.22|692.98|690.38|0
1646173500000|2022-03-01 22:25:00|693.71|691.11|693.74|691.14|693.82|691.22|693.71|691.11|0
1646173800000|2022-03-01 22:30:00|694.11|691.51|694.18|691.58|694.18|691.58|694|691.4|0
1646174100000|2022-03-01 22:35:00|694.29|691.69|693.96|691.36|694.4|691.8|693.85|691.25|0
1646174400000|2022-03-01 22:40:00|694.03|691.43|693.78|691.18|694.07|691.47|693.63|691.03|0
1646174700000|2022-03-01 22:45:00|693.63|691.03|693.16|690.56|693.89|691.29|692.18|689.58|0
1646175000000|2022-03-01 22:50:00|692.62|690.02|692.47|689.87|692.62|690.02|692.03|689.43|0
1646175300000|2022-03-01 22:55:00|692.36|689.76|693.47|690.87|694.11|691.51|692.36|689.76|0
1646175600000|2022-03-01 23:00:00|692.06|689.46|695.06|692.46|695.31|692.71|690.56|687.96|0
1646175900000|2022-03-01 23:05:00|694.43|691.83|694.06|691.46|695.18|692.58|690.81|688.21|0
1646176200000|2022-03-01 23:10:00|692.81|690.21|692.81|690.21|696.43|693.83|692.68|690.08|0
1646176500000|2022-03-01 23:15:00|693.31|690.71|693.31|690.71|694.56|691.96|691.93|689.33|0
1646176800000|2022-03-01 23:20:00|693.18|690.58|693.31|690.71|693.68|691.08|690.18|687.58|0
1646177100000|2022-03-01 23:25:00|693.06|690.46|693.56|690.96|694.93|692.33|691.68|689.08|0
1646177400000|2022-03-01 23:30:00|693.18|690.58|688.68|686.08|693.18|690.58|688.68|686.08|0
1646177700000|2022-03-01 23:35:00|686.81|684.21|686.81|684.21|687.93|685.33|684.68|682.08|0
1646178000000|2022-03-01 23:40:00|686.93|684.33|688.06|685.46|689.56|686.96|686.56|683.96|0
1646178300000|2022-03-01 23:45:00|687.81|685.21|689.56|686.96|689.81|687.21|687.43|684.83|0
1646178600000|2022-03-01 23:50:00|689.93|687.33|688.56|685.96|690.43|687.83|688.18|685.58|0
1646178900000|2022-03-01 23:55:00|688.06|685.46|684.31|681.71|688.06|685.46|683.93|681.33|0
1646179200000|2022-03-02 00:00:00|684.18|681.58|685.68|683.08|687.93|685.33|683.68|681.08|0
1646179500000|2022-03-02 00:05:00|685.06|682.46|683.68|681.08|685.31|682.71|682.31|679.71|0
1646179800000|2022-03-02 00:10:00|683.93|681.33|683.56|680.96|685.31|682.71|683.43|680.83|0
1646180100000|2022-03-02 00:15:00|683.68|681.08|680.06|677.46|684.56|681.96|678.68|676.08|0
1646180400000|2022-03-02 00:20:00|679.93|677.33|680.43|677.83|681.93|679.33|679.43|676.83|0
1646180700000|2022-03-02 00:25:00|679.93|677.33|681.43|678.83|681.93|679.33|679.68|677.08|0
1646181000000|2022-03-02 00:30:00|681.68|679.08|685.93|683.33|686.68|684.08|680.93|678.33|0
1646181300000|2022-03-02 00:35:00|686.06|683.46|687.18|684.58|688.18|685.58|684.56|681.96|0
1646181600000|2022-03-02 00:40:00|687.06|684.46|685.06|682.46|687.93|685.33|683.93|681.33|0
1646181900000|2022-03-02 00:45:00|685.18|682.58|684.43|681.83|685.43|682.83|681.68|679.08|0
1646182200000|2022-03-02 00:50:00|684.18|681.58|682.93|680.33|685.43|682.83|682.06|679.46|0
1646182500000|2022-03-02 00:55:00|683.18|680.58|682.68|680.08|683.68|681.08|682.06|679.46|0
1646182800000|2022-03-02 01:00:00|682.18|679.58|684.43|681.83|684.56|681.96|678.68|676.08|0
1646183100000|2022-03-02 01:05:00|684.56|681.96|686.18|683.58|687.93|685.33|681.56|678.96|0
1646183400000|2022-03-02 01:10:00|686.43|683.83|684.56|681.96|687.43|684.83|683.06|680.46|0
1646183700000|2022-03-02 01:15:00|684.43|681.83|684.18|681.58|684.56|681.96|683.31|680.71|0
1646184000000|2022-03-02 01:20:00|684.68|682.08|688.93|686.33|689.68|687.08|683.18|680.58|0
1646184300000|2022-03-02 01:25:00|688.68|686.08|687.68|685.08|690.06|687.46|686.56|683.96|0
1646184600000|2022-03-02 01:30:00|687.81|685.21|680.18|677.58|688.68|686.08|680.18|677.58|0
1646184900000|2022-03-02 01:35:00|680.43|677.83|683.43|680.83|683.43|680.83|679.43|676.83|0
1646185200000|2022-03-02 01:40:00|683.06|680.46|688.68|686.08|688.93|686.33|682.18|679.58|0
1646185500000|2022-03-02 01:45:00|688.31|685.71|687.93|685.33|689.68|687.08|685.18|682.58|0
1646185800000|2022-03-02 01:50:00|687.68|685.08|691.93|689.33|692.68|690.08|687.18|684.58|0
1646186100000|2022-03-02 01:55:00|691.68|689.08|689.18|686.58|692.18|689.58|688.68|686.08|0
1646186400000|2022-03-02 02:00:00|689.56|686.96|693.81|691.21|695.18|692.58|689.18|686.58|0
1646186700000|2022-03-02 02:05:00|693.93|691.33|692.43|689.83|693.93|691.33|691.18|688.58|0
1646187000000|2022-03-02 02:10:00|692.06|689.46|693.93|691.33|694.93|692.33|690.18|687.58|0
1646187300000|2022-03-02 02:15:00|693.68|691.08|694.81|692.21|699.93|697.33|693.68|691.08|0
1646187600000|2022-03-02 02:20:00|694.93|692.33|694.93|692.33|695.31|692.71|690.18|687.58|0
1646187900000|2022-03-02 02:25:00|694.68|692.08|692.31|689.71|695.43|692.83|691.68|689.08|0
1646188200000|2022-03-02 02:30:00|692.43|689.83|691.56|688.96|694.31|691.71|689.68|687.08|0
1646188500000|2022-03-02 02:35:00|691.43|688.83|689.81|687.21|692.06|689.46|688.18|685.58|0
1646188800000|2022-03-02 02:40:00|689.93|687.33|697.81|695.21|698.68|696.08|689.56|686.96|0
1646189100000|2022-03-02 02:45:00|697.68|695.08|696.68|694.08|698.43|695.83|694.43|691.83|0
1646189400000|2022-03-02 02:50:00|696.31|693.71|694.31|691.71|696.31|693.71|693.43|690.83|0
1646189700000|2022-03-02 02:55:00|693.93|691.33|690.56|687.96|695.18|692.58|689.31|686.71|0
1646190000000|2022-03-02 03:00:00|690.18|687.58|686.43|683.83|690.18|687.58|685.68|683.08|0
1646190300000|2022-03-02 03:05:00|686.31|683.71|686.93|684.33|688.18|685.58|685.81|683.21|0
1646190600000|2022-03-02 03:10:00|687.06|684.46|683.93|681.33|688.18|685.58|683.06|680.46|0
1646190900000|2022-03-02 03:15:00|684.18|681.58|686.31|683.71|687.43|684.83|684.06|681.46|0
1646191200000|2022-03-02 03:20:00|686.18|683.58|689.43|686.83|690.93|688.33|685.93|683.33|0
1646191500000|2022-03-02 03:25:00|689.31|686.71|691.18|688.58|692.43|689.83|688.43|685.83|0
1646191800000|2022-03-02 03:30:00|691.43|688.83|691.06|688.46|692.43|689.83|690.06|687.46|0
1646192100000|2022-03-02 03:35:00|691.18|688.58|690.56|687.96|694.18|691.58|689.81|687.21|0
1646192400000|2022-03-02 03:40:00|691.31|688.71|692.18|689.58|692.18|689.58|690.43|687.83|0
1646192700000|2022-03-02 03:45:00|692.06|689.46|687.68|685.08|692.68|690.08|686.93|684.33|0
1646193000000|2022-03-02 03:50:00|687.93|685.33|687.93|685.33|688.56|685.96|686.93|684.33|0
1646193300000|2022-03-02 03:55:00|687.18|684.58|687.43|684.83|687.93|685.33|686.68|684.08|0
1646193600000|2022-03-02 04:00:00|686.68|684.08|687.68|685.08|688.81|686.21|686.43|683.83|0
1646193900000|2022-03-02 04:05:00|687.81|685.21|689.81|687.21|691.93|689.33|687.81|685.21|0
1646194200000|2022-03-02 04:10:00|689.68|687.08|689.68|687.08|690.18|687.58|687.93|685.33|0
1646194500000|2022-03-02 04:15:00|688.93|686.33|686.93|684.33|688.93|686.33|685.68|683.08|0
1646194800000|2022-03-02 04:20:00|686.68|684.08|689.43|686.83|689.43|686.83|686.68|684.08|0
1646195100000|2022-03-02 04:25:00|689.56|686.96|688.93|686.33|690.43|687.83|688.68|686.08|0
1646195400000|2022-03-02 04:30:00|688.68|686.08|688.68|686.08|689.43|686.83|687.43|684.83|0
1646195700000|2022-03-02 04:35:00|689.18|686.58|686.93|684.33|689.68|687.08|685.68|683.08|0
1646196000000|2022-03-02 04:40:00|686.68|684.08|687.43|684.83|687.56|684.96|685.93|683.33|0
1646196300000|2022-03-02 04:45:00|687.18|684.58|686.18|683.58|687.56|684.96|685.81|683.21|0
1646196600000|2022-03-02 04:50:00|685.93|683.33|683.68|681.08|686.31|683.71|682.18|679.58|0
1646196900000|2022-03-02 04:55:00|683.93|681.33|681.93|679.33|684.31|681.71|681.93|679.33|0
1646197200000|2022-03-02 05:00:00|682.18|679.58|683.18|680.58|684.06|681.46|681.93|679.33|0
1646197500000|2022-03-02 05:05:00|683.31|680.71|682.81|680.21|683.68|681.08|681.68|679.08|0
1646197800000|2022-03-02 05:10:00|682.56|679.96|683.18|680.58|683.31|680.71|681.93|679.33|0
1646198100000|2022-03-02 05:15:00|683.06|680.46|677.43|674.83|683.93|681.33|675.93|673.33|0
1646198400000|2022-03-02 05:20:00|677.93|675.33|680.18|677.58|680.18|677.58|677.68|675.08|0
1646198700000|2022-03-02 05:25:00|680.31|677.71|677.31|674.71|680.31|677.71|677.06|674.46|0
1646199000000|2022-03-02 05:30:00|677.43|674.83|678.31|675.71|678.81|676.21|675.68|673.08|0
1646199300000|2022-03-02 05:35:00|678.18|675.58|678.43|675.83|679.56|676.96|677.81|675.21|0
1646199600000|2022-03-02 05:40:00|678.18|675.58|680.43|677.83|681.31|678.71|677.31|674.71|0
1646199900000|2022-03-02 05:45:00|680.31|677.71|679.68|677.08|680.56|677.96|678.18|675.58|0
1646200200000|2022-03-02 05:50:00|679.93|677.33|678.06|675.46|680.31|677.71|677.43|674.83|0
1646200500000|2022-03-02 05:55:00|678.18|675.58|682.18|679.58|682.18|679.58|677.81|675.21|0
1646200800000|2022-03-02 06:00:00|682.56|679.96|685.18|682.58|685.18|682.58|680.31|677.71|0
1646201100000|2022-03-02 06:05:00|685.06|682.46|683.68|681.08|685.06|682.46|682.06|679.46|0
1646201400000|2022-03-02 06:10:00|683.93|681.33|683.43|680.83|684.81|682.21|681.18|678.58|0
1646201700000|2022-03-02 06:15:00|683.93|681.33|681.68|679.08|684.18|681.58|680.06|677.46|0
1646202000000|2022-03-02 06:20:00|681.93|679.33|687.93|685.33|687.93|685.33|681.31|678.71|0
1646202300000|2022-03-02 06:25:00|687.68|685.08|687.81|685.21|688.56|685.96|686.43|683.83|0
1646202600000|2022-03-02 06:30:00|688.06|685.46|686.06|683.46|688.06|685.46|685.93|683.33|0
1646202900000|2022-03-02 06:35:00|685.81|683.21|687.06|684.46|688.18|685.58|685.31|682.71|0
1646203200000|2022-03-02 06:40:00|686.81|684.21|688.43|685.83|690.31|687.71|686.18|683.58|0
1646203500000|2022-03-02 06:45:00|688.18|685.58|691.68|689.08|692.43|689.83|688.18|685.58|0
1646203800000|2022-03-02 06:50:00|691.56|688.96|694.93|692.33|696.06|693.46|690.31|687.71|0
1646204100000|2022-03-02 06:55:00|694.68|692.08|696.56|693.96|699.93|697.33|694.68|692.08|0
1646204400000|2022-03-02 07:00:00|696.43|693.83|708.31|705.71|708.93|706.33|694.43|691.83|0
1646204700000|2022-03-02 07:05:00|708.43|705.83|713.18|710.58|714.43|711.83|706.43|703.83|0
1646205000000|2022-03-02 07:10:00|712.68|710.08|716.93|714.33|716.93|714.33|708.93|706.33|0
1646205300000|2022-03-02 07:15:00|717.18|714.58|721.43|718.83|722.18|719.58|713.56|710.96|0
1646205600000|2022-03-02 07:20:00|720.68|718.08|720.31|717.71|722.93|720.33|717.43|714.83|0
1646205900000|2022-03-02 07:25:00|720.43|717.83|714.81|712.21|720.81|718.21|713.68|711.08|0
1646206200000|2022-03-02 07:30:00|715.06|712.46|706.81|704.21|715.06|712.46|706.31|703.71|0
1646206500000|2022-03-02 07:35:00|706.68|704.08|708.43|705.83|710.56|707.96|706.68|704.08|0
1646206800000|2022-03-02 07:40:00|708.56|705.96|707.93|705.33|710.68|708.08|707.93|705.33|0
1646207100000|2022-03-02 07:45:00|706.93|704.33|707.68|705.08|713.18|710.58|706.06|703.46|0
1646207400000|2022-03-02 07:50:00|708.68|706.08|711.43|708.83|715.81|713.21|706.43|703.83|0
1646207700000|2022-03-02 07:55:00|711.18|708.58|707.68|705.08|712.93|710.33|706.81|704.21|0
1646208000000|2022-03-02 08:00:00|707.18|704.58|704.93|702.33|707.18|704.58|698.93|696.33|0
1646208300000|2022-03-02 08:05:00|705.81|703.21|713.17|711.09|715.42|713.34|704.17|702.09|0
1646208600000|2022-03-02 08:10:00|713.05|710.97|704.42|702.34|713.55|711.47|701.67|699.59|0
1646208900000|2022-03-02 08:15:00|704.05|701.97|692.17|690.09|704.67|702.59|692.17|690.09|0
1646209200000|2022-03-02 08:20:00|692.67|690.59|685.3|683.22|694.92|692.84|684.67|682.59|0
1646209500000|2022-03-02 08:25:00|684.17|682.09|689.17|687.09|689.3|687.22|684.17|682.09|0
1646209800000|2022-03-02 08:30:00|690.42|688.34|687.92|685.84|690.92|688.84|685.92|683.84|0
1646210100000|2022-03-02 08:35:00|688.67|686.59|690.92|688.84|694.17|692.09|686.05|683.97|0
1646210400000|2022-03-02 08:40:00|690.67|688.59|698.17|696.09|699.3|697.22|687.92|685.84|0
1646210700000|2022-03-02 08:45:00|698.3|696.22|698.42|696.34|702.17|700.09|695.42|693.34|0
1646211000000|2022-03-02 08:50:00|698.67|696.59|704.17|702.09|705.67|703.59|695.17|693.09|0
1646211300000|2022-03-02 08:55:00|704.42|702.34|704.42|702.34|706.67|704.59|701.17|699.09|0
1646211600000|2022-03-02 09:00:00|704.17|702.09|706.55|704.47|709.66|707.58|703.3|701.22|0
1646211900000|2022-03-02 09:05:00|707.17|705.09|697.3|695.22|707.17|705.09|696.92|694.84|0
1646212200000|2022-03-02 09:10:00|697.17|695.09|693.3|691.22|697.3|695.22|690.3|688.22|0
1646212500000|2022-03-02 09:15:00|692.17|690.09|692.67|690.59|693.42|691.34|689.67|687.59|0
1646212800000|2022-03-02 09:20:00|692.92|690.84|699.67|697.59|700.3|698.22|692.17|690.09|0
1646213100000|2022-03-02 09:25:00|699.8|697.72|696.67|694.59|701.67|699.59|696.67|694.59|0
1646213400000|2022-03-02 09:30:00|695.92|693.84|679.55|677.47|699.17|697.09|668.8|666.72|0
1646213700000|2022-03-02 09:35:00|680.8|678.72|679.92|677.84|684.8|682.72|677.17|675.09|0
1646214000000|2022-03-02 09:40:00|679.3|677.22|677.04|674.96|680.05|677.97|675.67|673.59|0
1646214300000|2022-03-02 09:45:00|677.66|675.58|665.17|663.09|678.55|676.47|663.67|661.59|0
1646214600000|2022-03-02 09:50:00|665.67|663.59|667.3|665.22|669.92|667.84|661.42|659.34|0
1646214900000|2022-03-02 09:55:00|668.05|665.97|667.29|665.21|668.92|666.84|666.42|664.34|0
1646215200000|2022-03-02 10:00:00|667.79|665.71|671.04|668.96|671.04|668.96|666.66|664.58|0
1646215500000|2022-03-02 10:05:00|671.29|669.21|668.29|666.21|672.16|670.08|668.29|666.21|0
1646215800000|2022-03-02 10:10:00|668.16|666.08|667.04|664.96|670.79|668.71|666.41|664.33|0
1646216100000|2022-03-02 10:15:00|667.16|665.08|662.41|660.33|667.41|665.33|658.66|656.58|0
1646216400000|2022-03-02 10:20:00|662.66|660.58|663.29|661.21|664.54|662.46|661.41|659.33|0
1646216700000|2022-03-02 10:25:00|663.66|661.58|665.79|663.71|666.79|664.71|661.66|659.58|0
1646217000000|2022-03-02 10:30:00|665.66|663.58|668.79|666.71|670.41|668.33|665.54|663.46|0
1646217300000|2022-03-02 10:35:00|668.91|666.83|668.04|665.96|671.16|669.08|666.66|664.58|0
1646217600000|2022-03-02 10:40:00|668.16|666.08|668.91|666.83|671.29|669.21|664.66|662.58|0
1646217900000|2022-03-02 10:45:00|669.54|667.46|673.16|671.08|673.41|671.33|667.79|665.71|0
1646218200000|2022-03-02 10:50:00|673.29|671.21|675.54|673.46|677.54|675.46|672.79|670.71|0
1646218500000|2022-03-02 10:55:00|675.66|673.58|672.54|670.46|675.66|673.58|672.04|669.96|0
1646218800000|2022-03-02 11:00:00|672.79|670.71|674.79|672.71|674.79|672.71|670.79|668.71|0
1646219100000|2022-03-02 11:05:00|674.91|672.83|672.41|670.33|677.54|675.46|670.79|668.71|0
1646219400000|2022-03-02 11:10:00|671.79|669.71|670.04|667.96|673.16|671.08|667.91|665.83|0
1646219700000|2022-03-02 11:15:00|669.79|667.71|673.79|671.71|675.29|673.21|669.79|667.71|0
1646220000000|2022-03-02 11:20:00|673.66|671.58|672.79|670.71|675.41|673.33|672.54|670.46|0
1646220300000|2022-03-02 11:25:00|672.54|670.46|666.16|664.08|673.66|671.58|665.16|663.08|0
1646220600000|2022-03-02 11:30:00|666.41|664.33|664.54|662.46|667.79|665.71|661.66|659.58|0
1646220900000|2022-03-02 11:35:00|664.04|661.96|666.91|664.83|667.16|665.08|662.41|660.33|0
1646221200000|2022-03-02 11:40:00|666.54|664.46|668.66|666.58|671.54|669.46|666.16|664.08|0
1646221500000|2022-03-02 11:45:00|667.91|665.83|669.79|667.71|670.16|668.08|666.41|664.33|0
1646221800000|2022-03-02 11:50:00|669.91|667.83|668.54|666.46|671.66|669.58|667.41|665.33|0
1646222100000|2022-03-02 11:55:00|668.41|666.33|668.54|666.46|669.04|666.96|667.04|664.96|0
1646222400000|2022-03-02 12:00:00|668.16|666.08|667.16|665.08|671.41|669.33|666.41|664.33|0
1646222700000|2022-03-02 12:05:00|666.91|664.83|668.79|666.71|669.91|667.83|666.16|664.08|0
1646223000000|2022-03-02 12:10:00|668.41|666.33|663.29|661.21|668.41|666.33|663.04|660.96|0
1646223300000|2022-03-02 12:15:00|663.16|661.08|666.41|664.33|667.16|665.08|661.16|659.08|0
1646223600000|2022-03-02 12:20:00|666.66|664.58|670.16|668.08|673.41|671.33|666.66|664.58|0
1646223900000|2022-03-02 12:25:00|670.41|668.33|672.41|670.33|673.66|671.58|669.54|667.46|0
1646224200000|2022-03-02 12:30:00|671.91|669.83|679.29|677.21|680.79|678.71|670.91|668.83|0
1646224500000|2022-03-02 12:35:00|678.79|676.71|677.41|675.33|679.04|676.96|676.66|674.58|0
1646224800000|2022-03-02 12:40:00|677.16|675.08|679.41|677.33|679.54|677.46|674.91|672.83|0
1646225100000|2022-03-02 12:45:00|679.54|677.46|678.29|676.21|679.79|677.71|677.29|675.21|0
1646225400000|2022-03-02 12:50:00|677.66|675.58|674.29|672.21|677.91|675.83|673.91|671.83|0
1646225700000|2022-03-02 12:55:00|674.54|672.46|672.16|670.08|674.66|672.58|672.16|670.08|0
1646226000000|2022-03-02 13:00:00|672.04|669.96|674.41|672.33|676.16|674.08|671.91|669.83|0
1646226300000|2022-03-02 13:05:00|674.04|671.96|677.41|675.33|679.66|677.58|673.29|671.21|0
1646226600000|2022-03-02 13:10:00|677.54|675.46|682.79|680.71|683.91|681.83|676.66|674.58|0
1646226900000|2022-03-02 13:15:00|683.04|680.96|685.04|682.96|685.66|683.58|681.79|679.71|0
1646227200000|2022-03-02 13:20:00|684.54|682.46|681.91|679.83|684.54|682.46|681.04|678.96|0
1646227500000|2022-03-02 13:25:00|681.29|679.21|679.66|677.58|682.16|680.08|678.91|676.83|0
1646227800000|2022-03-02 13:30:00|679.16|677.08|688.29|686.21|688.29|686.21|674.91|672.83|0
1646228100000|2022-03-02 13:35:00|687.66|685.58|688.91|686.83|690.41|688.33|686.41|684.33|0
1646228400000|2022-03-02 13:40:00|688.66|686.58|689.41|687.33|691.29|689.21|688.29|686.21|0
1646228700000|2022-03-02 13:45:00|689.79|687.71|690.41|688.33|694.16|692.08|687.41|685.33|0
1646229000000|2022-03-02 13:50:00|689.66|687.58|685.79|683.71|689.66|687.58|685.04|682.96|0
1646229300000|2022-03-02 13:55:00|685.66|683.58|683.66|681.58|689.66|687.58|683.41|681.33|0
1646229600000|2022-03-02 14:00:00|683.41|681.33|682.79|680.71|684.16|682.08|680.66|678.58|0
1646229900000|2022-03-02 14:05:00|682.41|680.33|680.41|678.33|682.66|680.58|679.91|677.83|0
1646230200000|2022-03-02 14:10:00|679.66|677.58|681.16|679.08|682.41|680.33|678.91|676.83|0
1646230500000|2022-03-02 14:15:00|681.41|679.33|677.41|675.33|683.54|681.46|675.91|673.83|0
1646230800000|2022-03-02 14:20:00|677.66|675.58|676.91|674.83|678.66|676.58|676.41|674.33|0
1646231100000|2022-03-02 14:25:00|677.66|675.58|673.66|671.58|678.66|676.58|672.54|670.46|0
1646231400000|2022-03-02 14:30:00|674.16|672.08|677.16|675.08|678.41|676.33|669.66|667.58|0
1646231700000|2022-03-02 14:35:00|676.91|674.83|675.66|673.58|678.16|676.08|672.66|670.58|0
1646232000000|2022-03-02 14:40:00|675.41|673.33|659.16|657.08|675.91|673.83|658.16|656.08|0
1646232300000|2022-03-02 14:45:00|659.66|657.58|655.66|653.58|661.66|659.58|651.16|649.08|0
1646232600000|2022-03-02 14:50:00|655.41|653.33|657.66|655.58|658.91|656.83|653.16|651.08|0
1646232900000|2022-03-02 14:55:00|656.41|654.33|659.91|657.83|667.66|665.58|653.41|651.33|0
1646233200000|2022-03-02 15:00:00|660.41|658.33|651.91|649.83|660.91|658.83|651.91|649.83|0
1646233500000|2022-03-02 15:05:00|652.41|650.33|677.66|675.58|680.41|678.33|651.41|649.33|0
1646233800000|2022-03-02 15:10:00|676.66|674.58|679.16|677.08|682.04|679.96|673.79|671.71|0
1646234100000|2022-03-02 15:15:00|679.79|677.71|675.41|673.33|681.79|679.71|674.91|672.83|0
1646234400000|2022-03-02 15:20:00|675.66|673.58|675.04|672.96|676.66|674.58|668.79|666.71|0
1646234700000|2022-03-02 15:25:00|673.91|671.83|652.66|650.58|681.16|679.08|647.91|645.83|0
1646235000000|2022-03-02 15:30:00|654.66|652.58|657.91|655.83|664.16|662.08|648.04|645.96|0
1646235300000|2022-03-02 15:35:00|658.91|656.83|646.91|644.83|660.41|658.33|642.16|640.08|0
1646235600000|2022-03-02 15:40:00|645.91|643.83|651.16|649.08|653.79|651.71|644.16|642.08|0
1646235900000|2022-03-02 15:45:00|651.29|649.21|649.29|647.21|658.41|656.33|647.66|645.58|0
1646236200000|2022-03-02 15:50:00|648.66|646.58|663.16|661.08|663.91|661.83|645.91|643.83|0
1646236500000|2022-03-02 15:55:00|662.91|660.83|653.91|651.83|663.41|661.33|651.16|649.08|0
1646236800000|2022-03-02 16:00:00|653.66|651.58|636.66|634.58|661.41|659.33|634.41|632.33|0
1646237100000|2022-03-02 16:05:00|635.16|633.08|632.04|629.96|642.66|640.58|627.91|625.83|0
1646237400000|2022-03-02 16:10:00|630.79|628.71|627.41|625.33|634.41|632.33|627.41|625.33|0
1646237700000|2022-03-02 16:15:00|627.91|625.83|630.91|628.83|632.41|630.33|625.41|623.33|0
1646238000000|2022-03-02 16:20:00|630.16|628.08|633.66|631.58|637.91|635.83|629.16|627.08|0
1646238300000|2022-03-02 16:25:00|633.41|631.33|629.54|627.46|633.41|631.33|622.91|620.83|0
1646238600000|2022-03-02 16:30:00|630.54|628.46|619.41|617.33|630.54|628.46|614.91|612.83|0
1646238900000|2022-03-02 16:35:00|620.16|618.08|624.91|622.83|628.66|626.58|619.16|617.08|0
1646239200000|2022-03-02 16:40:00|625.29|623.21|634.41|632.33|634.66|632.58|621.41|619.33|0
1646239500000|2022-03-02 16:45:00|634.79|632.71|632.66|630.58|634.79|632.71|626.66|624.58|0
1646239800000|2022-03-02 16:50:00|633.04|630.96|631.66|629.58|634.04|631.96|627.66|625.58|0
1646240100000|2022-03-02 16:55:00|631.91|629.83|626.41|624.33|632.16|630.08|625.41|623.33|0
1646240400000|2022-03-02 17:00:00|626.79|624.71|626.16|624.08|629.16|627.08|623.16|621.08|0
1646240700000|2022-03-02 17:05:00|627.91|625.83|624.66|622.58|632.29|630.21|623.41|621.33|0
1646241000000|2022-03-02 17:10:00|624.41|622.33|621.41|619.33|624.66|622.58|617.91|615.83|0
1646241300000|2022-03-02 17:15:00|620.91|618.83|621.29|619.21|623.41|621.33|618.66|616.58|0
1646241600000|2022-03-02 17:20:00|621.66|619.58|626.41|624.33|626.66|624.58|620.41|618.33|0
1646241900000|2022-03-02 17:25:00|626.16|624.08|623.16|621.08|631.29|629.21|622.16|620.08|0
1646242200000|2022-03-02 17:30:00|622.91|620.83|619.66|617.58|624.16|622.08|618.91|616.83|0
1646242500000|2022-03-02 17:35:00|619.91|617.83|618.79|616.71|622.91|620.83|616.91|614.83|0
1646242800000|2022-03-02 17:40:00|618.66|616.58|618.91|616.83|622.29|620.21|617.29|615.21|0
1646243100000|2022-03-02 17:45:00|618.66|616.58|619.54|617.46|621.91|619.83|617.16|615.08|0
1646243400000|2022-03-02 17:50:00|619.41|617.33|619.91|617.83|626.16|624.08|618.66|616.58|0
1646243700000|2022-03-02 17:55:00|620.41|618.33|620.04|617.96|623.91|621.83|619.54|617.46|0
1646244000000|2022-03-02 18:00:00|619.79|617.71|611.16|609.08|619.79|617.71|611.16|609.08|0
1646244300000|2022-03-02 18:05:00|611.91|609.83|610.16|608.08|611.91|609.83|608.66|606.58|0
1646244600000|2022-03-02 18:10:00|609.91|607.83|608.91|606.83|611.16|609.08|606.66|604.58|0
1646244900000|2022-03-02 18:15:00|609.41|607.33|611.41|609.33|612.66|610.58|607.91|605.83|0
1646245200000|2022-03-02 18:20:00|611.66|609.58|613.66|611.58|613.66|611.58|609.16|607.08|0
1646245500000|2022-03-02 18:25:00|614.16|612.08|612.54|610.46|614.54|612.46|610.16|608.08|0
1646245800000|2022-03-02 18:30:00|611.66|609.58|606.66|604.58|611.66|609.58|604.41|602.33|0
1646246100000|2022-03-02 18:35:00|606.16|604.08|604.91|602.83|608.79|606.71|604.91|602.83|0
1646246400000|2022-03-02 18:40:00|605.91|603.83|607.91|605.83|611.66|609.58|605.54|603.46|0
1646246700000|2022-03-02 18:45:00|608.04|605.96|614.16|612.08|615.41|613.33|607.29|605.21|0
1646247000000|2022-03-02 18:50:00|613.41|611.33|608.91|606.83|613.91|611.83|608.91|606.83|0
1646247300000|2022-03-02 18:55:00|609.16|607.08|609.91|607.83|612.41|610.33|606.91|604.83|0
1646247600000|2022-03-02 19:00:00|609.41|607.33|606.04|603.96|612.91|610.83|605.91|603.83|0
1646247900000|2022-03-02 19:05:00|606.16|604.08|606.41|604.33|607.66|605.58|603.91|601.83|0
1646248200000|2022-03-02 19:10:00|606.16|604.08|607.41|605.33|607.41|605.33|603.66|601.58|0
1646248500000|2022-03-02 19:15:00|606.66|604.58|606.54|604.46|608.66|606.58|605.66|603.58|0
1646248800000|2022-03-02 19:20:00|606.41|604.33|612.41|610.33|613.16|611.08|603.66|601.58|0
1646249100000|2022-03-02 19:25:00|612.54|610.46|613.41|611.33|618.54|616.46|611.66|609.58|0
1646249400000|2022-03-02 19:30:00|613.66|611.58|613.91|611.83|617.66|615.58|613.16|611.08|0
1646249700000|2022-03-02 19:35:00|613.66|611.58|611.41|609.33|613.66|611.58|610.16|608.08|0
1646250000000|2022-03-02 19:40:00|611.16|609.08|606.66|604.58|611.16|609.08|606.41|604.33|0
1646250300000|2022-03-02 19:45:00|606.41|604.33|610.16|608.08|612.91|610.83|606.41|604.33|0
1646250600000|2022-03-02 19:50:00|610.29|608.21|617.41|615.33|617.91|615.83|605.66|603.58|0
1646250900000|2022-03-02 19:55:00|616.66|614.58|618.04|615.96|621.16|619.08|613.66|611.58|0
1646251200000|2022-03-02 20:00:00|617.91|615.83|610.16|608.08|618.66|616.58|608.16|606.08|0
1646251500000|2022-03-02 20:05:00|609.91|607.83|613.16|611.08|614.41|612.33|608.41|606.33|0
1646251800000|2022-03-02 20:10:00|612.91|610.83|617.16|615.08|619.16|617.08|610.91|608.83|0
1646252100000|2022-03-02 20:15:00|617.41|615.33|614.16|612.08|620.66|618.58|613.41|611.33|0
1646252400000|2022-03-02 20:20:00|615.66|613.58|614.66|612.58|619.66|617.58|612.16|610.08|0
1646252700000|2022-03-02 20:25:00|614.91|612.83|609.91|607.83|616.29|614.21|609.41|607.33|0
1646253000000|2022-03-02 20:30:00|610.91|608.83|607.41|605.33|611.91|609.83|605.41|603.33|0
1646253300000|2022-03-02 20:35:00|607.16|605.08|610.41|608.33|610.41|608.33|605.66|603.58|0
1646253600000|2022-03-02 20:40:00|610.66|608.58|610.91|608.83|613.16|611.08|607.66|605.58|0
1646253900000|2022-03-02 20:45:00|610.16|608.08|606.66|604.58|611.16|609.08|604.91|602.83|0
1646254200000|2022-03-02 20:50:00|602.91|600.83|608.41|606.33|610.91|608.83|602.91|600.83|0
1646254500000|2022-03-02 20:55:00|608.91|606.83|620.16|618.08|621.16|619.08|608.91|606.83|0
1646254800000|2022-03-02 21:00:00|620.41|618.33|619.91|617.83|622.66|620.58|618.16|616.08|0
1646255100000|2022-03-02 21:05:00|620.41|618.33|621.91|619.83|622.66|620.58|620.16|618.08|0
1646255400000|2022-03-02 21:10:00|621.79|619.71|622.91|620.83|623.66|621.58|620.66|618.58|0
1646255700000|2022-03-02 21:15:00|623.55|620.95|621.92|619.32|623.55|620.95|621.42|618.82|0
1646256000000|2022-03-02 21:20:00|622.05|619.45|624.42|621.82|625.42|622.82|621.3|618.7|0
1646256300000|2022-03-02 21:25:00|624.55|621.95|625.42|622.82|625.92|623.32|623.67|621.07|0
1646256600000|2022-03-02 21:30:00|625.3|622.7|626.42|623.82|627.67|625.07|625.17|622.57|0
1646256900000|2022-03-02 21:35:00|626.55|623.95|627.67|625.07|628.67|626.07|625.92|623.32|0
1646257200000|2022-03-02 21:40:00|627.42|624.82|628.55|625.95|628.67|626.07|627.17|624.57|0
1646257500000|2022-03-02 21:45:00|628.67|626.07|631.17|628.57|631.17|628.57|628.42|625.82|0
1646257800000|2022-03-02 21:50:00|630.92|628.32|627.67|625.07|630.92|628.32|627.17|624.57|0
1646258100000|2022-03-02 21:55:00|627.92|625.32|627.8|625.2|628.17|625.57|626.92|624.32|0
1646258400000|2022-03-02 22:00:00|627.66|625.06|628.25|625.65|628.39|625.79|627.66|625.06|0
1646258700000|2022-03-02 22:05:00|628.36|625.76|628.57|625.97|628.57|625.97|628.36|625.76|0
1646259000000|2022-03-02 22:10:00|628.28|625.68|628.43|625.83|628.75|626.15|628.28|625.68|0
1646259300000|2022-03-02 22:15:00|628.39|625.79|628.03|625.43|628.43|625.83|627.92|625.32|0
1646259600000|2022-03-02 22:20:00|628.1|625.5|627.92|625.32|628.1|625.5|627.92|625.32|0
1646259900000|2022-03-02 22:25:00|627.81|625.21|627.59|624.99|628.03|625.43|627.41|624.81|0
1646260200000|2022-03-02 22:30:00|627.81|625.21|626.94|624.34|627.96|625.36|626.94|624.34|0
1646260500000|2022-03-02 22:35:00|626.75|624.15|626.75|624.15|627.12|624.52|626.57|623.97|0
1646260800000|2022-03-02 22:40:00|626.72|624.12|627.88|625.28|627.88|625.28|626.72|624.12|0
1646261100000|2022-03-02 22:45:00|627.92|625.32|629.37|626.77|631.23|628.63|627.92|625.32|0
1646261400000|2022-03-02 22:50:00|629.52|626.92|629.56|626.96|629.77|627.17|629.08|626.48|0
1646261700000|2022-03-02 22:55:00|629.59|626.99|628.57|625.97|629.59|626.99|628.46|625.86|0
1646262000000|2022-03-02 23:00:00|629.15|626.55|627.55|624.95|630.55|627.95|625.3|622.7|0
1646262300000|2022-03-02 23:05:00|627.67|625.07|625.92|623.32|627.67|625.07|624.92|622.32|0
1646262600000|2022-03-02 23:10:00|626.17|623.57|625.67|623.07|627.55|624.95|625.17|622.57|0
1646262900000|2022-03-02 23:15:00|625.42|622.82|625.8|623.2|626.42|623.82|625.17|622.57|0
1646263200000|2022-03-02 23:20:00|626.05|623.45|626.67|624.07|627.67|625.07|625.42|622.82|0
1646263500000|2022-03-02 23:25:00|626.92|624.32|627.3|624.7|628.05|625.45|626.55|623.95|0
1646263800000|2022-03-02 23:30:00|627.17|624.57|625.92|623.32|628.05|625.45|624.92|622.32|0
1646264100000|2022-03-02 23:35:00|625.8|623.2|628.3|625.7|628.3|625.7|625.8|623.2|0
1646264400000|2022-03-02 23:40:00|628.42|625.82|629.92|627.32|629.92|627.32|628.17|625.57|0
1646264700000|2022-03-02 23:45:00|629.67|627.07|627.3|624.7|629.67|627.07|626.92|624.32|0
1646265000000|2022-03-02 23:50:00|627.17|624.57|625.92|623.32|627.3|624.7|625.67|623.07|0
1646265300000|2022-03-02 23:55:00|625.67|623.07|626.3|623.7|626.55|623.95|625.42|622.82|0
1646265600000|2022-03-03 00:00:00|625.55|622.95|626.05|623.45|626.42|623.82|623.92|621.32|0
1646265900000|2022-03-03 00:05:00|625.8|623.2|626.17|623.57|627.67|625.07|624.92|622.32|0
1646266200000|2022-03-03 00:10:00|626.42|623.82|625.17|622.57|626.42|623.82|624.17|621.57|0
1646266500000|2022-03-03 00:15:00|625.55|622.95|627.05|624.45|627.92|625.32|624.92|622.32|0
1646266800000|2022-03-03 00:20:00|626.67|624.07|625.92|623.32|626.67|624.07|624.92|622.32|0
1646267100000|2022-03-03 00:25:00|626.17|623.57|626.42|623.82|627.42|624.82|625.8|623.2|0
1646267400000|2022-03-03 00:30:00|626.17|623.57|626.42|623.82|627.17|624.57|625.67|623.07|0
1646267700000|2022-03-03 00:35:00|626.17|623.57|626.17|623.57|626.55|623.95|625.17|622.57|0
1646268000000|2022-03-03 00:40:00|626.3|623.7|628.42|625.82|628.42|625.82|626.17|623.57|0
1646268300000|2022-03-03 00:45:00|628.67|626.07|626.8|624.2|628.67|626.07|626.67|624.07|0
1646268600000|2022-03-03 00:50:00|626.92|624.32|625.92|623.32|626.92|624.32|625.42|622.82|0
1646268900000|2022-03-03 00:55:00|626.05|623.45|625.8|623.2|626.17|623.57|625.42|622.82|0
1646269200000|2022-03-03 01:00:00|626.17|623.57|622.67|620.07|626.67|624.07|622.67|620.07|0
1646269500000|2022-03-03 01:05:00|622.42|619.82|625.92|623.32|625.92|623.32|621.92|619.32|0
1646269800000|2022-03-03 01:10:00|625.67|623.07|626.17|623.57|627.42|624.82|625.55|622.95|0
1646270100000|2022-03-03 01:15:00|625.92|623.32|624.42|621.82|626.17|623.57|623.42|620.82|0
1646270400000|2022-03-03 01:20:00|624.67|622.07|625.3|622.7|625.8|623.2|624.17|621.57|0
1646270700000|2022-03-03 01:25:00|625.42|622.82|626.3|623.7|626.42|623.82|623.8|621.2|0
1646271000000|2022-03-03 01:30:00|626.05|623.45|627.05|624.45|627.92|625.32|624.92|622.32|0
1646271300000|2022-03-03 01:35:00|627.17|624.57|629.92|627.32|629.92|627.32|624.67|622.07|0
1646271600000|2022-03-03 01:40:00|629.67|627.07|627.67|625.07|630.05|627.45|627.42|624.82|0
1646271900000|2022-03-03 01:45:00|627.8|625.2|627.67|625.07|628.17|625.57|625.92|623.32|0
1646272200000|2022-03-03 01:50:00|627.42|624.82|630.67|628.07|630.92|628.32|627.17|624.57|0
1646272500000|2022-03-03 01:55:00|630.55|627.95|630.92|628.32|630.92|628.32|629.92|627.32|0
1646272800000|2022-03-03 02:00:00|630.67|628.07|630.67|628.07|631.17|628.57|628.8|626.2|0
1646273100000|2022-03-03 02:05:00|630.8|628.2|629.8|627.2|630.92|628.32|629.42|626.82|0
1646273400000|2022-03-03 02:10:00|629.92|627.32|628.42|625.82|630.42|627.82|627.92|625.32|0
1646273700000|2022-03-03 02:15:00|628.3|625.7|627.42|624.82|628.92|626.32|626.8|624.2|0
1646274000000|2022-03-03 02:20:00|627.3|624.7|625.67|623.07|627.42|624.82|624.55|621.95|0
1646274300000|2022-03-03 02:25:00|625.8|623.2|623.92|621.32|625.92|623.32|623.8|621.2|0
1646274600000|2022-03-03 02:30:00|623.8|621.2|623.05|620.45|625.17|622.57|623.05|620.45|0
1646274900000|2022-03-03 02:35:00|622.92|620.32|623.05|620.45|623.42|620.82|621.92|619.32|0
1646275200000|2022-03-03 02:40:00|622.92|620.32|619.92|617.32|623.42|620.82|619.67|617.07|0
1646275500000|2022-03-03 02:45:00|619.67|617.07|619.92|617.32|620.05|617.45|618.67|616.07|0
1646275800000|2022-03-03 02:50:00|619.67|617.07|621.05|618.45|621.17|618.57|619.42|616.82|0
1646276100000|2022-03-03 02:55:00|620.92|618.32|619.17|616.57|620.92|618.32|617.42|614.82|0
1646276400000|2022-03-03 03:00:00|618.8|616.2|617.92|615.32|619.67|617.07|615.42|612.82|0
1646276700000|2022-03-03 03:05:00|618.3|615.7|618.92|616.32|619.05|616.45|617.92|615.32|0
1646277000000|2022-03-03 03:10:00|619.05|616.45|619.3|616.7|620.3|617.7|618.55|615.95|0
1646277300000|2022-03-03 03:15:00|619.42|616.82|619.92|617.32|619.92|617.32|619.17|616.57|0
1646277600000|2022-03-03 03:20:00|620.17|617.57|619.17|616.57|620.17|617.57|619.17|616.57|0
1646277900000|2022-03-03 03:25:00|619.05|616.45|620.17|617.57|620.17|617.57|618.67|616.07|0
1646278200000|2022-03-03 03:30:00|619.92|617.32|619.92|617.32|621.17|618.57|619.3|616.7|0
1646278500000|2022-03-03 03:35:00|620.17|617.57|619.92|617.32|620.42|617.82|619.42|616.82|0
1646278800000|2022-03-03 03:40:00|620.05|617.45|618.8|616.2|620.05|617.45|618.67|616.07|0
1646279100000|2022-03-03 03:45:00|619.17|616.57|617.55|614.95|619.17|616.57|616.92|614.32|0
1646279400000|2022-03-03 03:50:00|617.42|614.82|617.8|615.2|618.92|616.32|616.67|614.07|0
1646279700000|2022-03-03 03:55:00|617.67|615.07|617.67|615.07|617.92|615.32|616.92|614.32|0
1646280000000|2022-03-03 04:00:00|617.92|615.32|617.67|615.07|618.42|615.82|617.17|614.57|0
1646280300000|2022-03-03 04:05:00|617.8|615.2|618.3|615.7|619.67|617.07|617.42|614.82|0
1646280600000|2022-03-03 04:10:00|618.42|615.82|618.17|615.57|618.8|616.2|617.67|615.07|0
1646280900000|2022-03-03 04:15:00|618.3|615.7|618.67|616.07|618.92|616.32|617.92|615.32|0
1646281200000|2022-03-03 04:20:00|618.8|616.2|618.17|615.57|618.8|616.2|617.67|615.07|0
1646281500000|2022-03-03 04:25:00|618.05|615.45|616.42|613.82|618.17|615.57|616.42|613.82|0
1646281800000|2022-03-03 04:30:00|616.67|614.07|618.67|616.07|618.67|616.07|616.55|613.95|0
1646282100000|2022-03-03 04:35:00|619.05|616.45|617.67|615.07|619.17|616.57|617.3|614.7|0
1646282400000|2022-03-03 04:40:00|617.55|614.95|617.17|614.57|617.8|615.2|616.67|614.07|0
1646282700000|2022-03-03 04:45:00|616.92|614.32|618.17|615.57|618.67|616.07|616.92|614.32|0
1646283000000|2022-03-03 04:50:00|618.05|615.45|617.92|615.32|618.3|615.7|617.67|615.07|0
1646283300000|2022-03-03 04:55:00|618.17|615.57|618.92|616.32|619.17|616.57|617.55|614.95|0
1646283600000|2022-03-03 05:00:00|618.67|616.07|618.3|615.7|621.17|618.57|618.3|615.7|0
1646283900000|2022-03-03 05:05:00|618.05|615.45|614.67|612.07|618.42|615.82|614.67|612.07|0
1646284200000|2022-03-03 05:10:00|615.17|612.57|613.92|611.32|615.17|612.57|612.55|609.95|0
1646284500000|2022-03-03 05:15:00|614.17|611.57|615.42|612.82|615.92|613.32|613.67|611.07|0
1646284800000|2022-03-03 05:20:00|615.67|613.07|616.92|614.32|618.05|615.45|615.42|612.82|0
1646285100000|2022-03-03 05:25:00|617.17|614.57|617.67|615.07|618.17|615.57|616.92|614.32|0
1646285400000|2022-03-03 05:30:00|617.42|614.82|616.05|613.45|617.42|614.82|615.42|612.82|0
1646285700000|2022-03-03 05:35:00|615.92|613.32|612.92|610.32|616.42|613.82|612.8|610.2|0
1646286000000|2022-03-03 05:40:00|613.17|610.57|612.92|610.32|613.67|611.07|612.42|609.82|0
1646286300000|2022-03-03 05:45:00|613.17|610.57|613.92|611.32|613.92|611.32|611.92|609.32|0
1646286600000|2022-03-03 05:50:00|614.17|611.57|613.17|610.57|614.8|612.2|613.17|610.57|0
1646286900000|2022-03-03 05:55:00|613.3|610.7|614.05|611.45|614.67|612.07|612.42|609.82|0
1646287200000|2022-03-03 06:00:00|614.17|611.57|609.17|606.57|615.17|612.57|608.92|606.32|0
1646287500000|2022-03-03 06:05:00|608.92|606.32|612.42|609.82|612.92|610.32|608.92|606.32|0
1646287800000|2022-03-03 06:10:00|612.55|609.95|609.92|607.32|612.55|609.95|609.92|607.32|0
1646288100000|2022-03-03 06:15:00|610.05|607.45|610.55|607.95|611.67|609.07|609.05|606.45|0
1646288400000|2022-03-03 06:20:00|610.42|607.82|611.42|608.82|612.42|609.82|610.17|607.57|0
1646288700000|2022-03-03 06:25:00|611.17|608.57|614.67|612.07|614.67|612.07|610.92|608.32|0
1646289000000|2022-03-03 06:30:00|614.8|612.2|613.67|611.07|616.17|613.57|613.55|610.95|0
1646289300000|2022-03-03 06:35:00|613.92|611.32|613.42|610.82|614.3|611.7|613.17|610.57|0
1646289600000|2022-03-03 06:40:00|613.8|611.2|614.3|611.7|615.17|612.57|613.17|610.57|0
1646289900000|2022-03-03 06:45:00|614.42|611.82|614.67|612.07|615.42|612.82|613.92|611.32|0
1646290200000|2022-03-03 06:50:00|614.8|612.2|612.92|610.32|614.8|612.2|611.55|608.95|0
1646290500000|2022-03-03 06:55:00|612.67|610.07|609.8|607.2|613.55|610.95|608.92|606.32|0
1646290800000|2022-03-03 07:00:00|610.42|607.82|613.67|611.07|614.05|611.45|608.8|606.2|0
1646291100000|2022-03-03 07:05:00|613.8|611.2|615.8|613.2|616.8|614.2|613.42|610.82|0
1646291400000|2022-03-03 07:10:00|615.67|613.07|614.55|611.95|615.8|613.2|614.17|611.57|0
1646291700000|2022-03-03 07:15:00|614.42|611.82|613.42|610.82|616.42|613.82|612.92|610.32|0
1646292000000|2022-03-03 07:20:00|613.55|610.95|610.42|607.82|613.55|610.95|610.17|607.57|0
1646292300000|2022-03-03 07:25:00|610.3|607.7|615.55|612.95|615.55|612.95|610.05|607.45|0
1646292600000|2022-03-03 07:30:00|615.67|613.07|619.92|617.32|620.17|617.57|615.67|613.07|0
1646292900000|2022-03-03 07:35:00|620.17|617.57|620.92|618.32|621.17|618.57|619.67|617.07|0
1646293200000|2022-03-03 07:40:00|620.67|618.07|622.42|619.82|624.92|622.32|620.67|618.07|0
1646293500000|2022-03-03 07:45:00|622.67|620.07|622.42|619.82|625.05|622.45|621.92|619.32|0
1646293800000|2022-03-03 07:50:00|622.17|619.57|620.92|618.32|624.67|622.07|620.92|618.32|0
1646294100000|2022-03-03 07:55:00|621.17|618.57|620.92|618.32|623.92|621.32|620.92|618.32|0
1646294400000|2022-03-03 08:00:00|623.42|620.82|618.67|616.07|625.92|623.32|617.55|614.95|0
1646294700000|2022-03-03 08:05:00|618.16|616.08|615.54|613.46|618.79|616.71|613.66|611.58|0
1646295000000|2022-03-03 08:10:00|615.41|613.33|613.16|611.08|617.66|615.58|613.04|610.96|0
1646295300000|2022-03-03 08:15:00|613.41|611.33|611.54|609.46|613.79|611.71|609.54|607.46|0
1646295600000|2022-03-03 08:20:00|611.41|609.33|610.91|608.83|613.91|611.83|610.16|608.08|0
1646295900000|2022-03-03 08:25:00|610.66|608.58|615.54|613.46|615.66|613.58|610.66|608.58|0
1646296200000|2022-03-03 08:30:00|616.16|614.08|620.91|618.83|621.54|619.46|615.79|613.71|0
1646296500000|2022-03-03 08:35:00|620.79|618.71|628.29|626.21|629.41|627.33|620.79|618.71|0
1646296800000|2022-03-03 08:40:00|627.79|625.71|631.16|629.08|631.41|629.33|627.54|625.46|0
1646297100000|2022-03-03 08:45:00|631.04|628.96|630.41|628.33|631.41|629.33|629.66|627.58|0
1646297400000|2022-03-03 08:50:00|630.16|628.08|626.66|624.58|630.91|628.83|626.66|624.58|0
1646297700000|2022-03-03 08:55:00|626.41|624.33|624.66|622.58|629.54|627.46|624.16|622.08|0
1646298000000|2022-03-03 09:00:00|622.91|620.83|623.79|621.71|625.29|623.21|622.29|620.21|0
1646298300000|2022-03-03 09:05:00|623.91|621.83|628.29|626.21|628.29|626.21|622.41|620.33|0
1646298600000|2022-03-03 09:10:00|628.16|626.08|624.66|622.58|630.04|627.96|622.41|620.33|0
1646298900000|2022-03-03 09:15:00|623.54|621.46|623.16|621.08|626.54|624.46|617.79|615.71|0
1646299200000|2022-03-03 09:20:00|623.54|621.46|627.04|624.96|629.29|627.21|621.79|619.71|0
1646299500000|2022-03-03 09:25:00|627.54|625.46|627.66|625.58|627.66|625.58|623.16|621.08|0
1646299800000|2022-03-03 09:30:00|626.91|624.83|625.66|623.58|628.91|626.83|625.41|623.33|0
1646300100000|2022-03-03 09:35:00|625.91|623.83|626.04|623.96|628.66|626.58|625.04|622.96|0
1646300400000|2022-03-03 09:40:00|625.66|623.58|624.29|622.21|625.91|623.83|622.54|620.46|0
1646300700000|2022-03-03 09:45:00|624.04|621.96|621.54|619.46|624.29|622.21|620.41|618.33|0
1646301000000|2022-03-03 09:50:00|621.79|619.71|624.16|622.08|624.66|622.58|619.16|617.08|0
1646301300000|2022-03-03 09:55:00|624.41|622.33|623.54|621.46|626.41|624.33|620.66|618.58|0
1646301600000|2022-03-03 10:00:00|623.79|621.71|625.54|623.46|625.91|623.83|621.66|619.58|0
1646301900000|2022-03-03 10:05:00|625.66|623.58|626.79|624.71|627.04|624.96|622.41|620.33|0
1646302200000|2022-03-03 10:10:00|626.66|624.58|626.79|624.71|627.41|625.33|625.04|622.96|0
1646302500000|2022-03-03 10:15:00|626.66|624.58|630.66|628.58|630.91|628.83|625.41|623.33|0
1646302800000|2022-03-03 10:20:00|630.41|628.33|630.66|628.58|631.41|629.33|628.41|626.33|0
1646303100000|2022-03-03 10:25:00|630.91|628.83|629.79|627.71|631.16|629.08|628.41|626.33|0
1646303400000|2022-03-03 10:30:00|629.66|627.58|628.54|626.46|631.16|629.08|628.16|626.08|0
1646303700000|2022-03-03 10:35:00|628.66|626.58|627.91|625.83|629.41|627.33|627.91|625.83|0
1646304000000|2022-03-03 10:40:00|627.79|625.71|627.41|625.33|628.66|626.58|626.16|624.08|0
1646304300000|2022-03-03 10:45:00|627.29|625.21|625.16|623.08|628.79|626.71|625.04|622.96|0
1646304600000|2022-03-03 10:50:00|625.04|622.96|626.66|624.58|627.91|625.83|624.41|622.33|0
1646304900000|2022-03-03 10:55:00|626.29|624.21|626.41|624.33|628.54|626.46|625.79|623.71|0
1646305200000|2022-03-03 11:00:00|626.04|623.96|627.41|625.33|629.66|627.58|626.04|623.96|0
1646305500000|2022-03-03 11:05:00|627.16|625.08|627.04|624.96|630.66|628.58|626.16|624.08|0
1646305800000|2022-03-03 11:10:00|627.41|625.33|624.29|622.21|628.04|625.96|623.91|621.83|0
1646306100000|2022-03-03 11:15:00|624.16|622.08|625.41|623.33|625.91|623.83|622.16|620.08|0
1646306400000|2022-03-03 11:20:00|625.29|623.21|622.91|620.83|626.16|624.08|621.91|619.83|0
1646306700000|2022-03-03 11:25:00|622.66|620.58|621.04|618.96|623.41|621.33|620.66|618.58|0
1646307000000|2022-03-03 11:30:00|620.91|618.83|622.16|620.08|622.16|620.08|619.16|617.08|0
1646307300000|2022-03-03 11:35:00|622.41|620.33|626.91|624.83|627.41|625.33|622.41|620.33|0
1646307600000|2022-03-03 11:40:00|626.66|624.58|627.66|625.58|628.66|626.58|626.66|624.58|0
1646307900000|2022-03-03 11:45:00|627.54|625.46|631.16|629.08|633.29|631.21|627.54|625.46|0
1646308200000|2022-03-03 11:50:00|631.04|628.96|629.41|627.33|632.66|630.58|629.29|627.21|0
1646308500000|2022-03-03 11:55:00|629.54|627.46|629.91|627.83|630.29|628.21|628.66|626.58|0
1646308800000|2022-03-03 12:00:00|629.41|627.33|626.29|624.21|629.91|627.83|625.54|623.46|0
1646309100000|2022-03-03 12:05:00|626.41|624.33|623.66|621.58|626.91|624.83|623.66|621.58|0
1646309400000|2022-03-03 12:10:00|624.16|622.08|623.79|621.71|625.16|623.08|623.16|621.08|0
1646309700000|2022-03-03 12:15:00|623.91|621.83|621.41|619.33|625.41|623.33|621.04|618.96|0
1646310000000|2022-03-03 12:20:00|621.16|619.08|621.41|619.33|622.66|620.58|620.41|618.33|0
1646310300000|2022-03-03 12:25:00|621.29|619.21|620.16|618.08|621.41|619.33|617.54|615.46|0
1646310600000|2022-03-03 12:30:00|619.91|617.83|619.66|617.58|621.91|619.83|618.41|616.33|0
1646310900000|2022-03-03 12:35:00|619.91|617.83|620.16|618.08|620.41|618.33|618.16|616.08|0
1646311200000|2022-03-03 12:40:00|620.41|618.33|620.16|618.08|621.54|619.46|619.16|617.08|0
1646311500000|2022-03-03 12:45:00|621.16|619.08|622.16|620.08|623.66|621.58|620.91|618.83|0
1646311800000|2022-03-03 12:50:00|622.29|620.21|622.41|620.33|623.16|621.08|620.66|618.58|0
1646312100000|2022-03-03 12:55:00|621.91|619.83|622.91|620.83|624.41|622.33|619.66|617.58|0
1646312400000|2022-03-03 13:00:00|622.41|620.33|619.41|617.33|622.54|620.46|618.91|616.83|0
1646312700000|2022-03-03 13:05:00|619.29|617.21|612.91|610.83|620.16|618.08|612.41|610.33|0
1646313000000|2022-03-03 13:10:00|613.16|611.08|609.66|607.58|613.91|611.83|609.16|607.08|0
1646313300000|2022-03-03 13:15:00|609.91|607.83|610.91|608.83|612.16|610.08|609.66|607.58|0
1646313600000|2022-03-03 13:20:00|611.04|608.96|607.41|605.33|611.29|609.21|607.16|605.08|0
1646313900000|2022-03-03 13:25:00|607.16|605.08|609.79|607.71|609.79|607.71|605.16|603.08|0
1646314200000|2022-03-03 13:30:00|609.41|607.33|608.66|606.58|611.04|608.96|607.41|605.33|0
1646314500000|2022-03-03 13:35:00|609.16|607.08|607.91|605.83|609.79|607.71|606.29|604.21|0
1646314800000|2022-03-03 13:40:00|607.79|605.71|603.16|601.08|609.41|607.33|603.16|601.08|0
1646315100000|2022-03-03 13:45:00|603.41|601.33|605.66|603.58|606.66|604.58|603.41|601.33|0
1646315400000|2022-03-03 13:50:00|606.66|604.58|604.54|602.46|609.16|607.08|603.16|601.08|0
1646315700000|2022-03-03 13:55:00|604.91|602.83|592.66|590.58|604.91|602.83|592.41|590.33|0
1646316000000|2022-03-03 14:00:00|592.91|590.83|584.41|582.33|593.66|591.58|582.54|580.46|0
1646316300000|2022-03-03 14:05:00|585.41|583.33|588.41|586.33|589.66|587.58|584.91|582.83|0
1646316600000|2022-03-03 14:10:00|588.16|586.08|585.29|583.21|590.41|588.33|584.66|582.58|0
1646316900000|2022-03-03 14:15:00|584.79|582.71|588.41|586.33|588.91|586.83|584.79|582.71|0
1646317200000|2022-03-03 14:20:00|588.16|586.08|592.41|590.33|592.91|590.83|588.16|586.08|0
1646317500000|2022-03-03 14:25:00|592.66|590.58|594.41|592.33|594.41|592.33|590.54|588.46|0
1646317800000|2022-03-03 14:30:00|593.41|591.33|597.91|595.83|597.91|595.83|589.91|587.83|0
1646318100000|2022-03-03 14:35:00|597.16|595.08|597.91|595.83|604.16|602.08|597.16|595.08|0
1646318400000|2022-03-03 14:40:00|597.79|595.71|595.54|593.46|600.16|598.08|592.54|590.46|0
1646318700000|2022-03-03 14:45:00|595.91|593.83|603.91|601.83|605.54|603.46|587.16|585.08|0
1646319000000|2022-03-03 14:50:00|604.16|602.08|605.41|603.33|608.16|606.08|599.66|597.58|0
1646319300000|2022-03-03 14:55:00|605.16|603.08|600.91|598.83|607.66|605.58|597.91|595.83|0
1646319600000|2022-03-03 15:00:00|601.16|599.08|603.66|601.58|604.04|601.96|595.41|593.33|0
1646319900000|2022-03-03 15:05:00|604.41|602.33|607.41|605.33|610.91|608.83|603.91|601.83|0
1646320200000|2022-03-03 15:10:00|607.54|605.46|607.41|605.33|611.91|609.83|604.66|602.58|0
1646320500000|2022-03-03 15:15:00|607.16|605.08|614.16|612.08|617.41|615.33|607.16|605.08|0
1646320800000|2022-03-03 15:20:00|613.91|611.83|622.16|620.08|625.41|623.33|613.54|611.46|0
1646321100000|2022-03-03 15:25:00|622.91|620.83|620.91|618.83|626.91|624.83|619.41|617.33|0
1646321400000|2022-03-03 15:30:00|622.29|620.21|623.91|621.83|624.66|622.58|617.16|615.08|0
1646321700000|2022-03-03 15:35:00|624.29|622.21|634.41|632.33|634.66|632.58|621.66|619.58|0
1646322000000|2022-03-03 15:40:00|634.16|632.08|638.91|636.83|639.66|637.58|630.91|628.83|0
1646322300000|2022-03-03 15:45:00|639.41|637.33|636.91|634.83|640.91|638.83|635.41|633.33|0
1646322600000|2022-03-03 15:50:00|637.91|635.83|644.16|642.08|644.16|642.08|636.66|634.58|0
1646322900000|2022-03-03 15:55:00|643.16|641.08|649.41|647.33|649.41|647.33|642.66|640.58|0
1646323200000|2022-03-03 16:00:00|648.91|646.83|646.16|644.08|649.41|647.33|644.41|642.33|0
1646323500000|2022-03-03 16:05:00|645.66|643.58|645.91|643.83|652.16|650.08|643.66|641.58|0
1646323800000|2022-03-03 16:10:00|647.41|645.33|655.16|653.08|655.66|653.58|645.41|643.33|0
1646324100000|2022-03-03 16:15:00|655.66|653.58|649.91|647.83|659.66|657.58|649.91|647.83|0
1646324400000|2022-03-03 16:20:00|650.16|648.08|642.04|639.96|650.16|648.08|641.66|639.58|0
1646324700000|2022-03-03 16:25:00|642.16|640.08|640.04|637.96|643.54|641.46|637.16|635.08|0
1646325000000|2022-03-03 16:30:00|640.16|638.08|639.41|637.33|643.04|640.96|637.91|635.83|0
1646325300000|2022-03-03 16:35:00|638.66|636.58|642.29|640.21|647.66|645.58|638.41|636.33|0
1646325600000|2022-03-03 16:40:00|642.41|640.33|635.41|633.33|643.91|641.83|632.91|630.83|0
1646325900000|2022-03-03 16:45:00|635.16|633.08|639.16|637.08|640.66|638.58|634.41|632.33|0
1646326200000|2022-03-03 16:50:00|638.41|636.33|637.66|635.58|641.66|639.58|634.91|632.83|0
1646326500000|2022-03-03 16:55:00|637.54|635.46|635.41|633.33|646.16|644.08|630.41|628.33|0
1646326800000|2022-03-03 17:00:00|635.54|633.46|632.66|630.58|637.66|635.58|632.41|630.33|0
1646327100000|2022-03-03 17:05:00|632.41|630.33|629.79|627.71|636.41|634.33|629.79|627.71|0
1646327400000|2022-03-03 17:10:00|628.66|626.58|628.91|626.83|631.16|629.08|625.16|623.08|0
1646327700000|2022-03-03 17:15:00|628.16|626.08|628.66|626.58|631.16|629.08|625.29|623.21|0
1646328000000|2022-03-03 17:20:00|628.91|626.83|634.66|632.58|635.16|633.08|628.91|626.83|0
1646328300000|2022-03-03 17:25:00|634.91|632.83|642.66|640.58|644.16|642.08|633.66|631.58|0
1646328600000|2022-03-03 17:30:00|641.91|639.83|613.91|611.83|643.91|641.83|608.79|606.71|0
1646328900000|2022-03-03 17:35:00|613.04|610.96|620.66|618.58|622.91|620.83|605.66|603.58|0
1646329200000|2022-03-03 17:40:00|622.04|619.96|621.66|619.58|627.41|625.33|620.91|618.83|0
1646329500000|2022-03-03 17:45:00|620.91|618.83|621.41|619.33|627.79|625.71|617.79|615.71|0
1646329800000|2022-03-03 17:50:00|621.66|619.58|622.41|620.33|626.66|624.58|620.66|618.58|0
1646330100000|2022-03-03 17:55:00|624.16|622.08|619.91|617.83|624.66|622.58|616.91|614.83|0
1646330400000|2022-03-03 18:00:00|619.41|617.33|616.91|614.83|623.91|621.83|615.41|613.33|0
1646330700000|2022-03-03 18:05:00|617.41|615.33|619.41|617.33|621.66|619.58|612.41|610.33|0
1646331000000|2022-03-03 18:10:00|619.16|617.08|614.91|612.83|621.66|619.58|614.41|612.33|0
1646331300000|2022-03-03 18:15:00|615.54|613.46|609.91|607.83|615.54|613.46|608.66|606.58|0
1646331600000|2022-03-03 18:20:00|610.16|608.08|610.91|608.83|613.16|611.08|609.16|607.08|0
1646331900000|2022-03-03 18:25:00|610.79|608.71|609.41|607.33|613.29|611.21|608.41|606.33|0
1646332200000|2022-03-03 18:30:00|609.66|607.58|620.66|618.58|623.16|621.08|609.66|607.58|0
1646332500000|2022-03-03 18:35:00|620.16|618.08|619.41|617.33|620.16|618.08|616.16|614.08|0
1646332800000|2022-03-03 18:40:00|619.66|617.58|620.16|618.08|624.16|622.08|618.04|615.96|0
1646333100000|2022-03-03 18:45:00|620.04|617.96|618.16|616.08|623.91|621.83|617.04|614.96|0
1646333400000|2022-03-03 18:50:00|618.41|616.33|616.66|614.58|618.41|616.33|613.91|611.83|0
1646333700000|2022-03-03 18:55:00|616.29|614.21|618.41|616.33|619.16|617.08|614.16|612.08|0
1646334000000|2022-03-03 19:00:00|617.91|615.83|617.91|615.83|619.29|617.21|612.66|610.58|0
1646334300000|2022-03-03 19:05:00|618.41|616.33|619.41|617.33|620.16|618.08|615.41|613.33|0
1646334600000|2022-03-03 19:10:00|619.16|617.08|607.41|605.33|622.66|620.58|605.79|603.71|0
1646334900000|2022-03-03 19:15:00|608.16|606.08|609.41|607.33|610.16|608.08|606.04|603.96|0
1646335200000|2022-03-03 19:20:00|609.16|607.08|613.91|611.83|614.91|612.83|609.16|607.08|0
1646335500000|2022-03-03 19:25:00|614.04|611.96|610.91|608.83|614.16|612.08|610.16|608.08|0
1646335800000|2022-03-03 19:30:00|610.66|608.58|615.41|613.33|616.41|614.33|610.66|608.58|0
1646336100000|2022-03-03 19:35:00|614.66|612.58|619.16|617.08|619.16|617.08|613.91|611.83|0
1646336400000|2022-03-03 19:40:00|618.16|616.08|625.41|623.33|626.91|624.83|616.29|614.21|0
1646336700000|2022-03-03 19:45:00|625.16|623.08|633.41|631.33|633.66|631.58|624.66|622.58|0
1646337000000|2022-03-03 19:50:00|633.16|631.08|636.29|634.21|639.16|637.08|631.66|629.58|0
1646337300000|2022-03-03 19:55:00|635.91|633.83|635.41|633.33|638.66|636.58|634.16|632.08|0
1646337600000|2022-03-03 20:00:00|636.91|634.83|646.66|644.58|647.41|645.33|636.29|634.21|0
1646337900000|2022-03-03 20:05:00|646.41|644.33|647.66|645.58|650.66|648.58|641.16|639.08|0
1646338200000|2022-03-03 20:10:00|647.79|645.71|645.16|643.08|648.91|646.83|644.29|642.21|0
1646338500000|2022-03-03 20:15:00|645.66|643.58|640.16|638.08|646.91|644.83|637.41|635.33|0
1646338800000|2022-03-03 20:20:00|640.66|638.58|642.54|640.46|645.54|643.46|638.16|636.08|0
1646339100000|2022-03-03 20:25:00|642.16|640.08|633.66|631.58|642.16|640.08|633.16|631.08|0
1646339400000|2022-03-03 20:30:00|634.41|632.33|647.16|645.08|648.16|646.08|634.41|632.33|0
1646339700000|2022-03-03 20:35:00|647.66|645.58|643.91|641.83|652.16|650.08|643.91|641.83|0
1646340000000|2022-03-03 20:40:00|644.41|642.33|653.41|651.33|653.91|651.83|644.41|642.33|0
1646340300000|2022-03-03 20:45:00|654.16|652.08|652.16|650.08|658.16|656.08|650.91|648.83|0
1646340600000|2022-03-03 20:50:00|650.79|648.71|645.41|643.33|656.66|654.58|642.91|640.83|0
1646340900000|2022-03-03 20:55:00|645.91|643.83|640.66|638.58|649.16|647.08|640.16|638.08|0
1646341200000|2022-03-03 21:00:00|641.16|639.08|639.16|637.08|643.16|641.08|636.66|634.58|0
1646341500000|2022-03-03 21:05:00|638.66|636.58|637.41|635.33|640.16|638.08|637.16|635.08|0
1646341800000|2022-03-03 21:10:00|637.66|635.58|636.41|634.33|637.66|635.58|635.16|633.08|0
1646342100000|2022-03-03 21:15:00|637.67|635.07|636.67|634.07|638.67|636.07|636.42|633.82|0
1646342400000|2022-03-03 21:20:00|636.8|634.2|638.17|635.57|638.8|636.2|636.8|634.2|0
1646342700000|2022-03-03 21:25:00|637.92|635.32|637.17|634.57|639.42|636.82|637.17|634.57|0
1646343000000|2022-03-03 21:30:00|637.3|634.7|638.67|636.07|639.42|636.82|637.17|634.57|0
1646343300000|2022-03-03 21:35:00|638.42|635.82|640.92|638.32|641.05|638.45|637.42|634.82|0
1646343600000|2022-03-03 21:40:00|640.8|638.2|640.17|637.57|641.17|638.57|639.67|637.07|0
1646343900000|2022-03-03 21:45:00|639.92|637.32|638.42|635.82|641.17|638.57|638.42|635.82|0
1646344200000|2022-03-03 21:50:00|638.67|636.07|636.05|633.45|638.8|636.2|635.67|633.07|0
1646344500000|2022-03-03 21:55:00|636.17|633.57|635.8|633.2|636.55|633.95|635.42|632.82|0
1646344800000|2022-03-03 22:00:00|635.88|633.28|636.25|633.65|636.25|633.65|635.81|633.21|0
1646345100000|2022-03-03 22:05:00|636.28|633.68|636.03|633.43|636.28|633.68|635.88|633.28|0
1646345400000|2022-03-03 22:10:00|636.06|633.46|635.73|633.13|636.14|633.54|635.49|632.89|0
1646345700000|2022-03-03 22:15:00|635.63|633.03|635.77|633.17|635.77|633.17|635.63|633.03|0
1646346000000|2022-03-03 22:20:00|635.6|633|634.57|631.97|635.6|633|634.57|631.97|0
1646346300000|2022-03-03 22:25:00|634.39|631.79|634.61|632.01|635.16|632.56|634.39|631.79|0
1646346600000|2022-03-03 22:30:00|634.57|631.97|634.79|632.19|634.79|632.19|634.39|631.79|0
1646346900000|2022-03-03 22:35:00|634.83|632.23|635.37|632.77|635.37|632.77|634.79|632.19|0
1646347200000|2022-03-03 22:40:00|635.22|632.62|635.26|632.66|635.29|632.69|635.15|632.55|0
1646347500000|2022-03-03 22:45:00|635.22|632.62|635.29|632.69|635.33|632.73|635.15|632.55|0
1646347800000|2022-03-03 22:50:00|635.33|632.73|635.58|632.98|635.58|632.98|635.26|632.66|0
1646348100000|2022-03-03 22:55:00|635.69|633.09|634.85|632.25|635.69|633.09|634.85|632.25|0
1646348400000|2022-03-03 23:00:00|633.55|630.95|635.8|633.2|636.67|634.07|633.55|630.95|0
1646348700000|2022-03-03 23:05:00|635.67|633.07|636.05|633.45|637.92|635.32|635.3|632.7|0
1646349000000|2022-03-03 23:10:00|635.8|633.2|633.8|631.2|636.92|634.32|633.42|630.82|0
1646349300000|2022-03-03 23:15:00|633.92|631.32|633.3|630.7|634.17|631.57|632.42|629.82|0
1646349600000|2022-03-03 23:20:00|633.17|630.57|635.55|632.95|635.55|632.95|632.67|630.07|0
1646349900000|2022-03-03 23:25:00|635.42|632.82|634.3|631.7|636.17|633.57|633.92|631.32|0
1646350200000|2022-03-03 23:30:00|634.17|631.57|630.92|628.32|634.17|631.57|630.42|627.82|0
1646350500000|2022-03-03 23:35:00|630.67|628.07|629.42|626.82|630.67|628.07|628.92|626.32|0
1646350800000|2022-03-03 23:40:00|629.3|626.7|629.92|627.32|630.42|627.82|629.17|626.57|0
1646351100000|2022-03-03 23:45:00|629.8|627.2|630.17|627.57|630.67|628.07|628.67|626.07|0
1646351400000|2022-03-03 23:50:00|630.42|627.82|629.42|626.82|630.67|628.07|628.92|626.32|0
1646351700000|2022-03-03 23:55:00|629.55|626.95|629.42|626.82|629.67|627.07|627.67|625.07|0
1646352000000|2022-03-04 00:00:00|629.55|626.95|627.67|625.07|630.67|628.07|627.17|624.57|0
1646352300000|2022-03-04 00:05:00|628.42|625.82|644.05|641.45|644.05|641.45|628.42|625.82|0
1646352600000|2022-03-04 00:10:00|644.55|641.95|646.42|643.82|653.3|650.7|641.42|638.82|0
1646352900000|2022-03-04 00:15:00|646.8|644.2|655.05|652.45|655.3|652.7|646.55|643.95|0
1646353200000|2022-03-04 00:20:00|655.3|652.7|667.3|664.7|669.92|667.32|653.67|651.07|0
1646353500000|2022-03-04 00:25:00|667.17|664.57|668.55|665.95|668.8|666.2|661.42|658.82|0
1646353800000|2022-03-04 00:30:00|669.05|666.45|679.17|676.57|679.8|677.2|666.3|663.7|0
1646354100000|2022-03-04 00:35:00|678.8|676.2|696.95|693.55|697.82|694.42|672.3|669.7|0
1646354400000|2022-03-04 00:40:00|696.82|693.42|701.95|698.55|705.95|702.55|695.45|692.05|0
1646354700000|2022-03-04 00:45:00|703.2|699.8|694.7|691.3|706.32|702.92|693.95|690.55|0
1646355000000|2022-03-04 00:50:00|693.95|690.55|701.7|698.3|701.7|698.3|691.95|688.55|0
1646355300000|2022-03-04 00:55:00|701.95|698.55|706.32|702.92|717.2|713.8|700.45|697.05|0
1646355600000|2022-03-04 01:00:00|705.95|702.55|690.57|687.17|714.57|711.17|689.82|686.42|0
1646355900000|2022-03-04 01:05:00|688.57|685.17|710.2|706.8|713.45|710.05|687.2|683.8|0
1646356200000|2022-03-04 01:10:00|710.07|706.67|701.45|698.05|717.2|713.8|699.45|696.05|0
1646356500000|2022-03-04 01:15:00|702.2|698.8|697.7|694.3|706.95|703.55|695.95|692.55|0
1646356800000|2022-03-04 01:20:00|697.95|694.55|681.7|678.3|700.07|696.67|678.95|675.55|0
1646357100000|2022-03-04 01:25:00|682.45|679.05|687.7|684.3|692.7|689.3|681.82|678.42|0
1646357400000|2022-03-04 01:30:00|687.45|684.05|679.7|676.3|690.7|687.3|679.7|676.3|0
1646357700000|2022-03-04 01:35:00|678.7|675.3|679.45|676.05|681.95|678.55|671.45|668.05|0
1646358000000|2022-03-04 01:40:00|679.57|676.17|678.45|675.05|684.45|681.05|676.82|673.42|0
1646358300000|2022-03-04 01:45:00|678.2|674.8|671.57|668.17|681.95|678.55|670.32|666.92|0
1646358600000|2022-03-04 01:50:00|671.45|668.05|664.2|660.8|671.45|668.05|658.57|655.17|0
1646358900000|2022-03-04 01:55:00|663.7|660.3|666.07|662.67|666.57|663.17|661.45|658.05|0
1646359200000|2022-03-04 02:00:00|665.95|662.55|674.95|671.55|678.2|674.8|664.2|660.8|0
1646359500000|2022-03-04 02:05:00|674.57|671.17|672.32|668.92|675.7|672.3|669.57|666.17|0
1646359800000|2022-03-04 02:10:00|671.95|668.55|667.7|664.3|673.2|669.8|664.95|661.55|0
1646360100000|2022-03-04 02:15:00|667.82|664.42|674.07|670.67|674.2|670.8|665.57|662.17|0
1646360400000|2022-03-04 02:20:00|673.7|670.3|672.45|669.05|674.57|671.17|669.95|666.55|0
1646360700000|2022-03-04 02:25:00|672.32|668.92|676.32|672.92|677.45|674.05|671.82|668.42|0
1646361000000|2022-03-04 02:30:00|676.2|672.8|672.07|668.67|676.2|672.8|670.82|667.42|0
1646361300000|2022-03-04 02:35:00|671.82|668.42|664.32|660.92|673.57|670.17|662.45|659.05|0
1646361600000|2022-03-04 02:40:00|664.57|661.17|668.45|665.05|669.57|666.17|663.95|660.55|0
1646361900000|2022-03-04 02:45:00|668.2|664.8|672.32|668.92|673.7|670.3|667.82|664.42|0
1646362200000|2022-03-04 02:50:00|672.45|669.05|677.95|674.55|683.45|680.05|672.07|668.67|0
1646362500000|2022-03-04 02:55:00|678.57|675.17|677.95|674.55|681.45|678.05|675.07|671.67|0
1646362800000|2022-03-04 03:00:00|677.57|674.17|675.32|671.92|677.95|674.55|670.95|667.55|0
1646363100000|2022-03-04 03:05:00|675.7|672.3|675.55|672.95|680.07|676.67|674.17|671.57|0
1646363400000|2022-03-04 03:10:00|675.67|673.07|675.92|673.32|681.05|678.45|674.67|672.07|0
1646363700000|2022-03-04 03:15:00|676.55|673.95|681.8|679.2|682.17|679.57|674.92|672.32|0
1646364000000|2022-03-04 03:20:00|680.8|678.2|677.3|674.7|681.55|678.95|676.92|674.32|0
1646364300000|2022-03-04 03:25:00|677.42|674.82|677.17|674.57|682.55|679.95|675.42|672.82|0
1646364600000|2022-03-04 03:30:00|677.05|674.45|676.17|673.57|679.05|676.45|674.55|671.95|0
1646364900000|2022-03-04 03:35:00|676.05|673.45|676.05|673.45|678.92|676.32|673.05|670.45|0
1646365200000|2022-03-04 03:40:00|676.17|673.57|679.05|676.45|680.67|678.07|676.17|673.57|0
1646365500000|2022-03-04 03:45:00|679.8|677.2|685.55|682.95|685.8|683.2|678.3|675.7|0
1646365800000|2022-03-04 03:50:00|685.3|682.7|682.17|679.57|686.8|684.2|681.67|679.07|0
1646366100000|2022-03-04 03:55:00|682.3|679.7|683.05|680.45|684.3|681.7|680.55|677.95|0
1646366400000|2022-03-04 04:00:00|683.3|680.7|684.05|681.45|685.05|682.45|681.8|679.2|0
1646366700000|2022-03-04 04:05:00|683.92|681.32|680.05|677.45|686.05|683.45|678.55|675.95|0
1646367000000|2022-03-04 04:10:00|680.17|677.57|681.67|679.07|682.55|679.95|679.17|676.57|0
1646367300000|2022-03-04 04:15:00|681.3|678.7|678.67|676.07|682.17|679.57|678.3|675.7|0
1646367600000|2022-03-04 04:20:00|678.55|675.95|682.8|680.2|683.55|680.95|678.55|675.95|0
1646367900000|2022-03-04 04:25:00|682.55|679.95|682.3|679.7|683.67|681.07|679.42|676.82|0
1646368200000|2022-03-04 04:30:00|681.42|678.82|683.3|680.7|685.17|682.57|680.05|677.45|0
1646368500000|2022-03-04 04:35:00|683.42|680.82|679.3|676.7|684.05|681.45|679.17|676.57|0
1646368800000|2022-03-04 04:40:00|679.42|676.82|678.05|675.45|679.42|676.82|676.55|673.95|0
1646369100000|2022-03-04 04:45:00|678.42|675.82|680.42|677.82|682.55|679.95|678.3|675.7|0
1646369400000|2022-03-04 04:50:00|679.92|677.32|678.42|675.82|680.17|677.57|678.3|675.7|0
1646369700000|2022-03-04 04:55:00|678.92|676.32|676.3|673.7|678.92|676.32|674.8|672.2|0
1646370000000|2022-03-04 05:00:00|675.92|673.32|671.8|669.2|677.42|674.82|671.8|669.2|0
1646370300000|2022-03-04 05:05:00|671.67|669.07|671.67|669.07|673.55|670.95|671.05|668.45|0
1646370600000|2022-03-04 05:10:00|671.8|669.2|667.42|664.82|671.8|669.2|666.42|663.82|0
1646370900000|2022-03-04 05:15:00|667.05|664.45|667.92|665.32|669.92|667.32|666.92|664.32|0
1646371200000|2022-03-04 05:20:00|667.42|664.82|668.42|665.82|669.92|667.32|666.67|664.07|0
1646371500000|2022-03-04 05:25:00|668.3|665.7|669.8|667.2|670.3|667.7|668.05|665.45|0
1646371800000|2022-03-04 05:30:00|670.3|667.7|668.55|665.95|670.67|668.07|667.8|665.2|0
1646372100000|2022-03-04 05:35:00|668.3|665.7|669.05|666.45|669.67|667.07|667.3|664.7|0
1646372400000|2022-03-04 05:40:00|668.8|666.2|670.42|667.82|672.67|670.07|667.42|664.82|0
1646372700000|2022-03-04 05:45:00|670.55|667.95|671.17|668.57|672.92|670.32|669.05|666.45|0
1646373000000|2022-03-04 05:50:00|671.05|668.45|667.67|665.07|671.8|669.2|667.55|664.95|0
1646373300000|2022-03-04 05:55:00|667.8|665.2|664.05|661.45|668.17|665.57|663.17|660.57|0
1646373600000|2022-03-04 06:00:00|664.42|661.82|660.05|657.45|666.42|663.82|659.42|656.82|0
1646373900000|2022-03-04 06:05:00|659.67|657.07|656.42|653.82|659.67|657.07|652.67|650.07|0
1646374200000|2022-03-04 06:10:00|656.3|653.7|657.42|654.82|658.92|656.32|656.17|653.57|0
1646374500000|2022-03-04 06:15:00|657.55|654.95|657.8|655.2|658.67|656.07|654.67|652.07|0
1646374800000|2022-03-04 06:20:00|657.92|655.32|659.8|657.2|661.67|659.07|657.8|655.2|0
1646375100000|2022-03-04 06:25:00|659.67|657.07|656.42|653.82|659.67|657.07|656.3|653.7|0
1646375400000|2022-03-04 06:30:00|656.55|653.95|660.45|658.05|662.05|659.45|656.3|653.7|0
1646375700000|2022-03-04 06:35:00|660.2|657.8|660.45|658.05|660.95|658.55|658.2|655.8|0
1646376000000|2022-03-04 06:40:00|660.32|657.92|660.2|657.8|663.2|660.8|659.32|656.92|0
1646376300000|2022-03-04 06:45:00|660.45|658.05|662.7|660.3|664.2|661.8|660.45|658.05|0
1646376600000|2022-03-04 06:50:00|662.2|659.8|663.57|661.17|663.82|661.42|661.45|659.05|0
1646376900000|2022-03-04 06:55:00|663.7|661.3|660.82|658.42|663.95|661.55|659.7|657.3|0
1646377200000|2022-03-04 07:00:00|660.95|658.55|656.57|654.17|662.7|660.3|655.45|653.05|0
1646377500000|2022-03-04 07:05:00|655.95|653.55|651.95|649.55|656.45|654.05|648.32|645.92|0
1646377800000|2022-03-04 07:10:00|652.45|650.05|657.45|655.05|657.57|655.17|651.32|648.92|0
1646378100000|2022-03-04 07:15:00|657.95|655.55|664.7|662.3|664.82|662.42|655.95|653.55|0
1646378400000|2022-03-04 07:20:00|664.2|661.8|659.45|657.05|664.2|661.8|657.95|655.55|0
1646378700000|2022-03-04 07:25:00|660.45|658.05|654.57|652.17|660.7|658.3|652.32|649.92|0
1646379000000|2022-03-04 07:30:00|654.7|652.3|655.7|653.3|656.32|653.92|652.7|650.3|0
1646379300000|2022-03-04 07:35:00|655.95|653.55|659.7|657.3|659.7|657.3|652.82|650.42|0
1646379600000|2022-03-04 07:40:00|659.95|657.55|658.95|656.55|661.32|658.92|658.45|656.05|0
1646379900000|2022-03-04 07:45:00|658.45|656.05|659.2|656.8|659.7|657.3|655.07|652.67|0
1646380200000|2022-03-04 07:50:00|659.32|656.92|658.82|656.42|660.7|658.3|657.95|655.55|0
1646380500000|2022-03-04 07:55:00|658.57|656.17|654.7|652.3|659.2|656.8|654.2|651.8|0
1646380800000|2022-03-04 08:00:00|655.82|653.42|659.95|657.55|659.95|657.55|649.45|647.05|0
1646381100000|2022-03-04 08:05:00|660.21|658.29|647.33|645.41|660.58|658.66|647.33|645.41|0
1646381400000|2022-03-04 08:10:00|647.08|645.16|644.21|642.29|647.33|645.41|641.46|639.54|0
1646381700000|2022-03-04 08:15:00|643.96|642.04|649.21|647.29|651.21|649.29|643.96|642.04|0
1646382000000|2022-03-04 08:20:00|649.58|647.66|644.96|643.04|649.96|648.04|639.96|638.04|0
1646382300000|2022-03-04 08:25:00|645.33|643.41|650.21|648.29|650.96|649.04|643.58|641.66|0
1646382600000|2022-03-04 08:30:00|650.71|648.79|660.96|659.04|662.08|660.16|650.71|648.79|0
1646382900000|2022-03-04 08:35:00|661.08|659.16|664.71|662.79|665.71|663.79|659.08|657.16|0
1646383200000|2022-03-04 08:40:00|664.83|662.91|667.21|665.29|669.08|667.16|662.46|660.54|0
1646383500000|2022-03-04 08:45:00|666.33|664.41|665.96|664.04|669.08|667.16|662.83|660.91|0
1646383800000|2022-03-04 08:50:00|665.83|663.91|666.21|664.29|671.08|669.16|664.83|662.91|0
1646384100000|2022-03-04 08:55:00|666.46|664.54|670.08|668.16|671.08|669.16|665.33|663.41|0
1646384400000|2022-03-04 09:00:00|670.83|668.91|673.33|671.41|675.08|673.16|668.21|666.29|0
1646384700000|2022-03-04 09:05:00|672.83|670.91|676.71|674.79|677.08|675.16|670.71|668.79|0
1646385000000|2022-03-04 09:10:00|676.33|674.41|677.21|675.29|678.58|676.66|675.21|673.29|0
1646385300000|2022-03-04 09:15:00|677.46|675.54|674.83|672.91|679.46|677.54|674.08|672.16|0
1646385600000|2022-03-04 09:20:00|675.08|673.16|680.71|678.79|684.46|682.54|674.71|672.79|0
1646385900000|2022-03-04 09:25:00|680.33|678.41|673.08|671.16|683.08|681.16|672.83|670.91|0
1646386200000|2022-03-04 09:30:00|673.21|671.29|671.08|669.16|674.33|672.41|667.46|665.54|0
1646386500000|2022-03-04 09:35:00|670.33|668.41|681.33|679.41|681.33|679.41|670.33|668.41|0
1646386800000|2022-03-04 09:40:00|680.96|679.04|678.96|677.04|684.08|682.16|676.71|674.79|0
1646387100000|2022-03-04 09:45:00|678.58|676.66|676.08|674.16|678.83|676.91|671.96|670.04|0
1646387400000|2022-03-04 09:50:00|676.33|674.41|678.58|676.66|678.58|676.66|672.83|670.91|0
1646387700000|2022-03-04 09:55:00|677.58|675.66|676.83|674.91|682.33|680.41|676.21|674.29|0
1646388000000|2022-03-04 10:00:00|676.71|674.79|674.71|672.79|680.71|678.79|673.21|671.29|0
1646388300000|2022-03-04 10:05:00|674.58|672.66|676.83|674.91|677.08|675.16|672.71|670.79|0
1646388600000|2022-03-04 10:10:00|677.08|675.16|675.08|673.16|678.83|676.91|672.96|671.04|0
1646388900000|2022-03-04 10:15:00|674.96|673.04|673.21|671.29|676.33|674.41|671.83|669.91|0
1646389200000|2022-03-04 10:20:00|673.58|671.66|667.21|665.29|675.08|673.16|666.33|664.41|0
1646389500000|2022-03-04 10:25:00|667.46|665.54|662.08|660.16|668.83|666.91|662.08|660.16|0
1646389800000|2022-03-04 10:30:00|661.71|659.79|667.46|665.54|668.08|666.16|661.71|659.79|0
1646390100000|2022-03-04 10:35:00|667.58|665.66|669.33|667.41|669.58|667.66|667.33|665.41|0
1646390400000|2022-03-04 10:40:00|669.08|667.16|671.83|669.91|672.08|670.16|668.33|666.41|0
1646390700000|2022-03-04 10:45:00|671.46|669.54|672.58|670.66|674.96|673.04|671.46|669.54|0
1646391000000|2022-03-04 10:50:00|672.46|670.54|678.08|676.16|678.08|676.16|671.58|669.66|0
1646391300000|2022-03-04 10:55:00|678.58|676.66|678.71|676.79|679.83|677.91|673.71|671.79|0
1646391600000|2022-03-04 11:00:00|678.58|676.66|676.71|674.79|681.83|679.91|676.33|674.41|0
1646391900000|2022-03-04 11:05:00|676.96|675.04|674.08|672.16|679.08|677.16|673.46|671.54|0
1646392200000|2022-03-04 11:10:00|674.71|672.79|680.58|678.66|680.83|678.91|673.96|672.04|0
1646392500000|2022-03-04 11:15:00|680.46|678.54|683.46|681.54|683.46|681.54|678.58|676.66|0
1646392800000|2022-03-04 11:20:00|683.58|681.66|676.96|675.04|684.83|682.91|676.46|674.54|0
1646393100000|2022-03-04 11:25:00|677.08|675.16|675.33|673.41|678.08|676.16|675.33|673.41|0
1646393400000|2022-03-04 11:30:00|675.46|673.54|673.96|672.04|678.08|676.16|673.58|671.66|0
1646393700000|2022-03-04 11:35:00|674.08|672.16|679.33|677.41|679.33|677.41|673.58|671.66|0
1646394000000|2022-03-04 11:40:00|679.21|677.29|676.96|675.04|680.71|678.79|675.33|673.41|0
1646394300000|2022-03-04 11:45:00|677.08|675.16|676.33|674.41|679.08|677.16|674.83|672.91|0
1646394600000|2022-03-04 11:50:00|676.46|674.54|673.21|671.29|678.71|676.79|672.46|670.54|0
1646394900000|2022-03-04 11:55:00|672.83|670.91|677.21|675.29|679.33|677.41|672.83|670.91|0
1646395200000|2022-03-04 12:00:00|677.08|675.16|675.33|673.41|679.58|677.66|674.83|672.91|0
1646395500000|2022-03-04 12:05:00|675.83|673.91|683.33|681.41|683.33|681.41|675.33|673.41|0
1646395800000|2022-03-04 12:10:00|683.46|681.54|687.08|685.16|687.58|685.66|681.83|679.91|0
1646396100000|2022-03-04 12:15:00|687.33|685.41|681.08|679.16|687.46|685.54|680.58|678.66|0
1646396400000|2022-03-04 12:20:00|681.46|679.54|684.33|682.41|685.33|683.41|680.58|678.66|0
1646396700000|2022-03-04 12:25:00|684.83|682.91|690.08|688.16|690.83|688.91|684.21|682.29|0
1646397000000|2022-03-04 12:30:00|689.83|687.91|689.46|687.54|690.83|688.91|687.46|685.54|0
1646397300000|2022-03-04 12:35:00|690.08|688.16|682.58|680.66|690.33|688.41|682.08|680.16|0
1646397600000|2022-03-04 12:40:00|682.46|680.54|680.58|678.66|684.21|682.29|680.58|678.66|0
1646397900000|2022-03-04 12:45:00|679.21|677.29|677.21|675.29|679.21|677.29|673.33|671.41|0
1646398200000|2022-03-04 12:50:00|677.33|675.41|679.96|678.04|682.83|680.91|676.58|674.66|0
1646398500000|2022-03-04 12:55:00|680.08|678.16|676.33|674.41|680.58|678.66|675.58|673.66|0
1646398800000|2022-03-04 13:00:00|676.46|674.54|676.58|674.66|679.21|677.29|673.83|671.91|0
1646399100000|2022-03-04 13:05:00|676.96|675.04|676.96|675.04|677.46|675.54|672.58|670.66|0
1646399400000|2022-03-04 13:10:00|677.33|675.41|677.83|675.91|679.58|677.66|676.21|674.29|0
1646399700000|2022-03-04 13:15:00|678.08|676.16|681.46|679.54|681.96|680.04|676.58|674.66|0
1646400000000|2022-03-04 13:20:00|681.21|679.29|679.58|677.66|681.21|679.29|676.21|674.29|0
1646400300000|2022-03-04 13:25:00|679.83|677.91|676.83|674.91|680.33|678.41|673.83|671.91|0
1646400600000|2022-03-04 13:30:00|677.08|675.16|666.83|664.91|677.08|675.16|657.96|656.04|0
1646400900000|2022-03-04 13:35:00|667.08|665.16|672.71|670.79|674.08|672.16|665.96|664.04|0
1646401200000|2022-03-04 13:40:00|672.58|670.66|677.08|675.16|677.08|675.16|669.08|667.16|0
1646401500000|2022-03-04 13:45:00|676.83|674.91|683.33|681.41|683.33|681.41|672.83|670.91|0
1646401800000|2022-03-04 13:50:00|683.83|681.91|685.58|683.66|686.58|684.66|680.08|678.16|0
1646402100000|2022-03-04 13:55:00|685.08|683.16|681.08|679.16|686.33|684.41|681.08|679.16|0
1646402400000|2022-03-04 14:00:00|681.33|679.41|683.08|681.16|683.33|681.41|678.83|676.91|0
1646402700000|2022-03-04 14:05:00|682.96|681.04|686.58|684.66|687.83|685.91|682.33|680.41|0
1646403000000|2022-03-04 14:10:00|687.08|685.16|685.08|683.16|688.58|686.66|682.08|680.16|0
1646403300000|2022-03-04 14:15:00|684.83|682.91|682.46|680.54|686.08|684.16|680.83|678.91|0
1646403600000|2022-03-04 14:20:00|682.83|680.91|679.21|677.29|683.21|681.29|675.33|673.41|0
1646403900000|2022-03-04 14:25:00|679.08|677.16|680.71|678.79|681.08|679.16|677.83|675.91|0
1646404200000|2022-03-04 14:30:00|680.83|678.91|683.33|681.41|684.58|682.66|673.58|671.66|0
1646404500000|2022-03-04 14:35:00|682.83|680.91|681.83|679.91|683.58|681.66|674.83|672.91|0
1646404800000|2022-03-04 14:40:00|682.33|680.41|688.58|686.66|691.33|689.41|682.33|680.41|0
1646405100000|2022-03-04 14:45:00|689.08|687.16|702.83|700.91|702.83|700.91|686.33|684.41|0
1646405400000|2022-03-04 14:50:00|701.83|699.91|696.33|694.41|703.58|701.66|691.58|689.66|0
1646405700000|2022-03-04 14:55:00|695.96|694.04|681.33|679.41|699.08|697.16|677.58|675.66|0
1646406000000|2022-03-04 15:00:00|681.08|679.16|683.33|681.41|686.83|684.91|674.33|672.41|0
1646406300000|2022-03-04 15:05:00|683.83|681.91|697.58|695.66|698.58|696.66|683.46|681.54|0
1646406600000|2022-03-04 15:10:00|697.83|695.91|706.58|704.66|708.08|706.16|695.83|693.91|0
1646406900000|2022-03-04 15:15:00|707.08|705.16|708.58|706.66|711.08|709.16|703.08|701.16|0
1646407200000|2022-03-04 15:20:00|707.33|705.41|703.83|701.91|708.08|706.16|699.96|698.04|0
1646407500000|2022-03-04 15:25:00|703.71|701.79|701.58|699.66|707.33|705.41|698.33|696.41|0
1646407800000|2022-03-04 15:30:00|700.83|698.91|706.33|704.41|709.58|707.66|699.83|697.91|0
1646408100000|2022-03-04 15:35:00|706.21|704.29|699.21|697.29|706.33|704.41|692.83|690.91|0
1646408400000|2022-03-04 15:40:00|698.83|696.91|708.33|706.41|708.33|706.41|698.83|696.91|0
1646408700000|2022-03-04 15:45:00|708.21|706.29|710.58|708.66|712.58|710.66|704.08|702.16|0
1646409000000|2022-03-04 15:50:00|709.83|707.91|707.46|705.54|711.71|709.79|705.58|703.66|0
1646409300000|2022-03-04 15:55:00|707.33|705.41|713.33|711.41|714.33|712.41|707.33|705.41|0
1646409600000|2022-03-04 16:00:00|712.83|710.91|715.08|713.16|715.58|713.66|709.08|707.16|0
1646409900000|2022-03-04 16:05:00|713.96|712.04|714.21|712.29|716.83|714.91|711.83|709.91|0
1646410200000|2022-03-04 16:10:00|714.33|712.41|715.83|713.91|719.08|717.16|714.08|712.16|0
1646410500000|2022-03-04 16:15:00|715.08|713.16|708.83|706.91|717.21|715.29|705.33|703.41|0
1646410800000|2022-03-04 16:20:00|709.08|707.16|707.58|705.66|714.58|712.66|707.33|705.41|0
1646411100000|2022-03-04 16:25:00|708.33|706.41|706.58|704.66|712.58|710.66|704.21|702.29|0
1646411400000|2022-03-04 16:30:00|707.83|705.91|711.08|709.16|715.08|713.16|706.08|704.16|0
1646411700000|2022-03-04 16:35:00|710.83|708.91|701.58|699.66|718.08|716.16|701.33|699.41|0
1646412000000|2022-03-04 16:40:00|702.08|700.16|702.83|700.91|706.08|704.16|699.33|697.41|0
1646412300000|2022-03-04 16:45:00|702.33|700.41|698.83|696.91|704.33|702.41|697.83|695.91|0
1646412600000|2022-03-04 16:50:00|698.58|696.66|703.83|701.91|705.08|703.16|698.58|696.66|0
1646412900000|2022-03-04 16:55:00|704.08|702.16|705.58|703.66|707.83|705.91|702.46|700.54|0
1646413200000|2022-03-04 17:00:00|705.83|703.91|705.83|703.91|710.58|708.66|704.33|702.41|0
1646413500000|2022-03-04 17:05:00|706.83|704.91|701.33|699.41|710.08|708.16|699.08|697.16|0
1646413800000|2022-03-04 17:10:00|701.58|699.66|687.33|685.41|701.58|699.66|685.83|683.91|0
1646414100000|2022-03-04 17:15:00|687.08|685.16|685.83|683.91|687.58|685.66|679.33|677.41|0
1646414400000|2022-03-04 17:20:00|685.21|683.29|690.08|688.16|691.83|689.91|684.33|682.41|0
1646414700000|2022-03-04 17:25:00|690.83|688.91|683.33|681.41|693.58|691.66|682.08|680.16|0
1646415000000|2022-03-04 17:30:00|684.33|682.41|685.83|683.91|686.83|684.91|680.58|678.66|0
1646415300000|2022-03-04 17:35:00|685.58|683.66|684.58|682.66|686.33|684.41|681.58|679.66|0
1646415600000|2022-03-04 17:40:00|683.33|681.41|691.08|689.16|692.58|690.66|682.08|680.16|0
1646415900000|2022-03-04 17:45:00|691.58|689.66|686.58|684.66|692.58|690.66|685.58|683.66|0
1646416200000|2022-03-04 17:50:00|685.58|683.66|683.08|681.16|688.96|687.04|679.58|677.66|0
1646416500000|2022-03-04 17:55:00|683.33|681.41|678.83|676.91|683.33|681.41|674.58|672.66|0
1646416800000|2022-03-04 18:00:00|678.71|676.79|668.08|666.16|678.71|676.79|667.83|665.91|0
1646417100000|2022-03-04 18:05:00|667.33|665.41|665.46|663.54|669.83|667.91|664.21|662.29|0
1646417400000|2022-03-04 18:10:00|665.08|663.16|671.33|669.41|671.33|669.41|664.58|662.66|0
1646417700000|2022-03-04 18:15:00|671.58|669.66|677.46|675.54|680.46|678.54|668.58|666.66|0
1646418000000|2022-03-04 18:20:00|677.58|675.66|679.58|677.66|679.83|677.91|672.83|670.91|0
1646418300000|2022-03-04 18:25:00|679.21|677.29|679.83|677.91|680.08|678.16|676.33|674.41|0
1646418600000|2022-03-04 18:30:00|679.58|677.66|677.08|675.16|679.58|677.66|674.58|672.66|0
1646418900000|2022-03-04 18:35:00|676.08|674.16|669.83|667.91|677.58|675.66|669.58|667.66|0
1646419200000|2022-03-04 18:40:00|670.08|668.16|685.46|683.54|686.33|684.41|670.08|668.16|0
1646419500000|2022-03-04 18:45:00|685.58|683.66|686.08|684.16|688.58|686.66|685.58|683.66|0
1646419800000|2022-03-04 18:50:00|685.83|683.91|683.33|681.41|685.83|683.91|682.58|680.66|0
1646420100000|2022-03-04 18:55:00|683.08|681.16|693.46|691.54|694.83|692.91|681.58|679.66|0
1646420400000|2022-03-04 19:00:00|693.33|691.41|695.08|693.16|700.58|698.66|690.08|688.16|0
1646420700000|2022-03-04 19:05:00|694.08|692.16|693.83|691.91|696.58|694.66|692.08|690.16|0
1646421000000|2022-03-04 19:10:00|693.33|691.41|698.33|696.41|698.96|697.04|693.33|691.41|0
1646421300000|2022-03-04 19:15:00|698.08|696.16|696.21|694.29|701.08|699.16|695.33|693.41|0
1646421600000|2022-03-04 19:20:00|696.33|694.41|683.83|681.91|696.83|694.91|682.83|680.91|0
1646421900000|2022-03-04 19:25:00|684.08|682.16|685.83|683.91|689.58|687.66|679.83|677.91|0
1646422200000|2022-03-04 19:30:00|685.96|684.04|683.83|681.91|688.83|686.91|681.83|679.91|0
1646422500000|2022-03-04 19:35:00|683.71|681.79|685.83|683.91|689.33|687.41|682.33|680.41|0
1646422800000|2022-03-04 19:40:00|685.33|683.41|694.58|692.66|695.33|693.41|685.33|683.41|0
1646423100000|2022-03-04 19:45:00|694.33|692.41|697.58|695.66|698.08|696.16|693.08|691.16|0
1646423400000|2022-03-04 19:50:00|697.33|695.41|696.21|694.29|698.83|696.91|690.96|689.04|0
1646423700000|2022-03-04 19:55:00|695.83|693.91|704.96|703.04|705.71|703.79|693.83|691.91|0
1646424000000|2022-03-04 20:00:00|704.83|702.91|695.71|693.79|705.08|703.16|692.83|690.91|0
1646424300000|2022-03-04 20:05:00|695.58|693.66|695.83|693.91|697.21|695.29|689.83|687.91|0
1646424600000|2022-03-04 20:10:00|695.33|693.41|699.58|697.66|700.58|698.66|690.58|688.66|0
1646424900000|2022-03-04 20:15:00|699.96|698.04|697.83|695.91|700.33|698.41|692.08|690.16|0
1646425200000|2022-03-04 20:20:00|698.83|696.91|695.83|693.91|701.08|699.16|694.08|692.16|0
1646425500000|2022-03-04 20:25:00|695.58|693.66|690.58|688.66|695.83|693.91|684.33|682.41|0
1646425800000|2022-03-04 20:30:00|692.08|690.16|692.33|690.41|695.83|693.91|687.58|685.66|0
1646426100000|2022-03-04 20:35:00|691.33|689.41|697.33|695.41|701.33|699.41|689.08|687.16|0
1646426400000|2022-03-04 20:40:00|696.08|694.16|693.08|691.16|698.21|696.29|689.83|687.91|0
1646426700000|2022-03-04 20:45:00|692.83|690.91|696.46|694.54|697.83|695.91|686.08|684.16|0
1646427000000|2022-03-04 20:50:00|696.33|694.41|677.58|675.66|696.58|694.66|677.58|675.66|0
1646427300000|2022-03-04 20:55:00|677.21|675.29|673.08|671.16|678.83|676.91|671.83|669.91|0
1646427600000|2022-03-04 21:00:00|675.08|673.16|677.33|675.41|680.08|678.16|675.08|673.16|0
1646427900000|2022-03-04 21:05:00|677.08|675.16|677.46|675.54|682.46|680.54|676.46|674.54|0
1646428200000|2022-03-04 21:10:00|677.33|675.41|680.83|678.91|681.33|679.41|676.96|675.04|0
1646640300000|2022-03-07 08:05:00|739.29|737.21|735.54|733.46|739.29|737.21|729.91|727.83|0
1646640600000|2022-03-07 08:10:00|735.29|733.21|740.54|738.46|743.79|741.71|732.91|730.83|0
1646640900000|2022-03-07 08:15:00|740.66|738.58|748.79|746.71|752.79|750.71|736.41|734.33|0
1646641200000|2022-03-07 08:20:00|748.54|746.46|757.66|755.58|757.66|755.58|748.29|746.21|0
1646641500000|2022-03-07 08:25:00|758.54|756.46|755.54|753.46|758.54|756.46|752.54|750.46|0
1646641800000|2022-03-07 08:30:00|755.91|753.83|755.66|753.58|762.79|760.71|755.66|753.58|0
1646642100000|2022-03-07 08:35:00|755.54|753.46|748.16|746.08|757.29|755.21|743.29|741.21|0
1646642400000|2022-03-07 08:40:00|748.79|746.71|753.41|751.33|754.79|752.71|746.66|744.58|0
1646642700000|2022-03-07 08:45:00|753.54|751.46|751.16|749.08|754.41|752.33|745.91|743.83|0
1646643000000|2022-03-07 08:50:00|751.54|749.46|746.41|744.33|752.29|750.21|744.29|742.21|0
1646643300000|2022-03-07 08:55:00|746.66|744.58|741.79|739.71|746.66|744.58|737.54|735.46|0
1646643600000|2022-03-07 09:00:00|741.91|739.83|741.41|739.33|742.29|740.21|736.91|734.83|0
1646643900000|2022-03-07 09:05:00|740.79|738.71|730.54|728.46|741.16|739.08|728.41|726.33|0
1646644200000|2022-03-07 09:10:00|730.29|728.21|731.04|728.96|732.29|730.21|728.91|726.83|0
1646644500000|2022-03-07 09:15:00|730.79|728.71|735.29|733.21|737.91|735.83|730.79|728.71|0
1646644800000|2022-03-07 09:20:00|735.04|732.96|735.79|733.71|736.04|733.96|730.04|727.96|0
1646645100000|2022-03-07 09:25:00|735.66|733.58|734.79|732.71|736.91|734.83|730.79|728.71|0
1646645400000|2022-03-07 09:30:00|735.04|732.96|741.04|738.96|742.41|740.33|733.54|731.46|0
1646645700000|2022-03-07 09:35:00|741.29|739.21|744.29|742.21|744.29|742.21|740.04|737.96|0
1646646000000|2022-03-07 09:40:00|744.66|742.58|741.54|739.46|745.91|743.83|737.91|735.83|0
1646646300000|2022-03-07 09:45:00|742.16|740.08|747.29|745.21|748.54|746.46|742.16|740.08|0
1646646600000|2022-03-07 09:50:00|747.04|744.96|742.91|740.83|749.66|747.58|742.54|740.46|0
1646646900000|2022-03-07 09:55:00|743.16|741.08|739.54|737.46|744.66|742.58|736.66|734.58|0
1646647200000|2022-03-07 10:00:00|739.66|737.58|739.54|737.46|741.54|739.46|736.41|734.33|0
1646647500000|2022-03-07 10:05:00|739.16|737.08|739.04|736.96|742.29|740.21|736.04|733.96|0
1646647800000|2022-03-07 10:10:00|738.79|736.71|733.79|731.71|740.41|738.33|733.04|730.96|0
1646648100000|2022-03-07 10:15:00|733.54|731.46|735.29|733.21|737.41|735.33|732.79|730.71|0
1646648400000|2022-03-07 10:20:00|735.66|733.58|735.91|733.83|736.66|734.58|733.54|731.46|0
1646648700000|2022-03-07 10:25:00|735.66|733.58|741.66|739.58|741.79|739.71|734.04|731.96|0
1646649000000|2022-03-07 10:30:00|741.79|739.71|740.79|738.71|744.66|742.58|740.54|738.46|0
1646649300000|2022-03-07 10:35:00|741.04|738.96|744.04|741.96|744.29|742.21|739.16|737.08|0
1646649600000|2022-03-07 10:40:00|743.79|741.71|742.16|740.08|744.16|742.08|740.16|738.08|0
1646649900000|2022-03-07 10:45:00|741.79|739.71|738.29|736.21|742.29|740.21|736.91|734.83|0
1646650200000|2022-03-07 10:50:00|737.54|735.46|735.91|733.83|737.54|735.46|734.29|732.21|0
1646650500000|2022-03-07 10:55:00|736.04|733.96|746.04|743.96|746.16|744.08|733.04|730.96|0
1646650800000|2022-03-07 11:00:00|746.29|744.21|749.66|747.58|750.66|748.58|744.41|742.33|0
1646651100000|2022-03-07 11:05:00|749.41|747.33|747.91|745.83|752.16|750.08|746.91|744.83|0
1646651400000|2022-03-07 11:10:00|748.16|746.08|744.79|742.71|748.16|746.08|743.16|741.08|0
1646651700000|2022-03-07 11:15:00|745.04|742.96|745.79|743.71|755.91|753.83|744.66|742.58|0
1646652000000|2022-03-07 11:20:00|745.91|743.83|740.29|738.21|747.04|744.96|738.54|736.46|0
1646652300000|2022-03-07 11:25:00|739.91|737.83|741.41|739.33|741.41|739.33|736.91|734.83|0
1646652600000|2022-03-07 11:30:00|741.79|739.71|739.29|737.21|741.79|739.71|737.91|735.83|0
1646652900000|2022-03-07 11:35:00|739.16|737.08|741.66|739.58|743.54|741.46|738.16|736.08|0
1646653200000|2022-03-07 11:40:00|741.54|739.46|736.41|734.33|742.41|740.33|735.29|733.21|0
1646653500000|2022-03-07 11:45:00|736.79|734.71|735.54|733.46|737.54|735.46|733.66|731.58|0
1646653800000|2022-03-07 11:50:00|735.41|733.33|730.54|728.46|736.66|734.58|729.04|726.96|0
1646654100000|2022-03-07 11:55:00|730.29|728.21|726.54|724.46|730.66|728.58|725.16|723.08|0
1646654400000|2022-03-07 12:00:00|726.41|724.33|714.91|712.83|726.41|724.33|714.41|712.33|0
1646654700000|2022-03-07 12:05:00|714.79|712.71|717.04|714.96|720.79|718.71|711.91|709.83|0
1646655000000|2022-03-07 12:10:00|716.41|714.33|712.41|710.33|716.41|714.33|709.16|707.08|0
1646655300000|2022-03-07 12:15:00|712.16|710.08|703.66|701.58|714.16|712.08|703.66|701.58|0
1646655600000|2022-03-07 12:20:00|703.79|701.71|700.66|698.58|706.16|704.08|699.91|697.83|0
1646655900000|2022-03-07 12:25:00|700.04|697.96|698.16|696.08|705.66|703.58|695.91|693.83|0
1646656200000|2022-03-07 12:30:00|697.04|694.96|698.16|696.08|700.91|698.83|693.16|691.08|0
1646656500000|2022-03-07 12:35:00|697.29|695.21|694.66|692.58|700.41|698.33|694.54|692.46|0
1646656800000|2022-03-07 12:40:00|695.91|693.83|700.91|698.83|703.16|701.08|695.91|693.83|0
1646657100000|2022-03-07 12:45:00|701.41|699.33|706.79|704.71|707.16|705.08|699.66|697.58|0
1646657400000|2022-03-07 12:50:00|706.54|704.46|700.66|698.58|707.16|705.08|699.91|697.83|0
1646657700000|2022-03-07 12:55:00|700.16|698.08|710.66|708.58|710.66|708.58|699.16|697.08|0
1646658000000|2022-03-07 13:00:00|710.41|708.33|712.16|710.08|714.16|712.08|708.41|706.33|0
1646658300000|2022-03-07 13:05:00|711.91|709.83|706.66|704.58|713.91|711.83|706.66|704.58|0
1646658600000|2022-03-07 13:10:00|706.91|704.83|705.41|703.33|707.41|705.33|702.66|700.58|0
1646658900000|2022-03-07 13:15:00|705.16|703.08|698.91|696.83|706.29|704.21|698.66|696.58|0
1646659200000|2022-03-07 13:20:00|698.66|696.58|698.66|696.58|702.41|700.33|696.16|694.08|0
1646659500000|2022-03-07 13:25:00|699.16|697.08|700.66|698.58|701.41|699.33|697.29|695.21|0
1646659800000|2022-03-07 13:30:00|700.16|698.08|693.16|691.08|701.41|699.33|693.16|691.08|0
1646660100000|2022-03-07 13:35:00|693.91|691.83|691.91|689.83|694.41|692.33|687.54|685.46|0
1646660400000|2022-03-07 13:40:00|690.41|688.33|693.16|691.08|694.66|692.58|686.66|684.58|0
1646660700000|2022-03-07 13:45:00|692.91|690.83|688.16|686.08|694.16|692.08|687.16|685.08|0
1646661000000|2022-03-07 13:50:00|688.41|686.33|690.66|688.58|694.16|692.08|687.91|685.83|0
1646661300000|2022-03-07 13:55:00|690.16|688.08|689.66|687.58|690.91|688.83|686.16|684.08|0
1646661600000|2022-03-07 14:00:00|689.16|687.08|685.16|683.08|693.91|691.83|683.91|681.83|0
1646661900000|2022-03-07 14:05:00|685.41|683.33|679.91|677.83|685.41|683.33|676.91|674.83|0
1646662200000|2022-03-07 14:10:00|679.66|677.58|683.91|681.83|686.04|683.96|679.16|677.08|0
1646662500000|2022-03-07 14:15:00|683.54|681.46|684.41|682.33|687.91|685.83|683.16|681.08|0
1646662800000|2022-03-07 14:20:00|683.91|681.83|677.91|675.83|684.79|682.71|675.91|673.83|0
1646663100000|2022-03-07 14:25:00|677.54|675.46|682.41|680.33|682.41|680.33|676.41|674.33|0
1646663400000|2022-03-07 14:30:00|683.04|680.96|694.16|692.08|694.41|692.33|680.54|678.46|0
1646663700000|2022-03-07 14:35:00|693.91|691.83|699.16|697.08|700.66|698.58|689.91|687.83|0
1646664000000|2022-03-07 14:40:00|698.66|696.58|706.66|704.58|707.41|705.33|692.16|690.08|0
1646664300000|2022-03-07 14:45:00|706.91|704.83|713.66|711.58|714.29|712.21|703.16|701.08|0
1646664600000|2022-03-07 14:50:00|712.41|710.33|710.91|708.83|715.16|713.08|708.41|706.33|0
1646664900000|2022-03-07 14:55:00|709.66|707.58|702.91|700.83|714.29|712.21|699.91|697.83|0
1646665200000|2022-03-07 15:00:00|703.91|701.83|720.91|718.83|722.66|720.58|703.54|701.46|0
1646666400000|2022-03-07 15:20:00|729.17|725.57|734.42|730.82|734.67|731.07|723.42|719.82|0
1646666700000|2022-03-07 15:25:00|735.67|732.07|737.87|734.87|737.87|734.87|733.17|729.57|0
1646667000000|2022-03-07 15:30:00|739.62|736.62|736.37|733.37|740.87|737.87|731.87|728.87|0
1646667300000|2022-03-07 15:35:00|735.25|732.25|734.62|731.62|737.37|734.37|731.62|728.62|0
1646667600000|2022-03-07 15:40:00|735.12|732.12|737.62|734.62|740.87|737.87|732.12|729.12|0
1646667900000|2022-03-07 15:45:00|737.12|734.12|740.12|737.12|742.87|739.87|734.37|731.37|0
1646668200000|2022-03-07 15:50:00|740.37|737.37|745.87|742.87|746.12|743.12|736|733|0
1646668500000|2022-03-07 15:55:00|745.37|742.37|742|739|746.87|743.87|740.25|737.25|0
1646668800000|2022-03-07 16:00:00|733.87|730.87|738.87|735.87|740.62|737.62|731.12|728.12|0
1646669100000|2022-03-07 16:05:00|738.62|735.62|734.62|731.62|740.62|737.62|734.25|731.25|0
1646669400000|2022-03-07 16:10:00|735.12|732.12|739.87|736.87|743.37|740.37|734.37|731.37|0
1646669700000|2022-03-07 16:15:00|737.62|734.62|731.12|728.12|737.62|734.62|726.62|723.62|0
1646670000000|2022-03-07 16:20:00|731.37|728.37|734.87|731.87|734.87|731.87|728.62|725.62|0
1646670300000|2022-03-07 16:25:00|734|731|734.37|731.37|735.37|732.37|732.12|729.12|0
1646670600000|2022-03-07 16:30:00|734.62|731.62|744.87|741.87|745.37|742.37|734.12|731.12|0
1646670900000|2022-03-07 16:35:00|744.37|741.37|750.87|747.87|751.12|748.12|744.37|741.37|0
1646671200000|2022-03-07 16:40:00|751.37|748.37|749.25|746.25|755.62|752.62|748.37|745.37|0
1646671500000|2022-03-07 16:45:00|734.12|731.12|734.87|731.87|735.37|732.37|732.12|729.12|0
1646671800000|2022-03-07 16:50:00|735.12|732.12|737.87|734.87|737.87|734.87|732.87|729.87|0
1646672100000|2022-03-07 16:55:00|738.37|735.37|741.87|738.87|744.12|741.12|738.37|735.37|0
1646672400000|2022-03-07 17:00:00|757.37|754.37|761.87|758.87|764.62|761.62|755.87|752.87|0
1646672700000|2022-03-07 17:05:00|762.5|759.5|760.62|757.62|764.12|761.12|758.62|755.62|0
1646673000000|2022-03-07 17:10:00|760.12|757.12|761.12|758.12|762|759|758.12|755.12|0
1646673300000|2022-03-07 17:15:00|760.12|757.12|766.62|763.62|768.37|765.37|755.87|752.87|0
1646673600000|2022-03-07 17:20:00|766.12|763.12|774.5|771.5|776.12|773.12|764.37|761.37|0
1646673900000|2022-03-07 17:25:00|773.62|770.62|767.62|764.62|775.62|772.62|767.37|764.37|0
1646674200000|2022-03-07 17:30:00|761.62|758.62|757.12|754.12|761.87|758.87|755.87|752.87|0
1646674500000|2022-03-07 17:35:00|757.5|754.5|767.87|764.87|768.62|765.62|756.87|753.87|0
1646674800000|2022-03-07 17:40:00|767.62|764.62|771.12|768.12|771.12|768.12|763.62|760.62|0
1646675100000|2022-03-07 17:45:00|771.5|768.5|773.87|770.87|776.37|773.37|770.12|767.12|0
1646675400000|2022-03-07 17:50:00|774.12|771.12|772.37|769.37|775.87|772.87|770.87|767.87|0
1646675700000|2022-03-07 17:55:00|771.87|768.87|772.12|769.12|772.87|769.87|770|767|0
1646676000000|2022-03-07 18:00:00|768.5|765.5|760.37|757.37|768.5|765.5|756.12|753.12|0
1646676300000|2022-03-07 18:05:00|760.12|757.12|762.87|759.87|763.12|760.12|756.37|753.37|0
1646676600000|2022-03-07 18:10:00|763.62|760.62|770.12|767.12|771.12|768.12|762.87|759.87|0
1646676900000|2022-03-07 18:15:00|768.87|765.87|775.12|772.12|776.12|773.12|768.87|765.87|0
1646677200000|2022-03-07 18:20:00|775.87|772.87|772.62|769.62|777.37|774.37|769.25|766.25|0
1646677500000|2022-03-07 18:25:00|771.62|768.62|769.12|766.12|771.62|768.62|765.62|762.62|0
1646677800000|2022-03-07 18:30:00|757.87|754.87|765.12|762.12|767.62|764.62|757.12|754.12|0
1646678100000|2022-03-07 18:35:00|766.12|763.12|768.25|765.25|771.37|768.37|765.75|762.75|0
1646678400000|2022-03-07 18:40:00|768.37|765.37|770.62|767.62|771.37|768.37|768.12|765.12|0
1646678700000|2022-03-07 18:45:00|765.5|762.5|769.37|766.37|769.75|766.75|762.5|759.5|0
1646679000000|2022-03-07 18:50:00|768.5|765.5|770|767|771.5|768.5|764.62|761.62|0
1646679300000|2022-03-07 18:55:00|770.25|767.25|771.12|768.12|773.12|770.12|770|767|0
1646679600000|2022-03-07 19:00:00|763.25|760.25|768.75|765.75|768.87|765.87|762.5|759.5|0
1646679900000|2022-03-07 19:05:00|768.62|765.62|766.25|763.25|769.75|766.75|764.62|761.62|0
1646680200000|2022-03-07 19:10:00|766.62|763.62|766.62|763.62|768.87|765.87|764.75|761.75|0
1646680500000|2022-03-07 19:15:00|767.12|764.12|769.37|766.37|769.5|766.5|767.12|764.12|0
1646680800000|2022-03-07 19:20:00|766.37|763.37|766.37|763.37|766.37|763.37|766.37|763.37|0
1646694300000|2022-03-07 23:05:00|816|813|815|812|817.12|814.12|814.75|811.75|0
1646694600000|2022-03-07 23:10:00|814.87|811.87|813|810|816.12|813.12|812.62|809.62|0
1646694900000|2022-03-07 23:15:00|812.75|809.75|813.87|810.87|815.12|812.12|812.37|809.37|0
1646695200000|2022-03-07 23:20:00|814|811|812.12|809.12|814|811|809.87|806.87|0
1646695500000|2022-03-07 23:25:00|812|809|814.12|811.12|814.37|811.37|810.75|807.75|0
1646695800000|2022-03-07 23:30:00|814.5|811.5|818.25|815.25|819.12|816.12|814|811|0
1646696100000|2022-03-07 23:35:00|818|815|816.45|814.05|818|815|815.62|812.62|0
1646696400000|2022-03-07 23:40:00|816.57|814.17|814.7|812.3|816.95|814.55|814.57|812.17|0
1646696700000|2022-03-07 23:45:00|814.95|812.55|816.95|814.55|817.45|815.05|813.45|811.05|0
1646697000000|2022-03-07 23:50:00|816.32|813.92|814.07|811.67|816.82|814.42|813.45|811.05|0
1646697300000|2022-03-07 23:55:00|813.95|811.55|814.57|812.17|814.95|812.55|812.57|810.17|0
1646697600000|2022-03-08 00:00:00|814.32|811.92|813.82|811.42|815.32|812.92|811.2|808.8|0
1646697900000|2022-03-08 00:05:00|813.45|811.05|810.57|808.17|814.32|811.92|810.57|808.17|0
1646698200000|2022-03-08 00:10:00|811.07|808.67|812.7|810.3|814.45|812.05|810.95|808.55|0
1646698500000|2022-03-08 00:15:00|812.2|809.8|806.57|804.17|812.95|810.55|805.32|802.92|0
1646698800000|2022-03-08 00:20:00|807.07|804.67|805.32|802.92|808.82|806.42|804.57|802.17|0
1646699100000|2022-03-08 00:25:00|805.7|803.3|806.32|803.92|807.07|804.67|804.32|801.92|0
1646699400000|2022-03-08 00:30:00|806.57|804.17|810.57|808.17|811.07|808.67|805.7|803.3|0
1646699700000|2022-03-08 00:35:00|811.07|808.67|806.45|804.05|812.32|809.92|806.45|804.05|0
1646700000000|2022-03-08 00:40:00|806.32|803.92|810.07|807.67|811.32|808.92|806.32|803.92|0
1646700300000|2022-03-08 00:45:00|809.32|806.92|810.57|808.17|812.45|810.05|807.2|804.8|0
1646700600000|2022-03-08 00:50:00|810.82|808.42|809.2|806.8|812.2|809.8|808.7|806.3|0
1646700900000|2022-03-08 00:55:00|809.32|806.92|807.45|805.05|810.2|807.8|806.7|804.3|0
1646701200000|2022-03-08 01:00:00|807.82|805.42|805.57|803.17|807.82|805.42|800.82|798.42|0
1646701500000|2022-03-08 01:05:00|805.32|802.92|796.95|794.55|809.07|806.67|796.95|794.55|0
1646701800000|2022-03-08 01:10:00|797.32|794.92|793.07|790.67|797.32|794.92|790.32|787.92|0
1646702100000|2022-03-08 01:15:00|793.45|791.05|789.2|786.8|793.7|791.3|785.95|783.55|0
1646702400000|2022-03-08 01:20:00|788.95|786.55|788.7|786.3|792.95|790.55|788.7|786.3|0
1646702700000|2022-03-08 01:25:00|788.2|785.8|791.95|789.55|791.95|789.55|785.95|783.55|0
1646703000000|2022-03-08 01:30:00|791.7|789.3|785.57|783.17|792.07|789.67|785.32|782.92|0
1646703300000|2022-03-08 01:35:00|785.95|783.55|794.82|792.42|794.82|792.42|785.95|783.55|0
1646703600000|2022-03-08 01:40:00|794.32|791.92|786.95|784.55|794.57|792.17|786.7|784.3|0
1646703900000|2022-03-08 01:45:00|787.57|785.17|787.95|785.55|790.82|788.42|786.95|784.55|0
1646704200000|2022-03-08 01:50:00|787.7|785.3|790.82|788.42|791.32|788.92|786.45|784.05|0
1646704500000|2022-03-08 01:55:00|790.07|787.67|788.32|785.92|790.45|788.05|787.2|784.8|0
1646704800000|2022-03-08 02:00:00|787.95|785.55|789.32|786.92|791.57|789.17|787.07|784.67|0
1646705100000|2022-03-08 02:05:00|789.45|787.05|791.2|788.8|793.2|790.8|786.7|784.3|0
1646705400000|2022-03-08 02:10:00|790.95|788.55|790.32|787.92|791.32|788.92|788.57|786.17|0
1646705700000|2022-03-08 02:15:00|789.7|787.3|789.32|786.92|791.57|789.17|787.57|785.17|0
1646706000000|2022-03-08 02:20:00|789.2|786.8|790.57|788.17|791.7|789.3|789.2|786.8|0
1646706300000|2022-03-08 02:25:00|790.7|788.3|792.45|790.05|793.82|791.42|790.7|788.3|0
1646706600000|2022-03-08 02:30:00|792.7|790.3|790.2|787.8|792.7|790.3|789.7|787.3|0
1646706900000|2022-03-08 02:35:00|790.45|788.05|791.95|789.55|792.2|789.8|789.2|786.8|0
1646707200000|2022-03-08 02:40:00|792.32|789.92|792.2|789.8|794.82|792.42|790.57|788.17|0
1646707500000|2022-03-08 02:45:00|792.82|790.42|795.7|793.3|796.57|794.17|792.2|789.8|0
1646707800000|2022-03-08 02:50:00|796.07|793.67|798.82|796.42|799.82|797.42|795.95|793.55|0
1646708100000|2022-03-08 02:55:00|798.7|796.3|802.2|799.8|803.32|800.92|796.82|794.42|0
1646708400000|2022-03-08 03:00:00|802.57|800.17|800.57|798.17|805.07|802.67|800.57|798.17|0
1646708700000|2022-03-08 03:05:00|800.45|798.05|798.7|796.3|801.82|799.42|797.82|795.42|0
1646709000000|2022-03-08 03:10:00|798.32|795.92|804.7|802.3|805.7|803.3|797.7|795.3|0
1646709300000|2022-03-08 03:15:00|804.95|802.55|805.82|803.42|807.32|804.92|803.32|800.92|0
1646709600000|2022-03-08 03:20:00|806.2|803.8|803.45|801.05|806.82|804.42|803.32|800.92|0
1646709900000|2022-03-08 03:25:00|803.32|800.92|802.82|800.42|803.32|800.92|800.45|798.05|0
1646710200000|2022-03-08 03:30:00|802.32|799.92|800.95|798.55|802.7|800.3|798.7|796.3|0
1646710500000|2022-03-08 03:35:00|800.7|798.3|800.82|798.42|801.07|798.67|798.57|796.17|0
1646710800000|2022-03-08 03:40:00|800.32|797.92|805.57|803.17|805.57|803.17|800.2|797.8|0
1646711100000|2022-03-08 03:45:00|805.45|803.05|805.45|803.05|806.82|804.42|803.32|800.92|0
1646711400000|2022-03-08 03:50:00|805.57|803.17|804.82|802.42|805.82|803.42|803.32|800.92|0
1646711700000|2022-03-08 03:55:00|805.07|802.67|804.2|801.8|806.57|804.17|804.07|801.67|0
1646712000000|2022-03-08 04:00:00|804.32|801.92|804.07|801.67|805.95|803.55|803.82|801.42|0
1646712300000|2022-03-08 04:05:00|804.95|802.55|804.32|801.92|805.32|802.92|803.82|801.42|0
1646712600000|2022-03-08 04:10:00|804.45|802.05|806.32|803.92|807.57|805.17|804.45|802.05|0
1646712900000|2022-03-08 04:15:00|806.45|804.05|806.32|803.92|808.7|806.3|805.45|803.05|0
1646713200000|2022-03-08 04:20:00|807.2|804.8|810.07|807.67|811.7|809.3|806.07|803.67|0
1646713500000|2022-03-08 04:25:00|809.95|807.55|809.07|806.67|810.7|808.3|808.57|806.17|0
1646713800000|2022-03-08 04:30:00|809.32|806.92|809.82|807.42|810.45|808.05|808.32|805.92|0
1646714100000|2022-03-08 04:35:00|809.95|807.55|810.57|808.17|812.82|810.42|808.57|806.17|0
1646714400000|2022-03-08 04:40:00|810.82|808.42|810.57|808.17|812.32|809.92|808.57|806.17|0
1646714700000|2022-03-08 04:45:00|811.45|809.05|811.95|809.55|813.2|810.8|810.82|808.42|0
1646715000000|2022-03-08 04:50:00|811.7|809.3|810.95|808.55|811.95|809.55|810.32|807.92|0
1646715300000|2022-03-08 04:55:00|811.2|808.8|810.82|808.42|812.32|809.92|809.07|806.67|0
1646715600000|2022-03-08 05:00:00|811.2|808.8|811.32|808.92|813.82|811.42|811.07|808.67|0
1646715900000|2022-03-08 05:05:00|811.07|808.67|814.95|812.55|815.82|813.42|808.07|805.67|0
1646716200000|2022-03-08 05:10:00|815.2|812.8|813.57|811.17|816.82|814.42|813.32|810.92|0
1646716500000|2022-03-08 05:15:00|813.7|811.3|813.7|811.3|814.82|812.42|812.82|810.42|0
1646716800000|2022-03-08 05:20:00|813.57|811.17|816.32|813.92|816.95|814.55|813.45|811.05|0
1646717100000|2022-03-08 05:25:00|816.57|814.17|825.82|823.42|825.82|823.42|815.07|812.67|0
1646717400000|2022-03-08 05:30:00|826.2|823.8|823.07|820.67|826.2|823.8|821.32|818.92|0
1646717700000|2022-03-08 05:35:00|823.32|820.92|825.95|823.55|828.07|825.67|821.95|819.55|0
1646718000000|2022-03-08 05:40:00|826.07|823.67|829.82|827.42|830.82|828.42|824.82|822.42|0
1646718300000|2022-03-08 05:45:00|829.57|827.17|830.57|828.17|831.7|829.3|829.07|826.67|0
1646718600000|2022-03-08 05:50:00|830.7|828.3|830.07|827.67|832.07|829.67|829.57|827.17|0
1646718900000|2022-03-08 05:55:00|830.2|827.8|831.45|829.05|831.45|829.05|828.82|826.42|0
1646719200000|2022-03-08 06:00:00|830.7|828.3|824.57|822.17|830.82|828.42|824.57|822.17|0
1646719500000|2022-03-08 06:05:00|824.7|822.3|827.7|825.3|828.07|825.67|823.45|821.05|0
1646719800000|2022-03-08 06:10:00|827.82|825.42|833.45|831.05|836.07|833.67|827.82|825.42|0
1646720100000|2022-03-08 06:15:00|833.57|831.17|839.95|837.55|840.07|837.67|832.82|830.42|0
1646720400000|2022-03-08 06:20:00|839.82|837.42|856.87|853.87|859.25|856.25|838.07|835.67|0
1646720700000|2022-03-08 06:25:00|860.75|857.75|854|851|860.75|857.75|847|844|0
1646721000000|2022-03-08 06:30:00|852.75|849.75|855.5|852.5|856.75|853.75|850.62|847.62|0
1646721300000|2022-03-08 06:35:00|855.75|852.75|853.37|850.37|857.25|854.25|852.37|849.37|0
1646721600000|2022-03-08 06:40:00|853.5|850.5|848.5|845.5|856|853|848.5|845.5|0
1646721900000|2022-03-08 06:45:00|848.75|845.75|848.5|845.5|852.5|849.5|848|845|0
1646722200000|2022-03-08 06:50:00|848.37|845.37|844.5|841.5|849|846|843.75|840.75|0
1646722500000|2022-03-08 06:55:00|844.62|841.62|844.25|841.25|845.25|842.25|840.25|837.25|0
1646722800000|2022-03-08 07:00:00|844.37|841.37|849.25|846.25|850.25|847.25|844|841|0
1646723100000|2022-03-08 07:05:00|849|846|850.12|847.12|851.75|848.75|846.12|843.12|0
1646723400000|2022-03-08 07:10:00|850.5|847.5|855.25|852.25|857|854|850.25|847.25|0
1646723700000|2022-03-08 07:15:00|856|853|846|843|858|855|845.75|842.75|0
1646724000000|2022-03-08 07:20:00|845.75|842.75|843|840|846.75|843.75|842|839|0
1646724300000|2022-03-08 07:25:00|843.25|840.25|834.12|831.12|845|842|833.25|830.25|0
1646724600000|2022-03-08 07:30:00|834.25|831.25|837.37|834.37|837.87|834.87|832.87|829.87|0
1646724900000|2022-03-08 07:35:00|836.75|833.75|836.87|833.87|838.25|835.25|834.37|831.37|0
1646725200000|2022-03-08 07:40:00|836.62|833.62|830.12|827.12|838.12|835.12|828.37|825.37|0
1646725500000|2022-03-08 07:45:00|828.62|825.62|832.62|829.62|834|831|828.37|825.37|0
1646725800000|2022-03-08 07:50:00|832.87|829.87|839.37|836.37|842.62|839.62|832.75|829.75|0
1646726100000|2022-03-08 07:55:00|839.75|836.75|842.87|839.87|846.25|843.25|839.75|836.75|0
1646726400000|2022-03-08 08:00:00|842.25|839.25|829.5|826.5|844.37|841.37|828.75|825.75|0
1646726700000|2022-03-08 08:05:00|828.95|826.55|824.45|822.05|831.07|828.67|824.32|821.92|0
1646727000000|2022-03-08 08:10:00|825.45|823.05|805.7|803.3|826.2|823.8|804.95|802.55|0
1646727300000|2022-03-08 08:15:00|805.32|802.92|803.2|800.8|813.95|811.55|803.2|800.8|0
1646727600000|2022-03-08 08:20:00|802.82|800.42|793.07|790.67|803.45|801.05|791.32|788.92|0
1646727900000|2022-03-08 08:25:00|792.2|789.8|783.45|781.05|796.57|794.17|782.82|780.42|0
1646728200000|2022-03-08 08:30:00|783.82|781.42|790.82|788.42|790.95|788.55|782.82|780.42|0
1646728500000|2022-03-08 08:35:00|791.45|789.05|786.32|783.92|791.82|789.42|783.82|781.42|0
1646728800000|2022-03-08 08:40:00|786.82|784.42|795.57|793.17|796.32|793.92|781.32|778.92|0
1646729100000|2022-03-08 08:45:00|795.95|793.55|791.95|789.55|798.95|796.55|786.57|784.17|0
1646729400000|2022-03-08 08:50:00|792.2|789.8|797.45|795.05|802.7|800.3|790.95|788.55|0
1646729700000|2022-03-08 08:55:00|797.95|795.55|793.2|790.8|799.95|797.55|792.2|789.8|0
1646730000000|2022-03-08 09:00:00|794.2|791.8|784.82|782.42|794.57|792.17|782.45|780.05|0
1646730300000|2022-03-08 09:05:00|784.57|782.17|790.82|788.42|793.32|790.92|782.82|780.42|0
1646730600000|2022-03-08 09:10:00|790.7|788.3|786.45|784.05|790.7|788.3|783.82|781.42|0
1646730900000|2022-03-08 09:15:00|786.82|784.42|783.57|781.17|786.82|784.42|781.57|779.17|0
1646731200000|2022-03-08 09:20:00|783.82|781.42|788.32|785.92|791.2|788.8|782.82|780.42|0
1646731500000|2022-03-08 09:25:00|787.45|785.05|790.95|788.55|791.7|789.3|787.07|784.67|0
1646731800000|2022-03-08 09:30:00|790.82|788.42|785.7|783.3|794.32|791.92|784.07|781.67|0
1646732100000|2022-03-08 09:35:00|786.45|784.05|787.2|784.8|791.07|788.67|786.07|783.67|0
1646732400000|2022-03-08 09:40:00|788.57|786.17|788.82|786.42|791.7|789.3|787.2|784.8|0
1646732700000|2022-03-08 09:45:00|789.7|787.3|792.7|790.3|796.2|793.8|789.7|787.3|0
1646733000000|2022-03-08 09:50:00|793.07|790.67|786.95|784.55|794.07|791.67|786.57|784.17|0
1646733300000|2022-03-08 09:55:00|786.45|784.05|788.07|785.67|790.82|788.42|785.07|782.67|0
1646733600000|2022-03-08 10:00:00|787.45|785.05|791.07|788.67|792.2|789.8|786.45|784.05|0
1646733900000|2022-03-08 10:05:00|791.7|789.3|796.57|794.17|796.57|794.17|790.2|787.8|0
1646734200000|2022-03-08 10:10:00|796.32|793.92|792.07|789.67|796.82|794.42|791.32|788.92|0
1646734500000|2022-03-08 10:15:00|792.57|790.17|806.45|804.05|806.82|804.42|792.32|789.92|0
1646734800000|2022-03-08 10:20:00|807.07|804.67|802.45|800.05|807.07|804.67|801.82|799.42|0
1646735100000|2022-03-08 10:25:00|802.07|799.67|789.82|787.42|802.57|800.17|789.32|786.92|0
1646735400000|2022-03-08 10:30:00|790.2|787.8|794.07|791.67|795.82|793.42|790.2|787.8|0
1646735700000|2022-03-08 10:35:00|793.82|791.42|795.57|793.17|795.57|793.17|790.07|787.67|0
1646736000000|2022-03-08 10:40:00|795.07|792.67|791.95|789.55|800.45|798.05|789.7|787.3|0
1646736300000|2022-03-08 10:45:00|791.82|789.42|787.57|785.17|794.45|792.05|786.57|784.17|0
1646736600000|2022-03-08 10:50:00|787.07|784.67|787.07|784.67|788.95|786.55|782.7|780.3|0
1646736900000|2022-03-08 10:55:00|786.82|784.42|787.2|784.8|787.82|785.42|782.95|780.55|0
1646737200000|2022-03-08 11:00:00|786.95|784.55|786.07|783.67|790.07|787.67|785.82|783.42|0
1646737500000|2022-03-08 11:05:00|785.57|783.17|789.45|787.05|792.7|790.3|785.2|782.8|0
1646737800000|2022-03-08 11:10:00|789.57|787.17|787.45|785.05|790.45|788.05|785.57|783.17|0
1646738100000|2022-03-08 11:15:00|787.2|784.8|794.45|792.05|795.07|792.67|787.07|784.67|0
1646738400000|2022-03-08 11:20:00|793.95|791.55|788.32|785.92|794.2|791.8|787.57|785.17|0
1646738700000|2022-03-08 11:25:00|787.95|785.55|785.7|783.3|788.7|786.3|784.07|781.67|0
1646739000000|2022-03-08 11:30:00|785.57|783.17|785.45|783.05|789.07|786.67|784.57|782.17|0
1646739300000|2022-03-08 11:35:00|786.2|783.8|786.32|783.92|788.2|785.8|785.7|783.3|0
1646739600000|2022-03-08 11:40:00|786.07|783.67|787.2|784.8|791.32|788.92|785.95|783.55|0
1646739900000|2022-03-08 11:45:00|787.45|785.05|783.82|781.42|790.95|788.55|782.82|780.42|0
1646740200000|2022-03-08 11:50:00|784.45|782.05|785.57|783.17|787.32|784.92|782.7|780.3|0
1646740500000|2022-03-08 11:55:00|785.32|782.92|781.32|778.92|785.57|783.17|781.32|778.92|0
1646740800000|2022-03-08 12:00:00|781.7|779.3|776.82|774.42|783.2|780.8|776.82|774.42|0
1646741100000|2022-03-08 12:05:00|777.07|774.67|776.2|773.8|778.32|775.92|776.2|773.8|0
1646741400000|2022-03-08 12:10:00|776.07|773.67|768.45|766.05|776.07|773.67|767.82|765.42|0
1646741700000|2022-03-08 12:15:00|768.57|766.17|772.32|769.92|772.57|770.17|767.82|765.42|0
1646742000000|2022-03-08 12:20:00|772.7|770.3|774.32|771.92|775.07|772.67|772.57|770.17|0
1646742300000|2022-03-08 12:25:00|774.07|771.67|779.32|776.92|780.07|777.67|769.95|767.55|0
1646742600000|2022-03-08 12:30:00|779.45|777.05|777.82|775.42|784.2|781.8|777.32|774.92|0
1646742900000|2022-03-08 12:35:00|777.95|775.55|782.32|779.92|783.32|780.92|777.95|775.55|0
1646743200000|2022-03-08 12:40:00|782.07|779.67|792.45|790.05|792.45|790.05|780.82|778.42|0
1646743500000|2022-03-08 12:45:00|791.82|789.42|794.32|791.92|797.57|795.17|791.7|789.3|0
1646743800000|2022-03-08 12:50:00|795.45|793.05|800.07|797.67|800.07|797.67|795.45|793.05|0
1646744100000|2022-03-08 12:55:00|799.95|797.55|796.07|793.67|800.2|797.8|795.07|792.67|0
1646744400000|2022-03-08 13:00:00|796.2|793.8|795.07|792.67|802.32|799.92|794.7|792.3|0
1646744700000|2022-03-08 13:05:00|794.57|792.17|794.57|792.17|797.45|795.05|792.32|789.92|0
1646745000000|2022-03-08 13:10:00|793.95|791.55|812.95|810.55|814.32|811.92|793.82|791.42|0
1646745300000|2022-03-08 13:15:00|811.57|809.17|809.45|807.05|813.32|810.92|807.07|804.67|0
1646745600000|2022-03-08 13:20:00|809.07|806.67|812.2|809.8|813.7|811.3|808.07|805.67|0
1646745900000|2022-03-08 13:25:00|811.82|809.42|806.82|804.42|812.57|810.17|806.07|803.67|0
1646746200000|2022-03-08 13:30:00|806.7|804.3|809.07|806.67|811.07|808.67|806.07|803.67|0
1646746500000|2022-03-08 13:35:00|808.82|806.42|800.2|797.8|809.95|807.55|799.45|797.05|0
1646746800000|2022-03-08 13:40:00|800.32|797.92|801.32|798.92|801.82|799.42|795.32|792.92|0
1646747100000|2022-03-08 13:45:00|800.95|798.55|797.95|795.55|802.32|799.92|795.57|793.17|0
1646747400000|2022-03-08 13:50:00|798.2|795.8|795.32|792.92|801.57|799.17|791.82|789.42|0
1646747700000|2022-03-08 13:55:00|795.07|792.67|799.45|797.05|800.7|798.3|793.57|791.17|0
1646748000000|2022-03-08 14:00:00|799.82|797.42|799.57|797.17|803.32|800.92|796.7|794.3|0
1646748300000|2022-03-08 14:05:00|799.07|796.67|805.82|803.42|806.07|803.67|796.32|793.92|0
1646748600000|2022-03-08 14:10:00|805.57|803.17|805.45|803.05|806.57|804.17|801.07|798.67|0
1646748900000|2022-03-08 14:15:00|805.82|803.42|800.82|798.42|805.82|803.42|797.95|795.55|0
1646749200000|2022-03-08 14:20:00|801.32|798.92|792.32|789.92|801.32|798.92|792.32|789.92|0
1646749500000|2022-03-08 14:25:00|793.82|791.42|800.45|798.05|801.82|799.42|793.57|791.17|0
1646749800000|2022-03-08 14:30:00|801.45|799.05|807.32|804.92|808.95|806.55|793.82|791.42|0
1646750100000|2022-03-08 14:35:00|807.82|805.42|814.07|811.67|814.07|811.67|786.82|784.42|0
1646750400000|2022-03-08 14:40:00|814.82|812.42|792.57|790.17|819.57|817.17|788.2|785.8|0
1646750700000|2022-03-08 14:45:00|792.7|790.3|801.07|798.67|801.2|798.8|786.82|784.42|0
1646751000000|2022-03-08 14:50:00|800.07|797.67|811.7|809.3|813.82|811.42|794.7|792.3|0
1646751300000|2022-03-08 14:55:00|813.07|810.67|810.82|808.42|816.2|813.8|808.57|806.17|0
1646751600000|2022-03-08 15:00:00|813.95|811.55|829.82|827.42|831.82|829.42|813.32|810.92|0
1646751900000|2022-03-08 15:05:00|830.32|827.92|838.82|836.42|839.32|836.92|828.82|826.42|0
1646752200000|2022-03-08 15:10:00|839.07|836.67|831.82|829.42|840.07|837.67|830.07|827.67|0
1646752500000|2022-03-08 15:15:00|831.7|829.3|809.07|806.67|832.07|829.67|809.07|806.67|0
1646752800000|2022-03-08 15:20:00|807.57|805.17|824.32|821.92|824.32|821.92|806.32|803.92|0
1646753100000|2022-03-08 15:25:00|824.45|822.05|834.32|831.92|834.32|831.92|824.45|822.05|0
1646753400000|2022-03-08 15:30:00|834.95|832.55|841.45|839.05|843.82|841.42|825.45|823.05|0
1646753700000|2022-03-08 15:35:00|842.32|839.92|839.07|836.67|842.82|840.42|834.2|831.8|0
1646754000000|2022-03-08 15:40:00|837.07|834.67|829.57|827.17|839.32|836.92|827.57|825.17|0
1646754300000|2022-03-08 15:45:00|828.32|825.92|822.32|819.92|833.57|831.17|822.32|819.92|0
1646754600000|2022-03-08 15:50:00|824.32|821.92|810.2|807.8|832.32|829.92|809.82|807.42|0
1646754900000|2022-03-08 15:55:00|811.57|809.17|805.2|802.8|816.7|814.3|804.07|801.67|0
1646755200000|2022-03-08 16:00:00|805.82|803.42|803.57|801.17|813.32|810.92|800.57|798.17|0
1646755500000|2022-03-08 16:05:00|802.07|799.67|819.07|816.67|822.07|819.67|802.07|799.67|0
1646755800000|2022-03-08 16:10:00|818.57|816.17|816.07|813.67|822.07|819.67|812.82|810.42|0
1646756100000|2022-03-08 16:15:00|814.82|812.42|816.57|814.17|824.57|822.17|812.82|810.42|0
1646756400000|2022-03-08 16:20:00|815.57|813.17|828.32|825.92|828.32|825.92|814.82|812.42|0
1646756700000|2022-03-08 16:25:00|828.82|826.42|831.82|829.42|834.57|832.17|824.82|822.42|0
1646757000000|2022-03-08 16:30:00|831.57|829.17|837.82|835.42|846.32|843.92|830.45|828.05|0
1646757300000|2022-03-08 16:35:00|838.07|835.67|839.57|837.17|841.32|838.92|834.07|831.67|0
1646757600000|2022-03-08 16:40:00|838.57|836.17|839.07|836.67|844.07|841.67|832.32|829.92|0
1646757900000|2022-03-08 16:45:00|839.2|836.8|822.7|820.3|839.2|836.8|818.57|816.17|0
1646758200000|2022-03-08 16:50:00|822.32|819.92|816.45|814.05|824.82|822.42|815.32|812.92|0
1646758500000|2022-03-08 16:55:00|816.57|814.17|820.45|818.05|822.07|819.67|811.57|809.17|0
1646758800000|2022-03-08 17:00:00|819.82|817.42|802.32|799.92|821.07|818.67|798.57|796.17|0
1646759100000|2022-03-08 17:05:00|801.82|799.42|792.2|789.8|801.82|799.42|788.57|786.17|0
1646759400000|2022-03-08 17:10:00|792.32|789.92|770.45|768.05|792.32|789.92|770.45|768.05|0
1646759700000|2022-03-08 17:15:00|768.82|766.42|756.82|754.42|773.2|770.8|752.95|750.55|0
1646760000000|2022-03-08 17:20:00|756.32|753.92|770.95|768.55|772.07|769.67|755.07|752.67|0
1646760300000|2022-03-08 17:25:00|771.07|768.67|760.32|757.92|778.82|776.42|757.32|754.92|0
1646760600000|2022-03-08 17:30:00|759.07|756.67|752.32|749.92|768.07|765.67|751.57|749.17|0
1646760900000|2022-03-08 17:35:00|752.82|750.42|749.7|747.3|760.32|757.92|748.82|746.42|0
1646761200000|2022-03-08 17:40:00|749.07|746.67|748.07|745.67|758.57|756.17|745.82|743.42|0
1646761500000|2022-03-08 17:45:00|749.57|747.17|749.07|746.67|754.32|751.92|744.82|742.42|0
1646761800000|2022-03-08 17:50:00|748.57|746.17|743.07|740.67|759.82|757.42|742.82|740.42|0
1646762100000|2022-03-08 17:55:00|743.2|740.8|746.07|743.67|750.07|747.67|743.2|740.8|0
1646762400000|2022-03-08 18:00:00|745.82|743.42|732.57|730.17|745.82|743.42|732.57|730.17|0
1646762700000|2022-03-08 18:05:00|732.82|730.42|728.57|726.17|735.7|733.3|728.32|725.92|0
1646763000000|2022-03-08 18:10:00|728.07|725.67|734.45|732.05|735.32|732.92|726.57|724.17|0
1646763300000|2022-03-08 18:15:00|734.57|732.17|733.57|731.17|737.82|735.42|730.57|728.17|0
1646763600000|2022-03-08 18:20:00|733.07|730.67|748.07|745.67|748.57|746.17|733.07|730.67|0
1646763900000|2022-03-08 18:25:00|748.7|746.3|761.32|758.92|762.82|760.42|748.07|745.67|0
1646764200000|2022-03-08 18:30:00|760.82|758.42|772.82|770.42|777.57|775.17|760.82|758.42|0
1646764500000|2022-03-08 18:35:00|772.7|770.3|776.32|773.92|779.32|776.92|769.95|767.55|0
1646764800000|2022-03-08 18:40:00|776.57|774.17|778.57|776.17|787.57|785.17|776.32|773.92|0
1646765100000|2022-03-08 18:45:00|778.2|775.8|787.32|784.92|790.57|788.17|777.07|774.67|0
1646765400000|2022-03-08 18:50:00|788.07|785.67|794.57|792.17|797.32|794.92|786.57|784.17|0
1646765700000|2022-03-08 18:55:00|794.32|791.92|803.07|800.67|803.57|801.17|794.32|791.92|0
1646766000000|2022-03-08 19:00:00|803.32|800.92|811.32|808.92|820.07|817.67|802.07|799.67|0
1646766300000|2022-03-08 19:05:00|813.32|810.92|803.07|800.67|814.07|811.67|798.32|795.92|0
1646766600000|2022-03-08 19:10:00|802.82|800.42|807.07|804.67|815.57|813.17|802.45|800.05|0
1646766900000|2022-03-08 19:15:00|807.82|805.42|807.07|804.67|812.45|810.05|801.32|798.92|0
1646767200000|2022-03-08 19:20:00|806.57|804.17|801.2|798.8|816.95|814.55|798.82|796.42|0
1646767500000|2022-03-08 19:25:00|801.32|798.92|790.07|787.67|804.57|802.17|788.57|786.17|0
1646767800000|2022-03-08 19:30:00|791.07|788.67|800.32|797.92|801.82|799.42|786.32|783.92|0
1646768100000|2022-03-08 19:35:00|798.7|796.3|786.82|784.42|799.07|796.67|784.07|781.67|0
1646768400000|2022-03-08 19:40:00|787.45|785.05|785.07|782.67|794.95|792.55|784.57|782.17|0
1646768700000|2022-03-08 19:45:00|781.32|778.92|772.07|769.67|782.57|780.17|772.07|769.67|0
1646769000000|2022-03-08 19:50:00|772.45|770.05|783.32|780.92|783.82|781.42|771.57|769.17|0
1646769300000|2022-03-08 19:55:00|782.57|780.17|782.2|779.8|789.82|787.42|776.32|773.92|0
1646769600000|2022-03-08 20:00:00|783.57|781.17|765.07|762.67|785.57|783.17|763.82|761.42|0
1646769900000|2022-03-08 20:05:00|767.32|764.92|771.7|769.3|773.95|771.55|766.07|763.67|0
1646770200000|2022-03-08 20:10:00|770.32|767.92|777.2|774.8|786.07|783.67|768.82|766.42|0
1646770500000|2022-03-08 20:15:00|776.57|774.17|782.45|780.05|784.82|782.42|774.7|772.3|0
1646770800000|2022-03-08 20:20:00|782.32|779.92|787.07|784.67|792.57|790.17|782.07|779.67|0
1646771100000|2022-03-08 20:25:00|786.32|783.92|808.7|806.3|808.7|806.3|786.32|783.92|0
1646771400000|2022-03-08 20:30:00|807.57|805.17|820.57|818.17|823.82|821.42|806.82|804.42|0
1646771700000|2022-03-08 20:35:00|820.82|818.42|810.07|807.67|823.82|821.42|810.07|807.67|0
1646772000000|2022-03-08 20:40:00|808.07|805.67|821.07|818.67|821.07|818.67|805.07|802.67|0
1646772300000|2022-03-08 20:45:00|822.57|820.17|824.95|822.55|827.2|824.8|815.82|813.42|0
1646772600000|2022-03-08 20:50:00|825.07|822.67|821.07|818.67|825.32|822.92|807.32|804.92|0
1646772900000|2022-03-08 20:55:00|822.07|819.67|830.07|827.67|835.82|833.42|821.57|819.17|0
1646773200000|2022-03-08 21:00:00|832.66|830.58|842.04|839.96|845.16|843.08|832.66|830.58|0
1646773500000|2022-03-08 21:05:00|842.16|840.08|844.91|842.83|846.66|844.58|841.16|839.08|0
1646773800000|2022-03-08 21:10:00|844.54|842.46|842.41|840.33|844.54|842.46|839.16|837.08|0
1646774100000|2022-03-08 21:15:00|843.42|840.82|847.92|845.32|848.17|845.57|843.42|840.82|0
1646774400000|2022-03-08 21:20:00|848.3|845.7|849.05|846.45|849.92|847.32|847.67|845.07|0
1646774700000|2022-03-08 21:25:00|848.92|846.32|847.8|845.2|850.67|848.07|847.8|845.2|0
1646775000000|2022-03-08 21:30:00|847.67|845.07|850.17|847.57|850.67|848.07|847.42|844.82|0
1646775300000|2022-03-08 21:35:00|850.42|847.82|851.17|848.57|851.17|848.57|848.92|846.32|0
1646775600000|2022-03-08 21:40:00|850.92|848.32|852.17|849.57|852.92|850.32|850.42|847.82|0
1646775900000|2022-03-08 21:45:00|851.92|849.32|848.3|845.7|852.8|850.2|848.3|845.7|0
1646776200000|2022-03-08 21:50:00|848.92|846.32|848.17|845.57|849.05|846.45|845.42|842.82|0
1646776500000|2022-03-08 21:55:00|848.05|845.45|849.05|846.45|850.42|847.82|846.92|844.32|0
1646776800000|2022-03-08 22:00:00|848.29|845.69|848.7|846.1|849.46|846.86|848.29|845.69|0
1646777100000|2022-03-08 22:05:00|848.91|846.31|850.4|847.8|850.4|847.8|848.84|846.24|0
1646777400000|2022-03-08 22:10:00|850.37|847.77|849.21|846.61|850.37|847.77|848.22|845.62|0
1646777700000|2022-03-08 22:15:00|849.1|846.5|848.99|846.39|849.71|847.11|848.88|846.28|0
1646778000000|2022-03-08 22:20:00|848.84|846.24|849.71|847.11|849.71|847.11|848.22|845.62|0
1646778300000|2022-03-08 22:25:00|849.97|847.37|850.22|847.62|850.33|847.73|848.88|846.28|0
1646778600000|2022-03-08 22:30:00|850.07|847.47|850.37|847.77|850.59|847.99|850.04|847.44|0
1646778900000|2022-03-08 22:35:00|850.91|848.31|850.95|848.35|851.1|848.5|850.91|848.31|0
1646779200000|2022-03-08 22:40:00|851.06|848.46|851.06|848.46|851.28|848.68|851.06|848.46|0
1646779500000|2022-03-08 22:45:00|851.1|848.5|850.04|847.44|851.1|848.5|849.97|847.37|0
1646779800000|2022-03-08 22:50:00|850.8|848.2|850.42|847.82|850.88|848.28|850.18|847.58|0
1646780100000|2022-03-08 22:55:00|850.46|847.86|849.6|847|850.53|847.93|849.57|846.97|0
1646780400000|2022-03-08 23:00:00|848.55|845.95|842.3|839.7|848.55|845.95|841.55|838.95|0
1646780700000|2022-03-08 23:05:00|842.17|839.57|843.17|840.57|843.8|841.2|841.67|839.07|0
1646781000000|2022-03-08 23:10:00|843.42|840.82|841.17|838.57|845.42|842.82|840.8|838.2|0
1646781300000|2022-03-08 23:15:00|841.42|838.82|842.8|840.2|844.3|841.7|841.42|838.82|0
1646781600000|2022-03-08 23:20:00|843.17|840.57|842.67|840.07|844.8|842.2|841.67|839.07|0
1646781900000|2022-03-08 23:25:00|842.8|840.2|839.92|837.32|843.3|840.7|839.67|837.07|0
1646782200000|2022-03-08 23:30:00|838.42|835.82|835.17|832.57|838.42|835.82|833.92|831.32|0
1646782500000|2022-03-08 23:35:00|834.92|832.32|835.05|832.45|835.55|832.95|833.92|831.32|0
1646782800000|2022-03-08 23:40:00|834.92|832.32|834.3|831.7|835.92|833.32|833.67|831.07|0
1646783100000|2022-03-08 23:45:00|834.17|831.57|835.17|832.57|835.67|833.07|831.67|829.07|0
1646783400000|2022-03-08 23:50:00|835.3|832.7|833.17|830.57|837.17|834.57|831.92|829.32|0
1646783700000|2022-03-08 23:55:00|832.92|830.32|832.17|829.57|835.42|832.82|830.67|828.07|0
1646784000000|2022-03-09 00:00:00|831.67|829.07|829.55|826.95|832.05|829.45|828.55|825.95|0
1646784300000|2022-03-09 00:05:00|829.67|827.07|829.17|826.57|830.42|827.82|827.92|825.32|0
1646784600000|2022-03-09 00:10:00|829.42|826.82|830.67|828.07|831.17|828.57|829.05|826.45|0
1646784900000|2022-03-09 00:15:00|830.8|828.2|830.92|828.32|831.17|828.57|825.92|823.32|0
1646785200000|2022-03-09 00:20:00|830.67|828.07|827.92|825.32|831.17|828.57|826.67|824.07|0
1646785500000|2022-03-09 00:25:00|828.17|825.57|825.92|823.32|828.17|825.57|824.42|821.82|0
1646785800000|2022-03-09 00:30:00|825.8|823.2|830.92|828.32|831.55|828.95|825.8|823.2|0
1646786100000|2022-03-09 00:35:00|831.05|828.45|830.05|827.45|831.17|828.57|828.05|825.45|0
1646786400000|2022-03-09 00:40:00|829.92|827.32|827.42|824.82|830.42|827.82|827.42|824.82|0
1646786700000|2022-03-09 00:45:00|827.3|824.7|826.3|823.7|829.05|826.45|826.3|823.7|0
1646787000000|2022-03-09 00:50:00|826.42|823.82|825.67|823.07|827.42|824.82|824.55|821.95|0
1646787300000|2022-03-09 00:55:00|825.17|822.57|824.17|821.57|826.42|823.82|823.67|821.07|0
1646787600000|2022-03-09 01:00:00|822.67|820.07|826.05|823.45|826.17|823.57|820.17|817.57|0
1646787900000|2022-03-09 01:05:00|825.92|823.32|822.42|819.82|827.17|824.57|821.3|818.7|0
1646788200000|2022-03-09 01:10:00|822.3|819.7|823.42|820.82|823.42|820.82|819.92|817.32|0
1646788500000|2022-03-09 01:15:00|823.92|821.32|826.55|823.95|827.42|824.82|823.8|821.2|0
1646788800000|2022-03-09 01:20:00|826.42|823.82|829.55|826.95|830.42|827.82|825.42|822.82|0
1646789100000|2022-03-09 01:25:00|829.8|827.2|827.8|825.2|830.55|827.95|827.55|824.95|0
1646789400000|2022-03-09 01:30:00|828.17|825.57|812.67|810.07|828.8|826.2|810.05|807.45|0
1646789700000|2022-03-09 01:35:00|812.92|810.32|811.67|809.07|813.92|811.32|809.92|807.32|0
1646790000000|2022-03-09 01:40:00|811.55|808.95|809.8|807.2|814.42|811.82|808.17|805.57|0
1646790300000|2022-03-09 01:45:00|810.17|807.57|809.8|807.2|810.42|807.82|807.67|805.07|0
1646790600000|2022-03-09 01:50:00|809.92|807.32|816.67|814.07|818.17|815.57|808.67|806.07|0
1646790900000|2022-03-09 01:55:00|816.92|814.32|817.42|814.82|817.8|815.2|814.42|811.82|0
1646791200000|2022-03-09 02:00:00|817.67|815.07|815.92|813.32|817.67|815.07|810.8|808.2|0
1646791500000|2022-03-09 02:05:00|816.05|813.45|815.17|812.57|817.67|815.07|814.42|811.82|0
1646791800000|2022-03-09 02:10:00|814.92|812.32|813.8|811.2|815.17|812.57|813.05|810.45|0
1646792100000|2022-03-09 02:15:00|813.92|811.32|815.17|812.57|817.67|815.07|813.92|811.32|0
1646792400000|2022-03-09 02:20:00|815.05|812.45|816.92|814.32|817.17|814.57|813.17|810.57|0
1646792700000|2022-03-09 02:25:00|816.8|814.2|812.67|810.07|817.17|814.57|812.67|810.07|0
1646793000000|2022-03-09 02:30:00|813.05|810.45|816.42|813.82|818.3|815.7|812.92|810.32|0
1646793300000|2022-03-09 02:35:00|815.8|813.2|823.42|820.82|823.42|820.82|814.92|812.32|0
1646793600000|2022-03-09 02:40:00|823.3|820.7|823.67|821.07|824.67|822.07|820.55|817.95|0
1646793900000|2022-03-09 02:45:00|823.92|821.32|824.55|821.95|824.67|822.07|821.42|818.82|0
1646794200000|2022-03-09 02:50:00|824.67|822.07|828.92|826.32|830.17|827.57|824.3|821.7|0
1646794500000|2022-03-09 02:55:00|828.67|826.07|826.05|823.45|829.05|826.45|825.42|822.82|0
1646794800000|2022-03-09 03:00:00|825.92|823.32|828.55|825.95|828.92|826.32|824.92|822.32|0
1646795100000|2022-03-09 03:05:00|828.42|825.82|828.92|826.32|829.92|827.32|827.67|825.07|0
1646795400000|2022-03-09 03:10:00|829.17|826.57|830.55|827.95|831.17|828.57|827.8|825.2|0
1646795700000|2022-03-09 03:15:00|830.67|828.07|834.42|831.82|836.55|833.95|830.05|827.45|0
1646796000000|2022-03-09 03:20:00|834.3|831.7|828.8|826.2|834.42|831.82|827.92|825.32|0
1646796300000|2022-03-09 03:25:00|829.42|826.82|830.55|827.95|830.55|827.95|828.3|825.7|0
1646796600000|2022-03-09 03:30:00|830.92|828.32|826.8|824.2|830.92|828.32|826.05|823.45|0
1646796900000|2022-03-09 03:35:00|826.67|824.07|826.67|824.07|827.92|825.32|825.05|822.45|0
1646797200000|2022-03-09 03:40:00|826.8|824.2|826.92|824.32|828.55|825.95|826.55|823.95|0
1646797500000|2022-03-09 03:45:00|826.42|823.82|826.67|824.07|827.17|824.57|825.3|822.7|0
1646797800000|2022-03-09 03:50:00|826.92|824.32|826.8|824.2|827.42|824.82|826.42|823.82|0
1646798100000|2022-03-09 03:55:00|826.92|824.32|832.42|829.82|834.17|831.57|826.92|824.32|0
1646798400000|2022-03-09 04:00:00|832.17|829.57|822.67|820.07|832.17|829.57|821.55|818.95|0
1646798700000|2022-03-09 04:05:00|822.3|819.7|821.17|818.57|822.67|820.07|819.42|816.82|0
1646799000000|2022-03-09 04:10:00|820.92|818.32|818.42|815.82|823.8|821.2|818.42|815.82|0
1646799300000|2022-03-09 04:15:00|818.3|815.7|817.8|815.2|820.17|817.57|817.8|815.2|0
1646799600000|2022-03-09 04:20:00|817.3|814.7|816.55|813.95|817.92|815.32|815.05|812.45|0
1646799900000|2022-03-09 04:25:00|816.42|813.82|808.17|805.57|818.92|816.32|808.05|805.45|0
1646800200000|2022-03-09 04:30:00|808.05|805.45|809.42|806.82|810.17|807.57|806.92|804.32|0
1646800500000|2022-03-09 04:35:00|809.05|806.45|806.42|803.82|809.92|807.32|806.17|803.57|0
1646800800000|2022-03-09 04:40:00|806.17|803.57|809.17|806.57|810.3|807.7|806.17|803.57|0
1646801100000|2022-03-09 04:45:00|808.92|806.32|807.05|804.45|810.8|808.2|806.8|804.2|0
1646801400000|2022-03-09 04:50:00|807.67|805.07|808.3|805.7|809.17|806.57|806.42|803.82|0
1646801700000|2022-03-09 04:55:00|808.17|805.57|809.92|807.32|810.17|807.57|806.67|804.07|0
1646802000000|2022-03-09 05:00:00|809.8|807.2|814.05|811.45|814.8|812.2|809.8|807.2|0
1646802300000|2022-03-09 05:05:00|813.55|810.95|814.67|812.07|814.67|812.07|813.3|810.7|0
1646802600000|2022-03-09 05:10:00|814.42|811.82|815.3|812.7|815.8|813.2|812.55|809.95|0
1646802900000|2022-03-09 05:15:00|815.17|812.57|817.42|814.82|819.92|817.32|814.8|812.2|0
1646803200000|2022-03-09 05:20:00|817.55|814.95|816.05|813.45|817.92|815.32|814.92|812.32|0
1646803500000|2022-03-09 05:25:00|815.92|813.32|810.17|807.57|817.05|814.45|808.3|805.7|0
1646803800000|2022-03-09 05:30:00|810.3|807.7|817.3|814.7|817.3|814.7|809.8|807.2|0
1646804100000|2022-03-09 05:35:00|817.8|815.2|825.92|823.32|826.05|823.45|816.55|813.95|0
1646804400000|2022-03-09 05:40:00|826.17|823.57|823.55|820.95|826.17|823.57|822.05|819.45|0
1646804700000|2022-03-09 05:45:00|822.92|820.32|828.3|825.7|829.05|826.45|822.3|819.7|0
1646805000000|2022-03-09 05:50:00|828.05|825.45|827.3|824.7|830.92|828.32|826.3|823.7|0
1646805300000|2022-03-09 05:55:00|827.17|824.57|823.92|821.32|827.8|825.2|823.55|820.95|0
1646805600000|2022-03-09 06:00:00|823.55|820.95|823.3|820.7|823.92|821.32|819.42|816.82|0
1646805900000|2022-03-09 06:05:00|823.05|820.45|815.67|813.07|823.8|821.2|815.05|812.45|0
1646806200000|2022-03-09 06:10:00|816.05|813.45|817.05|814.45|817.05|814.45|812.92|810.32|0
1646806500000|2022-03-09 06:15:00|816.3|813.7|813.92|811.32|816.3|813.7|812.05|809.45|0
1646806800000|2022-03-09 06:20:00|813.55|810.95|816.67|814.07|816.8|814.2|811.17|808.57|0
1646807100000|2022-03-09 06:25:00|816.8|814.2|814.17|811.57|819.05|816.45|814.05|811.45|0
1646807400000|2022-03-09 06:30:00|814.05|811.45|809.55|806.95|817.3|814.7|809.42|806.82|0
1646807700000|2022-03-09 06:35:00|809.67|807.07|817.05|814.45|817.05|814.45|806.55|803.95|0
1646808000000|2022-03-09 06:40:00|816.8|814.2|818.55|815.95|820.67|818.07|816.55|813.95|0
1646808300000|2022-03-09 06:45:00|818.67|816.07|820.8|818.2|821.55|818.95|816.42|813.82|0
1646808600000|2022-03-09 06:50:00|821.05|818.45|812.92|810.32|821.05|818.45|810.3|807.7|0
1646808900000|2022-03-09 06:55:00|813.8|811.2|812.55|809.95|813.8|811.2|810.05|807.45|0
1646809200000|2022-03-09 07:00:00|811.42|808.82|814.3|811.7|820.3|817.7|810.8|808.2|0
1646809500000|2022-03-09 07:05:00|813.8|811.2|808.8|806.2|813.8|811.2|807.3|804.7|0
1646809800000|2022-03-09 07:10:00|808.55|805.95|808.8|806.2|810.3|807.7|806.67|804.07|0
1646810100000|2022-03-09 07:15:00|809.05|806.45|804.17|801.57|809.05|806.45|803.8|801.2|0
1646810400000|2022-03-09 07:20:00|803.92|801.32|802.17|799.57|805.05|802.45|801.8|799.2|0
1646810700000|2022-03-09 07:25:00|802.8|800.2|788.17|785.57|802.92|800.32|787.42|784.82|0
1646811000000|2022-03-09 07:30:00|789.17|786.57|791.42|788.82|794.42|791.82|785.8|783.2|0
1646811300000|2022-03-09 07:35:00|791.3|788.7|789.42|786.82|793.8|791.2|789.42|786.82|0
1646811600000|2022-03-09 07:40:00|789.3|786.7|792.92|790.32|794.05|791.45|787.17|784.57|0
1646811900000|2022-03-09 07:45:00|791.05|788.45|790.67|788.07|796.17|793.57|790.67|788.07|0
1646812200000|2022-03-09 07:50:00|791.05|788.45|787.55|784.95|791.42|788.82|785.3|782.7|0
1646812500000|2022-03-09 07:55:00|787.42|784.82|786.17|783.57|790.92|788.32|785.3|782.7|0
1646812800000|2022-03-09 08:00:00|786.3|783.7|799.17|796.57|799.17|796.57|786.3|783.7|0
1646813100000|2022-03-09 08:05:00|799.29|797.21|788.91|786.83|803.54|801.46|787.66|785.58|0
1646813400000|2022-03-09 08:10:00|788.41|786.33|784.91|782.83|789.54|787.46|782.41|780.33|0
1646813700000|2022-03-09 08:15:00|784.79|782.71|791.16|789.08|796.29|794.21|784.79|782.71|0
1646814000000|2022-03-09 08:20:00|790.91|788.83|792.79|790.71|794.16|792.08|786.29|784.21|0
1646814300000|2022-03-09 08:25:00|793.16|791.08|798.41|796.33|798.54|796.46|790.04|787.96|0
1646814600000|2022-03-09 08:30:00|797.79|795.71|790.79|788.71|798.54|796.46|787.29|785.21|0
1646814900000|2022-03-09 08:35:00|791.54|789.46|791.29|789.21|796.16|794.08|789.79|787.71|0
1646815200000|2022-03-09 08:40:00|791.41|789.33|785.29|783.21|791.91|789.83|784.54|782.46|0
1646815500000|2022-03-09 08:45:00|785.79|783.71|786.29|784.21|788.54|786.46|784.41|782.33|0
1646815800000|2022-03-09 08:50:00|785.91|783.83|782.66|780.58|786.91|784.83|781.41|779.33|0
1646816100000|2022-03-09 08:55:00|783.04|780.96|782.29|780.21|784.29|782.21|781.16|779.08|0
1646816400000|2022-03-09 09:00:00|782.16|780.08|779.04|776.96|782.16|780.08|775.91|773.83|0
1646816700000|2022-03-09 09:05:00|779.16|777.08|780.29|778.21|781.79|779.71|776.29|774.21|0
1646817000000|2022-03-09 09:10:00|779.91|777.83|783.79|781.71|785.04|782.96|777.16|775.08|0
1646817300000|2022-03-09 09:15:00|783.66|781.58|776.41|774.33|784.04|781.96|775.91|773.83|0
1646817600000|2022-03-09 09:20:00|776.91|774.83|771.66|769.58|776.91|774.83|771.16|769.08|0
1646817900000|2022-03-09 09:25:00|771.79|769.71|771.29|769.21|772.66|770.58|768.91|766.83|0
1646818200000|2022-03-09 09:30:00|770.66|768.58|766.41|764.33|772.54|770.46|766.41|764.33|0
1646818500000|2022-03-09 09:35:00|766.91|764.83|764.29|762.21|768.41|766.33|764.29|762.21|0
1646818800000|2022-03-09 09:40:00|764.04|761.96|761.54|759.46|764.91|762.83|759.66|757.58|0
1646819100000|2022-03-09 09:45:00|761.79|759.71|767.29|765.21|769.41|767.33|760.79|758.71|0
1646819400000|2022-03-09 09:50:00|767.66|765.58|763.66|761.58|768.41|766.33|758.91|756.83|0
1646819700000|2022-03-09 09:55:00|763.41|761.33|758.91|756.83|764.79|762.71|758.91|756.83|0
1646820000000|2022-03-09 10:00:00|759.66|757.58|759.41|757.33|766.66|764.58|759.04|756.96|0
1646820300000|2022-03-09 10:05:00|759.91|757.83|759.66|757.58|761.41|759.33|756.16|754.08|0
1646820600000|2022-03-09 10:10:00|759.16|757.08|759.29|757.21|762.29|760.21|757.04|754.96|0
1646820900000|2022-03-09 10:15:00|759.16|757.08|757.54|755.46|762.91|760.83|757.41|755.33|0
1646821200000|2022-03-09 10:20:00|757.91|755.83|765.29|763.21|765.91|763.83|757.91|755.83|0
1646821500000|2022-03-09 10:25:00|765.54|763.46|759.91|757.83|765.54|763.46|759.41|757.33|0
1646821800000|2022-03-09 10:30:00|758.66|756.58|758.91|756.83|762.04|759.96|756.29|754.21|0
1646822100000|2022-03-09 10:35:00|759.16|757.08|759.41|757.33|759.54|757.46|754.79|752.71|0
1646822400000|2022-03-09 10:40:00|758.91|756.83|756.41|754.33|759.54|757.46|755.16|753.08|0
1646822700000|2022-03-09 10:45:00|756.54|754.46|758.79|756.71|760.54|758.46|755.29|753.21|0
1646823000000|2022-03-09 10:50:00|758.29|756.21|764.66|762.58|766.29|764.21|756.66|754.58|0
1646823300000|2022-03-09 10:55:00|764.54|762.46|768.16|766.08|772.54|770.46|764.54|762.46|0
1646823600000|2022-03-09 11:00:00|767.79|765.71|765.16|763.08|771.04|768.96|764.79|762.71|0
1646823900000|2022-03-09 11:05:00|764.66|762.58|762.16|760.08|765.29|763.21|761.66|759.58|0
1646824200000|2022-03-09 11:10:00|762.04|759.96|767.04|764.96|767.54|765.46|761.91|759.83|0
1646824500000|2022-03-09 11:15:00|766.54|764.46|761.66|759.58|767.91|765.83|760.54|758.46|0
1646824800000|2022-03-09 11:20:00|762.04|759.96|756.66|754.58|766.04|763.96|755.91|753.83|0
1646825100000|2022-03-09 11:25:00|756.29|754.21|763.16|761.08|763.41|761.33|754.41|752.33|0
1646825400000|2022-03-09 11:30:00|762.91|760.83|762.66|760.58|765.91|763.83|760.41|758.33|0
1646825700000|2022-03-09 11:35:00|763.41|761.33|766.91|764.83|767.16|765.08|761.16|759.08|0
1646826000000|2022-03-09 11:40:00|767.04|764.96|772.16|770.08|773.16|771.08|766.79|764.71|0
1646826300000|2022-03-09 11:45:00|772.66|770.58|769.04|766.96|774.66|772.58|768.66|766.58|0
1646826600000|2022-03-09 11:50:00|769.16|767.08|765.91|763.83|769.16|767.08|764.41|762.33|0
1646826900000|2022-03-09 11:55:00|766.41|764.33|769.79|767.71|769.79|767.71|766.16|764.08|0
1646827200000|2022-03-09 12:00:00|769.91|767.83|768.79|766.71|773.91|771.83|768.41|766.33|0
1646827500000|2022-03-09 12:05:00|768.66|766.58|767.54|765.46|772.91|770.83|765.54|763.46|0
1646827800000|2022-03-09 12:10:00|767.91|765.83|767.16|765.08|770.79|768.71|767.04|764.96|0
1646828100000|2022-03-09 12:15:00|766.66|764.58|762.66|760.58|768.54|766.46|762.16|760.08|0
1646828400000|2022-03-09 12:20:00|762.79|760.71|763.79|761.71|764.54|762.46|760.91|758.83|0
1646828700000|2022-03-09 12:25:00|764.29|762.21|764.41|762.33|765.54|763.46|762.16|760.08|0
1646829000000|2022-03-09 12:30:00|763.66|761.58|762.54|760.46|767.66|765.58|761.54|759.46|0
1646829300000|2022-03-09 12:35:00|762.79|760.71|766.16|764.08|768.41|766.33|760.91|758.83|0
1646829600000|2022-03-09 12:40:00|765.91|763.83|761.66|759.58|765.91|763.83|760.91|758.83|0
1646829900000|2022-03-09 12:45:00|761.54|759.46|762.29|760.21|764.91|762.83|758.16|756.08|0
1646830200000|2022-03-09 12:50:00|761.91|759.83|759.16|757.08|762.91|760.83|758.66|756.58|0
1646830500000|2022-03-09 12:55:00|759.29|757.21|757.16|755.08|761.16|759.08|756.16|754.08|0
1646830800000|2022-03-09 13:00:00|756.66|754.58|756.66|754.58|756.91|754.83|751.41|749.33|0
1646831100000|2022-03-09 13:05:00|756.91|754.83|754.16|752.08|759.16|757.08|754.16|752.08|0
1646831400000|2022-03-09 13:10:00|754.41|752.33|759.41|757.33|759.91|757.83|753.16|751.08|0
1646831700000|2022-03-09 13:15:00|759.16|757.08|756.29|754.21|759.41|757.33|756.16|754.08|0
1646832000000|2022-03-09 13:20:00|756.79|754.71|758.29|756.21|761.91|759.83|756.41|754.33|0
1646832300000|2022-03-09 13:25:00|758.16|756.08|753.79|751.71|759.29|757.21|752.41|750.33|0
1646832600000|2022-03-09 13:30:00|753.66|751.58|748.16|746.08|754.66|752.58|746.16|744.08|0
1646832900000|2022-03-09 13:35:00|748.41|746.33|753.41|751.33|753.66|751.58|746.66|744.58|0
1646833200000|2022-03-09 13:40:00|753.16|751.08|757.16|755.08|758.16|756.08|752.91|750.83|0
1646833500000|2022-03-09 13:45:00|757.29|755.21|754.16|752.08|758.41|756.33|753.41|751.33|0
1646833800000|2022-03-09 13:50:00|754.41|752.33|759.16|757.08|759.91|757.83|753.16|751.08|0
1646834100000|2022-03-09 13:55:00|759.29|757.21|762.66|760.58|763.66|761.58|758.54|756.46|0
1646834400000|2022-03-09 14:00:00|762.91|760.83|759.41|757.33|765.91|763.83|759.41|757.33|0
1646834700000|2022-03-09 14:05:00|759.16|757.08|741.91|739.83|761.41|759.33|741.91|739.83|0
1646835000000|2022-03-09 14:10:00|740.41|738.33|751.91|749.83|755.04|752.96|736.66|734.58|0
1646835300000|2022-03-09 14:15:00|752.04|749.96|754.04|751.96|755.04|752.96|747.41|745.33|0
1646835600000|2022-03-09 14:20:00|753.41|751.33|750.79|748.71|756.91|754.83|750.79|748.71|0
1646835900000|2022-03-09 14:25:00|750.66|748.58|746.16|744.08|751.16|749.08|746.16|744.08|0
1646836200000|2022-03-09 14:30:00|746.29|744.21|750.91|748.83|755.41|753.33|745.41|743.33|0
1646836500000|2022-03-09 14:35:00|750.41|748.33|749.66|747.58|759.29|757.21|747.41|745.33|0
1646836800000|2022-03-09 14:40:00|749.16|747.08|754.16|752.08|754.66|752.58|741.29|739.21|0
1646837100000|2022-03-09 14:45:00|751.91|749.83|751.41|749.33|755.54|753.46|746.16|744.08|0
1646837400000|2022-03-09 14:50:00|750.91|748.83|764.41|762.33|769.16|767.08|749.66|747.58|0
1646837700000|2022-03-09 14:55:00|765.16|763.08|757.16|755.08|766.41|764.33|755.16|753.08|0
1646838000000|2022-03-09 15:00:00|755.41|753.33|742.16|740.08|758.41|756.33|737.66|735.58|0
1646838300000|2022-03-09 15:05:00|742.66|740.58|742.29|740.21|745.66|743.58|739.54|737.46|0
1646838600000|2022-03-09 15:10:00|742.66|740.58|740.41|738.33|744.16|742.08|740.16|738.08|0
1646838900000|2022-03-09 15:15:00|738.16|736.08|743.16|741.08|749.41|747.33|734.66|732.58|0
1646839200000|2022-03-09 15:20:00|743.66|741.58|737.66|735.58|745.04|742.96|737.41|735.33|0
1646839500000|2022-03-09 15:25:00|738.16|736.08|740.16|738.08|747.66|745.58|737.29|735.21|0
1646839800000|2022-03-09 15:30:00|738.66|736.58|741.16|739.08|746.91|744.83|738.66|736.58|0
1646840100000|2022-03-09 15:35:00|739.66|737.58|737.16|735.08|742.66|740.58|734.16|732.08|0
1646840400000|2022-03-09 15:40:00|737.41|735.33|741.41|739.33|741.66|739.58|735.16|733.08|0
1646840700000|2022-03-09 15:45:00|740.91|738.83|737.54|735.46|742.41|740.33|736.66|734.58|0
1646841000000|2022-03-09 15:50:00|737.16|735.08|738.66|736.58|743.41|741.33|734.41|732.33|0
1646841300000|2022-03-09 15:55:00|738.91|736.83|732.04|729.96|739.41|737.33|728.91|726.83|0
1646841600000|2022-03-09 16:00:00|730.66|728.58|741.41|739.33|741.91|739.83|730.66|728.58|0
1646841900000|2022-03-09 16:05:00|741.16|739.08|739.41|737.33|741.66|739.58|733.79|731.71|0
1646842200000|2022-03-09 16:10:00|739.04|736.96|745.91|743.83|746.41|744.33|738.66|736.58|0
1646842500000|2022-03-09 16:15:00|746.04|743.96|740.29|738.21|750.91|748.83|740.16|738.08|0
1646842800000|2022-03-09 16:20:00|740.41|738.33|739.16|737.08|741.16|739.08|736.41|734.33|0
1646843100000|2022-03-09 16:25:00|739.91|737.83|744.54|742.46|744.91|742.83|738.66|736.58|0
1646843400000|2022-03-09 16:30:00|743.66|741.58|731.16|729.08|743.91|741.83|731.16|729.08|0
1646843700000|2022-03-09 16:35:00|731.91|729.83|733.41|731.33|737.29|735.21|728.16|726.08|0
1646844000000|2022-03-09 16:40:00|734.04|731.96|729.66|727.58|734.66|732.58|728.41|726.33|0
1646844300000|2022-03-09 16:45:00|729.29|727.21|727.66|725.58|731.66|729.58|727.41|725.33|0
1646844600000|2022-03-09 16:50:00|728.54|726.46|728.66|726.58|732.91|730.83|727.66|725.58|0
1646844900000|2022-03-09 16:55:00|728.41|726.33|724.41|722.33|729.16|727.08|723.41|721.33|0
1646845200000|2022-03-09 17:00:00|723.91|721.83|724.41|722.33|725.79|723.71|720.54|718.46|0
1646845500000|2022-03-09 17:05:00|723.91|721.83|725.16|723.08|726.91|724.83|723.41|721.33|0
1646845800000|2022-03-09 17:10:00|724.91|722.83|722.91|720.83|728.66|726.58|722.66|720.58|0
1646846100000|2022-03-09 17:15:00|722.79|720.71|724.41|722.33|725.16|723.08|721.66|719.58|0
1646846400000|2022-03-09 17:20:00|724.16|722.08|725.91|723.83|727.91|725.83|718.41|716.33|0
1646846700000|2022-03-09 17:25:00|725.41|723.33|722.16|720.08|729.41|727.33|720.66|718.58|0
1646847000000|2022-03-09 17:30:00|722.41|720.33|718.41|716.33|722.41|720.33|718.41|716.33|0
1646847300000|2022-03-09 17:35:00|717.91|715.83|712.91|710.83|718.41|716.33|712.16|710.08|0
1646847600000|2022-03-09 17:40:00|712.41|710.33|717.16|715.08|718.79|716.71|712.16|710.08|0
1646847900000|2022-03-09 17:45:00|716.91|714.83|713.16|711.08|720.16|718.08|712.66|710.58|0
1646848200000|2022-03-09 17:50:00|713.41|711.33|716.4|713.84|716.4|713.84|713.41|711.09|0
1646848500000|2022-03-09 17:55:00|715.9|713.34|714.4|711.84|718.03|715.47|713.65|711.09|0
1646848800000|2022-03-09 18:00:00|714.9|712.34|724.15|721.59|724.4|721.84|714.65|712.09|0
1646849100000|2022-03-09 18:05:00|724.65|722.09|723.15|720.59|725.65|723.09|720.78|718.22|0
1646849400000|2022-03-09 18:10:00|723.65|721.09|717.65|715.09|723.9|721.34|717.15|714.59|0
1646849700000|2022-03-09 18:15:00|717.4|714.84|719.65|717.09|719.65|717.09|715.15|712.59|0
1646850000000|2022-03-09 18:20:00|719.28|716.72|716.28|713.72|719.9|717.34|716.28|713.72|0
1646850300000|2022-03-09 18:25:00|715.9|713.34|715.4|712.84|718.53|715.97|714.4|711.84|0
1646850600000|2022-03-09 18:30:00|714.65|712.09|722.65|720.09|723.15|720.59|714.65|712.09|0
1646850900000|2022-03-09 18:35:00|722.15|719.59|722.65|720.09|724.03|721.47|719.15|716.59|0
1646851200000|2022-03-09 18:40:00|722.4|719.84|728.4|725.84|728.4|725.84|720.4|717.84|0
1646851500000|2022-03-09 18:45:00|727.65|725.09|732.65|730.09|734.9|732.34|726.9|724.34|0
1646851800000|2022-03-09 18:50:00|732.4|729.84|729.4|726.84|734.65|732.09|725.4|722.84|0
1646852100000|2022-03-09 18:55:00|729.15|726.59|730.9|728.34|732.4|729.84|728.65|726.09|0
1646852400000|2022-03-09 19:00:00|731.4|728.84|720.9|718.34|731.65|729.09|720.9|718.34|0
1646852700000|2022-03-09 19:05:00|721.65|719.09|725.9|723.34|726.65|724.09|720.4|717.84|0
1646853000000|2022-03-09 19:10:00|725.4|722.84|726.9|724.34|730.4|727.84|722.9|720.34|0
1646853300000|2022-03-09 19:15:00|726.65|724.09|728.15|725.59|732.15|729.59|724.9|722.34|0
1646853600000|2022-03-09 19:20:00|728.78|726.22|727.15|724.59|728.9|726.34|722.9|720.34|0
1646853900000|2022-03-09 19:25:00|728.4|725.84|725.9|723.34|728.65|726.09|725.4|722.84|0
1646854200000|2022-03-09 19:30:00|724.9|722.34|720.65|718.09|725.65|723.09|719.9|717.34|0
1646854500000|2022-03-09 19:35:00|720.9|718.34|720.65|718.09|722.4|719.84|718.65|716.09|0
1646854800000|2022-03-09 19:40:00|720.9|718.34|720.4|717.84|722.4|719.84|717.9|715.34|0
1646855100000|2022-03-09 19:45:00|719.9|717.34|723.65|721.09|726.4|723.84|718.4|715.84|0
1646855400000|2022-03-09 19:50:00|723.9|721.34|727.15|724.59|727.15|724.59|717.15|714.59|0
1646855700000|2022-03-09 19:55:00|726.9|724.34|725.4|722.84|727.15|724.59|721.15|718.59|0
1646856000000|2022-03-09 20:00:00|724.53|721.97|721.9|719.34|725.15|722.59|721.65|719.09|0
1646856300000|2022-03-09 20:05:00|721.15|718.59|711.9|709.34|722.15|719.59|711.9|709.34|0
1646856600000|2022-03-09 20:10:00|710.65|708.09|710.9|708.34|713.9|711.34|708.15|705.59|0
1646856900000|2022-03-09 20:15:00|710.4|707.84|712.4|709.84|715.9|713.34|708.4|705.84|0
1646857200000|2022-03-09 20:20:00|712.65|710.09|709.65|707.09|712.65|710.09|707.4|704.84|0
1646857500000|2022-03-09 20:25:00|710.15|707.59|710.15|707.59|713.9|711.34|709.4|706.84|0
1646857800000|2022-03-09 20:30:00|710.4|707.84|707.15|704.59|710.4|707.84|703.15|700.59|0
1646858100000|2022-03-09 20:35:00|707.65|705.09|714.53|711.97|714.65|712.09|706.4|703.84|0
1646858400000|2022-03-09 20:40:00|714.65|712.09|711.9|709.34|714.65|712.09|709.4|706.84|0
1646858700000|2022-03-09 20:45:00|712.4|709.84|718.03|715.47|720.65|718.09|708.4|705.84|0
1646859000000|2022-03-09 20:50:00|715.4|712.84|722.4|719.84|728.9|726.34|714.15|711.59|0
1646859300000|2022-03-09 20:55:00|722.9|720.34|724.65|722.09|731.65|729.09|722.9|720.34|0
1646859600000|2022-03-09 21:00:00|725.03|722.47|726.9|724.34|727.15|724.59|718.65|716.09|0
1646859900000|2022-03-09 21:05:00|726.4|723.84|722.15|719.59|726.4|723.84|720.4|717.84|0
1646860200000|2022-03-09 21:10:00|722.4|719.84|727.65|725.09|729.65|727.09|722.4|719.84|0
1646860500000|2022-03-09 21:15:00|726.1|722.9|723.22|720.02|727.9|725.34|722.72|719.52|0
1646860800000|2022-03-09 21:20:00|722.1|718.9|725.1|721.9|725.22|722.02|721.97|718.77|0
1646861100000|2022-03-09 21:25:00|724.97|721.77|724.72|721.52|725.35|722.15|723.85|720.65|0
1646861400000|2022-03-09 21:30:00|724.97|721.77|727.85|724.65|727.97|724.77|724.22|721.02|0
1646861700000|2022-03-09 21:35:00|727.47|724.27|724.72|721.52|728.35|725.15|724.72|721.52|0
1646862000000|2022-03-09 21:40:00|723.35|720.15|716.6|713.4|723.97|720.77|715.6|712.4|0
1646862300000|2022-03-09 21:45:00|717.22|714.02|721.1|717.9|721.22|718.02|717.1|713.9|0
1646862600000|2022-03-09 21:50:00|721.97|718.77|721.72|718.52|723.72|720.52|721.1|717.9|0
1646862900000|2022-03-09 21:55:00|722.47|719.27|721.85|718.65|722.85|719.65|721.47|718.27|0
1646863200000|2022-03-09 22:00:00|722.07|718.87|723.76|720.56|724.27|721.07|721.61|718.41|0
1646863500000|2022-03-09 22:05:00|723.9|720.7|723.58|720.38|724.2|721|723.58|720.38|0
1646863800000|2022-03-09 22:10:00|723.83|720.63|723.32|720.12|724.27|721.07|722.96|719.76|0
1646864100000|2022-03-09 22:15:00|723.47|720.27|723.02|719.82|723.9|720.7|722.27|719.07|0
1646864400000|2022-03-09 22:20:00|722.98|719.78|722.51|719.31|723.13|719.93|722.51|719.31|0
1646864700000|2022-03-09 22:25:00|722.15|718.95|722.51|719.31|722.51|719.31|722.15|718.95|0
1646865000000|2022-03-09 22:30:00|722.58|719.38|722.33|719.13|722.58|719.38|722.33|719.13|0
1646865300000|2022-03-09 22:35:00|722.44|719.24|722.66|719.46|722.84|719.64|722.33|719.13|0
1646865600000|2022-03-09 22:40:00|722.69|719.49|722.73|719.53|722.73|719.53|722.69|719.49|0
1646865900000|2022-03-09 22:45:00|722.77|719.57|722.8|719.6|722.8|719.6|722.77|719.57|0
1646866200000|2022-03-09 22:50:00|722.84|719.64|722.7|719.5|722.87|719.67|722.67|719.47|0
1646866500000|2022-03-09 22:55:00|722.77|719.57|723.18|719.98|723.47|720.27|722.23|719.03|0
1646866800000|2022-03-09 23:00:00|721.85|718.65|725.35|722.15|728.1|724.9|721.85|718.65|0
1646867100000|2022-03-09 23:05:00|725.6|722.4|724.35|721.15|726.72|723.52|722.72|719.52|0
1646867400000|2022-03-09 23:10:00|724.47|721.27|723.22|720.02|724.47|721.27|720.1|716.9|0
1646867700000|2022-03-09 23:15:00|722.97|719.77|725.97|722.77|725.97|722.77|722.22|719.02|0
1646868000000|2022-03-09 23:20:00|725.72|722.52|728.97|725.77|729.22|726.02|724.72|721.52|0
1646868300000|2022-03-09 23:25:00|728.85|725.65|727.6|724.4|729.47|726.27|726.97|723.77|0
1646868600000|2022-03-09 23:30:00|727.22|724.02|726.72|723.52|727.22|724.02|726.35|723.15|0
1646868900000|2022-03-09 23:35:00|726.85|723.65|727.35|724.15|728.85|725.65|725.97|722.77|0
1646869200000|2022-03-09 23:40:00|727.47|724.27|727.97|724.77|728.22|725.02|726.72|723.52|0
1646869500000|2022-03-09 23:45:00|727.85|724.65|727.85|724.65|728.22|725.02|726.47|723.27|0
1646869800000|2022-03-09 23:50:00|727.97|724.77|726.72|723.52|729.6|726.4|726.6|723.4|0
1646870100000|2022-03-09 23:55:00|726.47|723.27|725.22|722.02|726.72|723.52|725.1|721.9|0
1646870400000|2022-03-10 00:00:00|724.72|721.52|726.85|723.65|728.72|725.52|722.97|719.77|0
1646870700000|2022-03-10 00:05:00|726.72|723.52|727.6|724.4|729.72|726.52|726.47|723.27|0
1646871000000|2022-03-10 00:10:00|727.72|724.52|728.97|725.77|728.97|725.77|726.6|723.4|0
1646871300000|2022-03-10 00:15:00|729.22|726.02|728.72|725.52|730.97|727.77|728.1|724.9|0
1646871600000|2022-03-10 00:20:00|728.47|725.27|725.22|722.02|729.35|726.15|724.22|721.02|0
1646871900000|2022-03-10 00:25:00|724.97|721.77|724.72|721.52|725.35|722.15|723.72|720.52|0
1646872200000|2022-03-10 00:30:00|724.97|721.77|722.85|719.65|726.72|723.52|721.97|718.77|0
1646872500000|2022-03-10 00:35:00|722.97|719.77|722.6|719.4|723.97|720.77|721.72|718.52|0
1646872800000|2022-03-10 00:40:00|722.47|719.27|724.22|721.02|724.47|721.27|721.72|718.52|0
1646873100000|2022-03-10 00:45:00|723.97|720.77|726.1|722.9|726.47|723.27|723.97|720.77|0
1646873400000|2022-03-10 00:50:00|725.97|722.77|725.72|722.52|726.6|723.4|724.85|721.65|0
1646873700000|2022-03-10 00:55:00|725.47|722.27|726.47|723.27|727.35|724.15|724.97|721.77|0
1646874000000|2022-03-10 01:00:00|726.1|722.9|728.22|725.02|728.35|725.15|724.72|721.52|0
1646874300000|2022-03-10 01:05:00|727.97|724.77|723.97|720.77|729.47|726.27|723.22|720.02|0
1646874600000|2022-03-10 01:10:00|724.22|721.02|723.72|720.52|724.72|721.52|722.47|719.27|0
1646874900000|2022-03-10 01:15:00|723.6|720.4|726.22|723.02|726.72|723.52|723.22|720.02|0
1646875200000|2022-03-10 01:20:00|725.97|722.77|725.22|722.02|727.47|724.27|724.22|721.02|0
1646875500000|2022-03-10 01:25:00|725.47|722.27|724.85|721.65|725.47|722.27|722.85|719.65|0
1646875800000|2022-03-10 01:30:00|724.97|721.77|729.22|726.02|729.22|726.02|724.6|721.4|0
1646876100000|2022-03-10 01:35:00|728.72|725.52|734.97|731.77|736.22|733.02|727.97|724.77|0
1646876400000|2022-03-10 01:40:00|734.85|731.65|733.72|730.52|734.97|731.77|733.22|730.02|0
1646876700000|2022-03-10 01:45:00|733.6|730.4|730.1|726.9|733.72|730.52|730.1|726.9|0
1646877000000|2022-03-10 01:50:00|729.97|726.77|730.35|727.15|731.47|728.27|729.97|726.77|0
1646877300000|2022-03-10 01:55:00|730.47|727.27|729.72|726.52|732.85|729.65|728.97|725.77|0
1646877600000|2022-03-10 02:00:00|729.97|726.77|721.1|717.9|730.22|727.02|719.85|716.65|0
1646877900000|2022-03-10 02:05:00|721.22|718.02|723.72|720.52|724.22|721.02|721.22|718.02|0
1646878200000|2022-03-10 02:10:00|723.47|720.27|724.6|721.4|724.97|721.77|723.1|719.9|0
1646878500000|2022-03-10 02:15:00|724.97|721.77|724.72|721.52|727.22|724.02|724.47|721.27|0
1646878800000|2022-03-10 02:20:00|725.1|721.9|722.72|719.52|725.97|722.77|722.72|719.52|0
1646879100000|2022-03-10 02:25:00|724.47|721.27|723.22|720.02|724.72|721.52|722.72|719.52|0
1646879400000|2022-03-10 02:30:00|722.72|719.52|723.35|720.15|723.97|720.77|722.22|719.02|0
1646879700000|2022-03-10 02:35:00|723.47|720.27|721.72|718.52|723.85|720.65|721.6|718.4|0
1646880000000|2022-03-10 02:40:00|721.97|718.77|722.97|719.77|724.85|721.65|721.85|718.65|0
1646880300000|2022-03-10 02:45:00|722.85|719.65|726.72|723.52|726.97|723.77|722.85|719.65|0
1646880600000|2022-03-10 02:50:00|726.47|723.27|724.47|721.27|726.47|723.27|724.22|721.02|0
1646880900000|2022-03-10 02:55:00|724.35|721.15|726.22|723.02|727.72|724.52|724.22|721.02|0
1646881200000|2022-03-10 03:00:00|726.1|722.9|727.35|724.15|728.1|724.9|725.22|722.02|0
1646881500000|2022-03-10 03:05:00|727.22|724.02|728.97|725.77|728.97|725.77|726.47|723.27|0
1646881800000|2022-03-10 03:10:00|728.35|725.15|727.97|724.77|729.22|726.02|726.85|723.65|0
1646882100000|2022-03-10 03:15:00|727.85|724.65|727.1|723.9|728.72|725.52|726.1|722.9|0
1646882400000|2022-03-10 03:20:00|726.97|723.77|726.22|723.02|727.47|724.27|725.47|722.27|0
1646882700000|2022-03-10 03:25:00|726.1|722.9|728.85|725.65|730.35|727.15|724.22|721.02|0
1646883000000|2022-03-10 03:30:00|728.47|725.27|729.35|726.15|730.6|727.4|727.72|724.52|0
1646883300000|2022-03-10 03:35:00|729.22|726.02|729.1|725.9|731.47|728.27|728.97|725.77|0
1646883600000|2022-03-10 03:40:00|729.22|726.02|730.22|727.02|730.72|727.52|728.97|725.77|0
1646883900000|2022-03-10 03:45:00|730.35|727.15|728.35|725.15|731.97|728.77|728.22|725.02|0
1646884200000|2022-03-10 03:50:00|728.22|725.02|725.97|722.77|728.35|725.15|725.72|722.52|0
1646884500000|2022-03-10 03:55:00|726.97|723.77|726.97|723.77|727.22|724.02|726.22|723.02|0
1646884800000|2022-03-10 04:00:00|727.1|723.9|726.47|723.27|727.1|723.9|725.72|722.52|0
1646885100000|2022-03-10 04:05:00|726.6|723.4|727.47|724.27|727.47|724.27|725.22|722.02|0
1646885400000|2022-03-10 04:10:00|728.97|725.77|731.22|728.02|732.72|729.52|727.47|724.27|0
1646885700000|2022-03-10 04:15:00|731.47|728.27|731.97|728.77|732.35|729.15|729.72|726.52|0
1646886000000|2022-03-10 04:20:00|731.72|728.52|731.97|728.77|731.97|728.77|730.72|727.52|0
1646886300000|2022-03-10 04:25:00|731.72|728.52|733.47|730.27|733.97|730.77|731.47|728.27|0
1646886600000|2022-03-10 04:30:00|733.85|730.65|733.97|730.77|734.6|731.4|731.72|728.52|0
1646886900000|2022-03-10 04:35:00|734.1|730.9|736.22|733.02|736.22|733.02|733.47|730.27|0
1646887200000|2022-03-10 04:40:00|735.97|732.77|736.1|732.9|736.47|733.27|735.1|731.9|0
1646887500000|2022-03-10 04:45:00|735.85|732.65|735.72|732.52|735.97|732.77|734.47|731.27|0
1646887800000|2022-03-10 04:50:00|735.6|732.4|734.72|731.52|735.97|732.77|734.22|731.02|0
1646888100000|2022-03-10 04:55:00|734.6|731.4|733.47|730.27|735.1|731.9|733.47|730.27|0
1646888400000|2022-03-10 05:00:00|733.22|730.02|733.97|730.77|734.47|731.27|732.47|729.27|0
1646888700000|2022-03-10 05:05:00|733.72|730.52|735.22|732.02|735.47|732.27|733.47|730.27|0
1646889000000|2022-03-10 05:10:00|735.47|732.27|736.22|733.02|736.47|733.27|734.47|731.27|0
1646889300000|2022-03-10 05:15:00|735.97|732.77|734.72|731.52|736.47|733.27|734.35|731.15|0
1646889600000|2022-03-10 05:20:00|734.47|731.27|735.22|732.02|735.97|732.77|733.47|730.27|0
1646889900000|2022-03-10 05:25:00|735.47|732.27|735.97|732.77|736.47|733.27|735.47|732.27|0
1646890200000|2022-03-10 05:30:00|735.22|732.02|736.22|733.02|736.47|733.27|734.97|731.77|0
1646890500000|2022-03-10 05:35:00|735.97|732.77|734.22|731.02|735.97|732.77|733.97|730.77|0
1646890800000|2022-03-10 05:40:00|734.1|730.9|734.22|731.02|734.97|731.77|733.47|730.27|0
1646891100000|2022-03-10 05:45:00|734.1|730.9|732.47|729.27|734.22|731.02|731.72|728.52|0
1646891400000|2022-03-10 05:50:00|732.35|729.15|730.72|727.52|732.47|729.27|730.6|727.4|0
1646891700000|2022-03-10 05:55:00|730.85|727.65|731.72|728.52|732.22|729.02|729.72|726.52|0
1646892000000|2022-03-10 06:00:00|730.22|727.02|731.22|728.02|732.85|729.65|729.97|726.77|0
1646892300000|2022-03-10 06:05:00|731.1|727.9|728.97|725.77|731.72|728.52|728.97|725.77|0
1646892600000|2022-03-10 06:10:00|728.72|725.52|729.47|726.27|731.97|728.77|728.72|725.52|0
1646892900000|2022-03-10 06:15:00|729.6|726.4|730.72|727.52|731.22|728.02|728.72|725.52|0
1646893200000|2022-03-10 06:20:00|730.85|727.65|731.72|728.52|732.97|729.77|730.85|727.65|0
1646893500000|2022-03-10 06:25:00|731.47|728.27|734.97|731.77|735.22|732.02|731.47|728.27|0
1646893800000|2022-03-10 06:30:00|734.72|731.52|735.47|732.27|736.47|733.27|733.97|730.77|0
1646894100000|2022-03-10 06:35:00|735.22|732.02|732.97|729.77|735.22|732.02|731.72|728.52|0
1646894400000|2022-03-10 06:40:00|732.72|729.52|731.72|728.52|734.22|731.02|731.72|728.52|0
1646894700000|2022-03-10 06:45:00|731.47|728.27|734.72|731.52|735.47|732.27|730.97|727.77|0
1646895000000|2022-03-10 06:50:00|734.47|731.27|734.97|731.77|735.85|732.65|734.35|731.15|0
1646895300000|2022-03-10 06:55:00|734.72|731.52|733.97|730.77|734.85|731.65|733.22|730.02|0
1646895600000|2022-03-10 07:00:00|733.72|730.52|735.97|732.77|736.1|732.9|731.97|728.77|0
1646895900000|2022-03-10 07:05:00|735.85|732.65|735.22|732.02|736.1|732.9|734.35|731.15|0
1646896200000|2022-03-10 07:10:00|735.47|732.27|733.22|730.02|736.47|733.27|733.22|730.02|0
1646896500000|2022-03-10 07:15:00|733.97|730.77|734.47|731.27|735.72|732.52|732.35|729.15|0
1646896800000|2022-03-10 07:20:00|734.72|731.52|733.85|730.65|735.47|732.27|731.47|728.27|0
1646897100000|2022-03-10 07:25:00|733.97|730.77|733.72|730.52|734.6|731.4|732.47|729.27|0
1646897400000|2022-03-10 07:30:00|733.97|730.77|732.97|729.77|734.97|731.77|731.22|728.02|0
1646897700000|2022-03-10 07:35:00|732.72|729.52|733.22|730.02|734.72|731.52|729.6|726.4|0
1646898000000|2022-03-10 07:40:00|732.97|729.77|733.1|729.9|733.97|730.77|732.47|729.27|0
1646898300000|2022-03-10 07:45:00|732.97|729.77|732.22|729.02|733.97|730.77|732.1|728.9|0
1646898600000|2022-03-10 07:50:00|731.85|728.65|731.85|728.65|734.22|731.02|731.22|728.02|0
1646898900000|2022-03-10 07:55:00|731.72|728.52|731.85|728.65|732.72|729.52|730.72|727.52|0
1646899200000|2022-03-10 08:00:00|731.72|728.52|735.97|732.77|736.47|733.27|726.97|723.77|0
1646899500000|2022-03-10 08:05:00|735.85|732.65|734.65|732.09|736.15|733.59|732.53|729.97|0
1646899800000|2022-03-10 08:10:00|734.4|731.84|741.9|739.34|742.15|739.59|734.4|731.84|0
1646900100000|2022-03-10 08:15:00|741.15|738.59|741.65|739.09|742.15|739.59|739.9|737.34|0
1646900400000|2022-03-10 08:20:00|741.9|739.34|749.4|746.84|749.78|747.22|740.4|737.84|0
1646900700000|2022-03-10 08:25:00|749.9|747.34|751.9|749.34|755.4|752.84|749.78|747.22|0
1646901000000|2022-03-10 08:30:00|752.65|750.09|753.53|750.97|756.15|753.59|752.4|749.84|0
1646901300000|2022-03-10 08:35:00|753.78|751.22|752.28|749.72|754.15|751.59|750.15|747.59|0
1646901600000|2022-03-10 08:40:00|752.65|750.09|749.15|746.59|755.03|752.47|748.65|746.09|0
1646901900000|2022-03-10 08:45:00|748.9|746.34|749.53|746.97|752.9|750.34|746.15|743.59|0
1646902200000|2022-03-10 08:50:00|749.9|747.34|753.53|750.97|754.28|751.72|749.78|747.22|0
1646902500000|2022-03-10 08:55:00|753.15|750.59|754.53|751.97|755.4|752.84|751.53|748.97|0
1646902800000|2022-03-10 09:00:00|754.28|751.72|739.78|737.22|754.28|751.72|737.28|734.72|0
1646903100000|2022-03-10 09:05:00|738.78|736.22|732.65|730.09|740.28|737.72|731.9|729.34|0
1646903400000|2022-03-10 09:10:00|733.03|730.47|734.65|732.09|735.65|733.09|730.9|728.34|0
1646903700000|2022-03-10 09:15:00|734.53|731.97|734.9|732.34|736.78|734.22|733.9|731.34|0
1646904000000|2022-03-10 09:20:00|735.15|732.59|742.15|739.59|742.15|739.59|735.15|732.59|0
1646904300000|2022-03-10 09:25:00|742.65|740.09|746.03|743.47|746.15|743.59|742.03|739.47|0
1646904600000|2022-03-10 09:30:00|745.78|743.22|744.53|741.97|749.65|747.09|744.53|741.97|0
1646904900000|2022-03-10 09:35:00|745.15|742.59|743.9|741.34|746.15|743.59|742.65|740.09|0
1646905200000|2022-03-10 09:40:00|743.65|741.09|739.15|736.59|744.4|741.84|738.4|735.84|0
1646905500000|2022-03-10 09:45:00|738.9|736.34|743.78|741.22|745.53|742.97|737.9|735.34|0
1646905800000|2022-03-10 09:50:00|743.65|741.09|754.15|751.59|756.15|753.59|742.78|740.22|0
1646906100000|2022-03-10 09:55:00|753.53|750.97|752.03|749.47|756.15|753.59|740.4|737.84|0
1646906400000|2022-03-10 10:00:00|752.53|749.97|751.78|749.22|754.9|752.34|745.15|742.59|0
1646906700000|2022-03-10 10:05:00|751.53|748.97|755.03|752.47|758.53|755.97|748.15|745.59|0
1646907000000|2022-03-10 10:10:00|755.53|752.97|759.15|756.59|759.15|756.59|753.65|751.09|0
1646907300000|2022-03-10 10:15:00|759.03|756.47|755.28|752.72|759.78|757.22|753.4|750.84|0
1646907600000|2022-03-10 10:20:00|756.4|753.84|752.65|750.09|757.53|754.97|751.15|748.59|0
1646907900000|2022-03-10 10:25:00|752.78|750.22|749.65|747.09|753.9|751.34|748.9|746.34|0
1646908200000|2022-03-10 10:30:00|749.78|747.22|751.53|748.97|755.15|752.59|749.4|746.84|0
1646908500000|2022-03-10 10:35:00|752.28|749.72|756.53|753.97|757.03|754.47|750.65|748.09|0
1646908800000|2022-03-10 10:40:00|756.28|753.72|756.03|753.47|757.53|754.97|753.9|751.34|0
1646909100000|2022-03-10 10:45:00|755.9|753.34|751.65|749.09|756.65|754.09|751.65|749.09|0
1646909400000|2022-03-10 10:50:00|751.78|749.22|752.28|749.72|754.15|751.59|751.03|748.47|0
1646909700000|2022-03-10 10:55:00|752.4|749.84|760.65|758.09|760.9|758.34|751.15|748.59|0
1646910000000|2022-03-10 11:00:00|760.9|758.34|758.78|756.22|761.15|758.59|757.9|755.34|0
1646910300000|2022-03-10 11:05:00|758.9|756.34|765.15|762.59|765.28|762.72|758.65|756.09|0
1646910600000|2022-03-10 11:10:00|765.03|762.47|761.15|758.59|767.9|765.34|759.65|757.09|0
1646910900000|2022-03-10 11:15:00|760.9|758.34|761.78|759.22|762.4|759.84|759.9|757.34|0
1646911200000|2022-03-10 11:20:00|761.9|759.34|758.4|755.84|762.03|759.47|756.65|754.09|0
1646911500000|2022-03-10 11:25:00|758.03|755.47|757.4|754.84|758.65|756.09|755.4|752.84|0
1646911800000|2022-03-10 11:30:00|756.9|754.34|759.53|756.97|761.65|759.09|756.9|754.34|0
1646912100000|2022-03-10 11:35:00|759.4|756.84|763.15|760.59|763.28|760.72|757.15|754.59|0
1646912400000|2022-03-10 11:40:00|763.65|761.09|760.15|757.59|765.15|762.59|759.53|756.97|0
1646912700000|2022-03-10 11:45:00|760.03|757.47|764.9|762.34|765.78|763.22|759.15|756.59|0
1646913000000|2022-03-10 11:50:00|765.03|762.47|770.4|767.84|770.4|767.84|764.28|761.72|0
1646913300000|2022-03-10 11:55:00|769.9|767.34|765.78|763.22|770.15|767.59|765.03|762.47|0
1646913600000|2022-03-10 12:00:00|765.15|762.59|773.15|770.59|773.15|770.59|764.15|761.59|0
1646913900000|2022-03-10 12:05:00|772.9|770.34|767.15|764.59|772.9|770.34|767.15|764.59|0
1646914200000|2022-03-10 12:10:00|767.4|764.84|764.03|761.47|768.15|765.59|763.9|761.34|0
1646914500000|2022-03-10 12:15:00|763.9|761.34|761.28|758.72|766.15|763.59|759.9|757.34|0
1646914800000|2022-03-10 12:20:00|760.78|758.22|761.53|758.97|765.4|762.84|760.78|758.22|0
1646915100000|2022-03-10 12:25:00|761.28|758.72|760.03|757.47|762.9|760.34|759.4|756.84|0
1646915400000|2022-03-10 12:30:00|758.9|756.34|764.9|762.34|764.9|762.34|758.53|755.97|0
1646915700000|2022-03-10 12:35:00|764.65|762.09|762.53|759.97|767.15|764.59|762.4|759.84|0
1646916000000|2022-03-10 12:40:00|762.65|760.09|764.53|761.97|764.78|762.22|762.28|759.72|0
1646916300000|2022-03-10 12:45:00|765.03|762.47|772.53|769.97|772.53|769.97|764.03|761.47|0
1646916600000|2022-03-10 12:50:00|772.15|769.59|772.28|769.72|772.65|770.09|769.9|767.34|0
1646916900000|2022-03-10 12:55:00|771.78|769.22|775.03|772.47|775.15|772.59|768.4|765.84|0
1646917200000|2022-03-10 13:00:00|774.53|771.97|774.65|772.09|775.9|773.34|771.65|769.09|0
1646917500000|2022-03-10 13:05:00|774.9|772.34|779.9|777.34|779.9|777.34|773.9|771.34|0
1646917800000|2022-03-10 13:10:00|778.53|775.97|775.65|773.09|778.53|775.97|773.78|771.22|0
1646918100000|2022-03-10 13:15:00|776.03|773.47|774.15|771.59|777.4|774.84|773.15|770.59|0
1646918400000|2022-03-10 13:20:00|774.65|772.09|772.65|770.09|775.4|772.84|771.65|769.09|0
1646918700000|2022-03-10 13:25:00|772.78|770.22|771.28|768.72|774.15|771.59|770.65|768.09|0
1646919000000|2022-03-10 13:30:00|771.65|769.09|758.65|756.09|772.28|769.72|754.4|751.84|0
1646919300000|2022-03-10 13:35:00|758.03|755.47|766.4|763.84|768.15|765.59|756.28|753.72|0
1646919600000|2022-03-10 13:40:00|766.53|763.97|768.9|766.34|770.15|767.59|764.15|761.59|0
1646919900000|2022-03-10 13:45:00|769.15|766.59|769.65|767.09|770.15|767.59|765.9|763.34|0
1646920200000|2022-03-10 13:50:00|770.28|767.72|778.15|775.59|780.78|778.22|769.9|767.34|0
1646920500000|2022-03-10 13:55:00|777.65|775.09|778.78|776.22|778.78|776.22|775.65|773.09|0
1646920800000|2022-03-10 14:00:00|778.9|776.34|777.15|774.59|781.15|778.59|776.65|774.09|0
1646921100000|2022-03-10 14:05:00|777.4|774.84|779.15|776.59|779.9|777.34|776.28|773.72|0
1646921400000|2022-03-10 14:10:00|779.65|777.09|777.53|774.97|780.9|778.34|777.15|774.59|0
1646921700000|2022-03-10 14:15:00|777.15|774.59|777.15|774.59|779.4|776.84|776.9|774.34|0
1646922000000|2022-03-10 14:20:00|777.65|775.09|777.65|775.09|780.15|777.59|776.65|774.09|0
1646922300000|2022-03-10 14:25:00|777.78|775.22|773.9|771.34|778.15|775.59|773.65|771.09|0
1646922600000|2022-03-10 14:30:00|772.53|769.97|769.9|767.34|777.03|774.47|766.15|763.59|0
1646922900000|2022-03-10 14:35:00|771.65|769.09|777.65|775.09|778.15|775.59|769.4|766.84|0
1646923200000|2022-03-10 14:40:00|777.15|774.59|770.9|768.34|777.15|774.59|764.9|762.34|0
1646923500000|2022-03-10 14:45:00|770.65|768.09|775.65|773.09|775.65|773.09|767.15|764.59|0
1646923800000|2022-03-10 14:50:00|774.65|772.09|765.9|763.34|777.65|775.09|765.9|763.34|0
1646924100000|2022-03-10 14:55:00|767.4|764.84|753.4|750.84|767.4|764.84|748.9|746.34|0
1646924400000|2022-03-10 15:00:00|753.28|750.72|763.65|761.09|764.9|762.34|752.65|750.09|0
1646924700000|2022-03-10 15:05:00|762.15|759.59|759.15|756.59|763.9|761.34|757.15|754.59|0
1646925000000|2022-03-10 15:10:00|758.78|756.22|757.65|755.09|763.15|760.59|754.4|751.84|0
1646925300000|2022-03-10 15:15:00|758.65|756.09|746.65|744.09|758.65|756.09|746.65|744.09|0
1646925600000|2022-03-10 15:20:00|746.9|744.34|758.15|755.59|760.65|758.09|746.9|744.34|0
1646925900000|2022-03-10 15:25:00|757.9|755.34|766.4|763.84|766.4|763.84|753.4|750.84|0
1646926200000|2022-03-10 15:30:00|765.4|762.84|775.4|772.84|776.4|773.84|762.9|760.34|0
1646926500000|2022-03-10 15:35:00|776.65|774.09|771.15|768.59|777.4|774.84|770.9|768.34|0
1646926800000|2022-03-10 15:40:00|771.65|769.09|771.65|769.09|772.9|770.34|767.4|764.84|0
1646927100000|2022-03-10 15:45:00|771.9|769.34|766.65|764.09|774.15|771.59|764.03|761.47|0
1646927400000|2022-03-10 15:50:00|766.15|763.59|777.9|775.34|778.4|775.84|766.15|763.59|0
1646927700000|2022-03-10 15:55:00|778.65|776.09|780.4|777.84|782.9|780.34|778.15|775.59|0
1646928000000|2022-03-10 16:00:00|782.28|779.72|784.9|782.34|786.15|783.59|781.65|779.09|0
1646928300000|2022-03-10 16:05:00|784.15|781.59|784.78|782.22|788.4|785.84|782.9|780.34|0
1646928600000|2022-03-10 16:10:00|784.9|782.34|781.15|778.59|786.65|784.09|780.65|778.09|0
1646928900000|2022-03-10 16:15:00|781.65|779.09|783.9|781.34|786.65|784.09|781.65|779.09|0
1646929200000|2022-03-10 16:20:00|784.15|781.59|786.9|784.34|788.65|786.09|780.53|777.97|0
1646929500000|2022-03-10 16:25:00|787.03|784.47|791.03|788.47|793.53|790.97|786.78|784.22|0
1646929800000|2022-03-10 16:30:00|790.9|788.34|791.03|788.47|792.65|790.09|788.65|786.09|0
1646930100000|2022-03-10 16:35:00|790.78|788.22|792.4|789.84|792.9|790.34|789.03|786.47|0
1646930400000|2022-03-10 16:40:00|792.15|789.59|786.15|783.59|794.15|791.59|785.9|783.34|0
1646930700000|2022-03-10 16:45:00|785.53|782.97|787.15|784.59|791.15|788.59|785.53|782.97|0
1646931000000|2022-03-10 16:50:00|786.9|784.34|781.9|779.34|788.15|785.59|780.15|777.59|0
1646931300000|2022-03-10 16:55:00|781.65|779.09|779.15|776.59|783.9|781.34|778.9|776.34|0
1646931600000|2022-03-10 17:00:00|779.9|777.34|777.4|774.84|781.15|778.59|776.15|773.59|0
1646931900000|2022-03-10 17:05:00|777.65|775.09|780.9|778.34|781.15|778.59|775.15|772.59|0
1646932200000|2022-03-10 17:10:00|780.28|777.72|778.28|775.72|781.65|779.09|778.15|775.59|0
1646932500000|2022-03-10 17:15:00|778.15|775.59|777.4|774.84|779.9|777.34|776.4|773.84|0
1646932800000|2022-03-10 17:20:00|776.9|774.34|768.4|765.84|778.15|775.59|767.9|765.34|0
1646933100000|2022-03-10 17:25:00|768.15|765.59|769.9|767.34|771.15|768.59|767.4|764.84|0
1646933400000|2022-03-10 17:30:00|770.15|767.59|775.15|772.59|775.4|772.84|769.9|767.34|0
1646933700000|2022-03-10 17:35:00|774.9|772.34|780.65|778.09|780.9|778.34|774.9|772.34|0
1646934000000|2022-03-10 17:40:00|780.9|778.34|782.4|779.84|783.9|781.34|780.15|777.59|0
1646934300000|2022-03-10 17:45:00|783.15|780.59|780.03|777.47|783.9|781.34|779.65|777.09|0
1646934600000|2022-03-10 17:50:00|780.15|777.59|785.65|783.09|786.65|784.09|779.4|776.84|0
1646934900000|2022-03-10 17:55:00|785.15|782.59|784.15|781.59|785.4|782.84|782.65|780.09|0
1646935200000|2022-03-10 18:00:00|783.78|781.22|787.4|784.84|787.53|784.97|778.65|776.09|0
1646935500000|2022-03-10 18:05:00|787.15|784.59|783.4|780.84|787.15|784.59|781.78|779.22|0
1646935800000|2022-03-10 18:10:00|783.15|780.59|781.65|779.09|784.4|781.84|777.4|774.84|0
1646936100000|2022-03-10 18:15:00|781.78|779.22|773.65|771.09|782.9|780.34|772.9|770.34|0
1646936400000|2022-03-10 18:20:00|774.15|771.59|775.4|772.84|777.9|775.34|772.15|769.59|0
1646936700000|2022-03-10 18:25:00|775.65|773.09|774.9|772.34|778.9|776.34|773.03|770.47|0
1646937000000|2022-03-10 18:30:00|775.15|772.59|771.9|769.34|777.4|774.84|770.9|768.34|0
1646937300000|2022-03-10 18:35:00|772.4|769.84|774.4|771.84|775.15|772.59|768.9|766.34|0
1646937600000|2022-03-10 18:40:00|773.65|771.09|774.4|771.84|776.4|773.84|771.65|769.09|0
1646937900000|2022-03-10 18:45:00|773.9|771.34|761.65|759.09|773.9|771.34|761.4|758.84|0
1646938200000|2022-03-10 18:50:00|761.4|758.84|763.9|761.34|765.4|762.84|760.15|757.59|0
1646938500000|2022-03-10 18:55:00|764.4|761.84|763.9|761.34|766.15|763.59|760.9|758.34|0
1646938800000|2022-03-10 19:00:00|763.65|761.09|749.4|746.84|765.15|762.59|749.4|746.84|0
1646939100000|2022-03-10 19:05:00|749.28|746.72|757.65|755.09|757.65|755.09|746.53|743.97|0
1646939400000|2022-03-10 19:10:00|756.78|754.22|756.4|753.84|758.9|756.34|754.65|752.09|0
1646939700000|2022-03-10 19:15:00|756.65|754.09|752.4|749.84|757.4|754.84|749.15|746.59|0
1646940000000|2022-03-10 19:20:00|751.9|749.34|756.9|754.34|756.9|754.34|750.65|748.09|0
1646940300000|2022-03-10 19:25:00|755.9|753.34|750.53|747.97|756.4|753.84|748.28|745.72|0
1646940600000|2022-03-10 19:30:00|748.4|745.84|749.65|747.09|750.9|748.34|744.4|741.84|0
1646940900000|2022-03-10 19:35:00|748.65|746.09|748.65|746.09|750.9|748.34|744.65|742.09|0
1646941200000|2022-03-10 19:40:00|748.15|745.59|752.15|749.59|753.4|750.84|746.15|743.59|0
1646941500000|2022-03-10 19:45:00|753.4|750.84|740.65|738.09|753.4|750.84|740.15|737.59|0
1646941800000|2022-03-10 19:50:00|740.15|737.59|743.15|740.59|743.15|740.59|737.65|735.09|0
1646942100000|2022-03-10 19:55:00|742.9|740.34|742.15|739.59|743.65|741.09|739.4|736.84|0
1646942400000|2022-03-10 20:00:00|740.9|738.34|750.4|747.84|750.9|748.34|740.9|738.34|0
1646942700000|2022-03-10 20:05:00|749.15|746.59|752.65|750.09|756.4|753.84|747.9|745.34|0
1646943000000|2022-03-10 20:10:00|752.15|749.59|746.65|744.09|753.65|751.09|745.65|743.09|0
1646943300000|2022-03-10 20:15:00|746.15|743.59|747.9|745.34|749.4|746.84|743.4|740.84|0
1646943600000|2022-03-10 20:20:00|748.15|745.59|754.65|752.09|757.15|754.59|744.9|742.34|0
1646943900000|2022-03-10 20:25:00|755.15|752.59|749.53|746.97|755.9|753.34|748.65|746.09|0
1646944200000|2022-03-10 20:30:00|749.4|746.84|749.15|746.59|752.4|749.84|746.4|743.84|0
1646944500000|2022-03-10 20:35:00|749.65|747.09|752.9|750.34|756.15|753.59|747.65|745.09|0
1646944800000|2022-03-10 20:40:00|751.65|749.09|749.4|746.84|751.9|749.34|743.65|741.09|0
1646945100000|2022-03-10 20:45:00|750.9|748.34|749.15|746.59|754.65|752.09|745.9|743.34|0
1646945400000|2022-03-10 20:50:00|746.15|743.59|738.28|735.72|747.4|744.84|734.65|732.09|0
1646945700000|2022-03-10 20:55:00|738.15|735.59|743.4|740.84|746.15|743.59|736.9|734.34|0
1646946000000|2022-03-10 21:00:00|745.9|743.34|743.9|741.34|746.15|743.59|743.15|740.59|0
1646946300000|2022-03-10 21:05:00|743.65|741.09|746.15|743.59|747.4|744.84|742.9|740.34|0
1646946600000|2022-03-10 21:10:00|745.9|743.34|740.75|738.75|746.65|744.09|740.37|738.37|0
1646946900000|2022-03-10 21:15:00|741.12|738.62|741.62|739.12|742.12|739.62|740.62|738.12|0
1646947200000|2022-03-10 21:20:00|741.37|738.87|740.37|737.87|741.62|739.12|740.37|737.87|0
1646947500000|2022-03-10 21:25:00|740.12|737.62|740.62|738.12|740.87|738.37|740.12|737.62|0
1646947800000|2022-03-10 21:30:00|740.87|738.37|741.62|739.12|741.62|739.12|740.87|738.37|0
1646948100000|2022-03-10 21:35:00|741.37|738.87|739.87|737.37|741.37|738.87|738.87|736.37|0
1646948400000|2022-03-10 21:40:00|740.37|737.87|741.12|738.62|741.12|738.62|740.12|737.62|0
1646948700000|2022-03-10 21:45:00|740.87|738.37|740.62|738.12|743.12|740.62|740.62|738.12|0
1646949000000|2022-03-10 21:50:00|740.87|738.37|741.37|738.87|741.62|739.12|740.62|738.12|0
1646949300000|2022-03-10 21:55:00|741.62|739.12|744|741.5|744.62|742.12|741.62|739.12|0
1646949600000|2022-03-10 22:00:00|743.81|741.31|744.73|742.23|744.73|742.23|742.47|739.97|0
1646949900000|2022-03-10 22:05:00|744.36|741.86|745.31|742.81|745.75|743.25|743.85|741.35|0
1646950200000|2022-03-10 22:10:00|745.42|742.92|745.75|743.25|746.4|743.9|744.84|742.34|0
1646950500000|2022-03-10 22:15:00|745.78|743.28|746.11|743.61|747.05|744.55|745.64|743.14|0
1646950800000|2022-03-10 22:20:00|745.82|743.32|746.17|743.67|746.29|743.79|745.24|742.74|0
1646951100000|2022-03-10 22:25:00|746.32|743.82|745.49|742.99|746.32|743.82|744.98|742.48|0
1646951400000|2022-03-10 22:30:00|745.27|742.77|745.93|743.43|746.11|743.61|745.23|742.73|0
1646951700000|2022-03-10 22:35:00|745.96|743.46|745.89|743.39|745.96|743.46|745.49|742.99|0
1646952000000|2022-03-10 22:40:00|745.93|743.43|746.15|743.65|746.18|743.68|745.85|743.35|0
1646952300000|2022-03-10 22:45:00|746.18|743.68|746|743.5|746.18|743.68|745.85|743.35|0
1646952600000|2022-03-10 22:50:00|746.15|743.65|745.96|743.46|746.15|743.65|745.96|743.46|0
1646952900000|2022-03-10 22:55:00|746|743.5|746.33|743.83|746.51|744.01|745.6|743.1|0
1646953200000|2022-03-10 23:00:00|742.5|740|739.62|737.12|746.87|744.37|739.62|737.12|0
1646953500000|2022-03-10 23:05:00|739.87|737.37|737.62|735.12|740.12|737.62|736.75|734.25|0
1646953800000|2022-03-10 23:10:00|737.37|734.87|736.87|734.37|738.37|735.87|736.87|734.37|0
1646954100000|2022-03-10 23:15:00|736.37|733.87|737.5|735|737.62|735.12|735.5|733|0
1646954400000|2022-03-10 23:20:00|737.37|734.87|736.62|734.12|738.25|735.75|736.37|733.87|0
1646954700000|2022-03-10 23:25:00|736.87|734.37|738.5|736|738.62|736.12|736.87|734.37|0
1646955000000|2022-03-10 23:30:00|738.62|736.12|738.37|735.87|738.75|736.25|737.12|734.62|0
1646955300000|2022-03-10 23:35:00|738.5|736|736.62|734.12|738.5|736|736.62|734.12|0
1646955600000|2022-03-10 23:40:00|736.5|734|738.62|736.12|738.62|736.12|736.5|734|0
1646955900000|2022-03-10 23:45:00|738.5|736|733.12|730.62|738.5|736|731.87|729.37|0
1646956200000|2022-03-10 23:50:00|733.25|730.75|735.87|733.37|736.37|733.87|733.12|730.62|0
1646956500000|2022-03-10 23:55:00|736|733.5|737.12|734.62|737.25|734.75|734.12|731.62|0
1646956800000|2022-03-11 00:00:00|736.62|734.12|739.87|737.37|740.37|737.87|736.12|733.62|0
1646957100000|2022-03-11 00:05:00|739.62|737.12|739|736.5|740.12|737.62|738.12|735.62|0
1646957400000|2022-03-11 00:10:00|738.87|736.37|738.37|735.87|740.12|737.62|737.12|734.62|0
1646957700000|2022-03-11 00:15:00|738.12|735.62|737.62|735.12|740.75|738.25|736.75|734.25|0
1646958000000|2022-03-11 00:20:00|737.87|735.37|737.37|734.87|739.62|737.12|737.37|734.87|0
1646958300000|2022-03-11 00:25:00|737.12|734.62|738.62|736.12|739.25|736.75|736.87|734.37|0
1646958600000|2022-03-11 00:30:00|738.5|736|737.87|735.37|738.5|736|736.25|733.75|0
1646958900000|2022-03-11 00:35:00|737.62|735.12|739.62|737.12|740|737.5|737.62|735.12|0
1646959200000|2022-03-11 00:40:00|739.87|737.37|740.62|738.12|740.62|738.12|739.5|737|0
1646959500000|2022-03-11 00:45:00|740.37|737.87|741.12|738.62|742.12|739.62|740.37|737.87|0
1646959800000|2022-03-11 00:50:00|740.87|738.37|747.37|744.87|748.12|745.62|740.87|738.37|0
1646960100000|2022-03-11 00:55:00|747.5|745|747.62|745.12|748.87|746.37|747.37|744.87|0
1646960400000|2022-03-11 01:00:00|747.37|744.87|756.37|753.87|756.62|754.12|747.37|744.87|0
1646960700000|2022-03-11 01:05:00|756.87|754.37|754.37|751.87|757.75|755.25|752.62|750.12|0
1646961000000|2022-03-11 01:10:00|754.12|751.62|753.62|751.12|755.37|752.87|752.87|750.37|0
1646961300000|2022-03-11 01:15:00|753.75|751.25|750.62|748.12|753.75|751.25|749.87|747.37|0
1646961600000|2022-03-11 01:20:00|750.87|748.37|758.62|756.12|758.75|756.25|750.62|748.12|0
1646961900000|2022-03-11 01:25:00|759.12|756.62|759.25|756.75|761.87|759.37|757.75|755.25|0
1646962200000|2022-03-11 01:30:00|758.62|756.12|759.12|756.62|762.5|760|758.62|756.12|0
1646962500000|2022-03-11 01:35:00|759.62|757.12|757.62|755.12|759.62|757.12|757.12|754.62|0
1646962800000|2022-03-11 01:40:00|757.5|755|756.12|753.62|759.25|756.75|755.62|753.12|0
1646963100000|2022-03-11 01:45:00|755.87|753.37|757.12|754.62|757.62|755.12|754.62|752.12|0
1646963400000|2022-03-11 01:50:00|757.25|754.75|758.62|756.12|759.62|757.12|756.87|754.37|0
1646963700000|2022-03-11 01:55:00|758.37|755.87|759.87|757.37|760|757.5|758.12|755.62|0
1646964000000|2022-03-11 02:00:00|759.75|757.25|755.62|753.12|761.37|758.87|755.62|753.12|0
1646964300000|2022-03-11 02:05:00|756.37|753.87|753.75|751.25|757.37|754.87|752.37|749.87|0
1646964600000|2022-03-11 02:10:00|753.87|751.37|753.75|751.25|754.62|752.12|753.12|750.62|0
1646964900000|2022-03-11 02:15:00|753.87|751.37|754.62|752.12|755|752.5|753.62|751.12|0
1646965200000|2022-03-11 02:20:00|754.37|751.87|757.37|754.87|757.62|755.12|754.37|751.87|0
1646965500000|2022-03-11 02:25:00|757.62|755.12|758.62|756.12|761.75|759.25|757.12|754.62|0
1646965800000|2022-03-11 02:30:00|758.5|756|757.62|755.12|760.37|757.87|756.62|754.12|0
1646966100000|2022-03-11 02:35:00|757.5|755|756.37|753.87|757.87|755.37|755.62|753.12|0
1646966400000|2022-03-11 02:40:00|756.25|753.75|756.87|754.37|757.12|754.62|754.5|752|0
1646966700000|2022-03-11 02:45:00|757.12|754.62|759.87|757.37|760.37|757.87|756.37|753.87|0
1646967000000|2022-03-11 02:50:00|759.75|757.25|756.37|753.87|761.37|758.87|756.37|753.87|0
1646967300000|2022-03-11 02:55:00|756.5|754|759.12|756.62|759.25|756.75|756.37|753.87|0
1646967600000|2022-03-11 03:00:00|758.62|756.12|759.37|756.87|760.12|757.62|758|755.5|0
1646967900000|2022-03-11 03:05:00|759.25|756.75|761.12|758.62|761.12|758.62|759.12|756.62|0
1646968200000|2022-03-11 03:10:00|761|758.5|763.87|761.37|763.87|761.37|760.62|758.12|0
1646968500000|2022-03-11 03:15:00|764.12|761.62|764.87|762.37|767.75|765.25|764|761.5|0
1646968800000|2022-03-11 03:20:00|764.62|762.12|765|762.5|765.87|763.37|763.87|761.37|0
1646969100000|2022-03-11 03:25:00|764.87|762.37|764.87|762.37|765.87|763.37|763.37|760.87|0
1646969400000|2022-03-11 03:30:00|766.87|764.37|764|761.5|769.12|766.62|764|761.5|0
1646969700000|2022-03-11 03:35:00|763.75|761.25|766.37|763.87|767|764.5|762.62|760.12|0
1646970000000|2022-03-11 03:40:00|765.87|763.37|763.87|761.37|766.62|764.12|762.62|760.12|0
1646970300000|2022-03-11 03:45:00|763.62|761.12|763.37|760.87|765.37|762.87|762.62|760.12|0
1646970600000|2022-03-11 03:50:00|763.87|761.37|760.37|757.87|764.37|761.87|760.37|757.87|0
1646970900000|2022-03-11 03:55:00|760.62|758.12|759.75|757.25|762|759.5|759.37|756.87|0
1646971200000|2022-03-11 04:00:00|759.87|757.37|760.12|757.62|760.37|757.87|758.87|756.37|0
1646971500000|2022-03-11 04:05:00|760|757.5|758.87|756.37|760.5|758|758.87|756.37|0
1646971800000|2022-03-11 04:10:00|758.12|755.62|762.62|760.12|763.62|761.12|758.12|755.62|0
1646972100000|2022-03-11 04:15:00|762.87|760.37|760|757.5|762.87|760.37|758.87|756.37|0
1646972400000|2022-03-11 04:20:00|759.87|757.37|757.87|755.37|759.87|757.37|757.62|755.12|0
1646972700000|2022-03-11 04:25:00|758.37|755.87|759.62|757.12|760.12|757.62|758.37|755.87|0
1646973000000|2022-03-11 04:30:00|759.37|756.87|760.62|758.12|760.62|758.12|758.87|756.37|0
1646973300000|2022-03-11 04:35:00|760.12|757.62|760.37|757.87|761.12|758.62|759.62|757.12|0
1646973600000|2022-03-11 04:40:00|760.62|758.12|758.87|756.37|761.12|758.62|758.75|756.25|0
1646973900000|2022-03-11 04:45:00|759.12|756.62|759.87|757.37|760.37|757.87|758.75|756.25|0
1646974200000|2022-03-11 04:50:00|759.62|757.12|761.37|758.87|761.37|758.87|758.37|755.87|0
1646974500000|2022-03-11 04:55:00|761.25|758.75|762.12|759.62|762.62|760.12|761.25|758.75|0
1646974800000|2022-03-11 05:00:00|762|759.5|762.87|760.37|764.87|762.37|761.62|759.12|0
1646975100000|2022-03-11 05:05:00|763.12|760.62|764.37|761.87|765.12|762.62|763.12|760.62|0
1646975400000|2022-03-11 05:10:00|764.62|762.12|764.12|761.62|766.37|763.87|763.87|761.37|0
1646975700000|2022-03-11 05:15:00|764.62|762.12|764.62|762.12|765.37|762.87|763.87|761.37|0
1646976000000|2022-03-11 05:20:00|764.5|762|764.75|762.25|765.87|763.37|763.87|761.37|0
1646976300000|2022-03-11 05:25:00|764.37|761.87|762.87|760.37|764.37|761.87|762.37|759.87|0
1646976600000|2022-03-11 05:30:00|762.62|760.12|759|756.5|763.62|761.12|758.75|756.25|0
1646976900000|2022-03-11 05:35:00|758.87|756.37|752.87|750.37|760.12|757.62|752.62|750.12|0
1646977200000|2022-03-11 05:40:00|753.62|751.12|755.12|752.62|755.12|752.62|752.62|750.12|0
1646977500000|2022-03-11 05:45:00|754.87|752.37|752.62|750.12|755.12|752.62|752.12|749.62|0
1646977800000|2022-03-11 05:50:00|752.37|749.87|749|746.5|753.12|750.62|748.62|746.12|0
1646978100000|2022-03-11 05:55:00|748.25|745.75|746.62|744.12|748.25|745.75|744|741.5|0
1646978400000|2022-03-11 06:00:00|746.87|744.37|741.37|739.37|749.12|746.62|741.12|738.87|0
1646978700000|2022-03-11 06:05:00|741.62|739.62|740.12|738.12|742.12|740.12|738.12|736.12|0
1646979000000|2022-03-11 06:10:00|740.37|738.37|739.62|737.62|740.87|738.87|738.25|736.25|0
1646979300000|2022-03-11 06:15:00|739.37|737.37|738.62|736.62|740.62|738.62|737.12|735.12|0
1646979600000|2022-03-11 06:20:00|738.25|736.25|740.37|738.37|740.62|738.62|737.87|735.87|0
1646979900000|2022-03-11 06:25:00|740.25|738.25|738.37|736.37|740.37|738.37|737.62|735.62|0
1646980200000|2022-03-11 06:30:00|738.25|736.25|741.75|739.75|741.87|739.87|738.12|736.12|0
1646980500000|2022-03-11 06:35:00|741.87|739.87|740.5|738.5|743.37|741.37|740.12|738.12|0
1646980800000|2022-03-11 06:40:00|740.62|738.62|737.75|735.75|740.62|738.62|737.12|735.12|0
1646981100000|2022-03-11 06:45:00|737.62|735.62|737.37|735.37|739.25|737.25|736.87|734.87|0
1646981400000|2022-03-11 06:50:00|737.25|735.25|737.37|735.37|738.12|736.12|737.12|735.12|0
1646981700000|2022-03-11 06:55:00|737.12|735.12|738.5|736.5|739.5|737.5|737.12|735.12|0
1646982000000|2022-03-11 07:00:00|738.37|736.37|730.25|728.25|738.37|736.37|729.37|727.37|0
1646982300000|2022-03-11 07:05:00|729.37|727.37|725|723|729.37|727.37|721.62|719.62|0
1646982600000|2022-03-11 07:10:00|725.12|723.12|726.62|724.62|727.12|725.12|722.37|720.37|0
1646982900000|2022-03-11 07:15:00|726.75|724.75|728.62|726.62|729.37|727.37|726.62|724.62|0
1646983200000|2022-03-11 07:20:00|728.75|726.75|733.75|731.75|734|732|728.75|726.75|0
1646983500000|2022-03-11 07:25:00|733.62|731.62|731.62|729.62|734.62|732.62|731.12|729.12|0
1646983800000|2022-03-11 07:30:00|731.75|729.75|736.12|734.12|736.87|734.87|731.75|729.75|0
1646984100000|2022-03-11 07:35:00|736.5|734.5|738.37|736.37|740.62|738.62|735.62|733.62|0
1646984400000|2022-03-11 07:40:00|738.62|736.62|736|734|738.62|736.62|734.62|732.62|0
1646984700000|2022-03-11 07:45:00|736.37|734.37|738.5|736.5|739.5|737.5|732.37|730.37|0
1646985000000|2022-03-11 07:50:00|738.62|736.62|738.75|736.75|739.12|737.12|737.25|735.25|0
1646985300000|2022-03-11 07:55:00|738.87|736.87|738.12|736.12|743.25|741.25|738.12|736.12|0
1646985600000|2022-03-11 08:00:00|737.25|735.25|744.37|742.37|744.37|742.37|736.62|734.62|0
1646985900000|2022-03-11 08:05:00|743.92|742.32|743.8|742.2|747.17|745.57|740.3|738.7|0
1646986200000|2022-03-11 08:10:00|743.67|742.07|742.17|740.57|743.67|742.07|739.05|737.45|0
1646986500000|2022-03-11 08:15:00|741.92|740.32|753.3|751.7|754.3|752.7|740.8|739.2|0
1646986800000|2022-03-11 08:20:00|753.42|751.82|749.3|747.7|755.42|753.82|749.05|747.45|0
1646987100000|2022-03-11 08:25:00|749.67|748.07|750.05|748.45|752.42|750.82|745.92|744.32|0
1646987400000|2022-03-11 08:30:00|750.42|748.82|752.05|750.45|752.42|750.82|746.17|744.57|0
1646987700000|2022-03-11 08:35:00|751.42|749.82|745.92|744.32|751.42|749.82|745.92|744.32|0
1646988000000|2022-03-11 08:40:00|746.3|744.7|744.42|742.82|748.42|746.82|743.17|741.57|0
1646988300000|2022-03-11 08:45:00|743.55|741.95|737.67|736.07|743.55|741.95|737.67|736.07|0
1646988600000|2022-03-11 08:50:00|737.55|735.95|745.17|743.57|745.3|743.7|737.3|735.7|0
1646988900000|2022-03-11 08:55:00|744.8|743.2|743.92|742.32|745.17|743.57|740.8|739.2|0
1646989200000|2022-03-11 09:00:00|744.42|742.82|740.92|739.32|744.42|742.82|739.67|738.07|0
1646989500000|2022-03-11 09:05:00|740.8|739.2|737.42|735.82|741.17|739.57|734.05|732.45|0
1646989800000|2022-03-11 09:10:00|737.17|735.57|732.05|730.45|737.42|735.82|731.67|730.07|0
1646990100000|2022-03-11 09:15:00|732.42|730.82|733.17|731.57|734.55|732.95|731.17|729.57|0
1646990400000|2022-03-11 09:20:00|733.42|731.82|730.8|729.2|733.42|731.82|729.05|727.45|0
1646990700000|2022-03-11 09:25:00|730.92|729.32|733.17|731.57|733.3|731.7|728.67|727.07|0
1646991000000|2022-03-11 09:30:00|733.3|731.7|733.42|731.82|736.17|734.57|731.42|729.82|0
1646991300000|2022-03-11 09:35:00|732.92|731.32|735.17|733.57|736.17|734.57|732.42|730.82|0
1646991600000|2022-03-11 09:40:00|735.05|733.45|734.67|733.07|737.67|736.07|734.67|733.07|0
1646991900000|2022-03-11 09:45:00|734.42|732.82|729.42|727.82|734.42|732.82|729.17|727.57|0
1646992200000|2022-03-11 09:50:00|729.17|727.57|727.17|725.57|730.67|729.07|725.67|724.07|0
1646992500000|2022-03-11 09:55:00|727.42|725.82|728.42|726.82|728.67|727.07|727.17|725.57|0
1646992800000|2022-03-11 10:00:00|728.17|726.57|718.42|716.82|728.17|726.57|718.42|716.82|0
1646993100000|2022-03-11 10:05:00|717.92|716.32|721.17|719.57|721.92|720.32|716.67|715.07|0
1646993400000|2022-03-11 10:10:00|721.42|719.82|724.17|722.57|724.42|722.82|721.3|719.7|0
1646993700000|2022-03-11 10:15:00|724.05|722.45|723.67|722.07|724.67|723.07|721.67|720.07|0
1646994000000|2022-03-11 10:20:00|723.8|722.2|722.42|720.82|724.67|723.07|722.42|720.82|0
1646994300000|2022-03-11 10:25:00|722.67|721.07|718.8|717.2|722.67|721.07|717.67|716.07|0
1646994600000|2022-03-11 10:30:00|718.92|717.32|720.8|719.2|721.42|719.82|718.55|716.95|0
1646994900000|2022-03-11 10:35:00|720.92|719.32|723.92|722.32|724.55|722.95|720.42|718.82|0
1646995200000|2022-03-11 10:40:00|724.05|722.45|727.92|726.32|727.92|726.32|723.92|722.32|0
1646995500000|2022-03-11 10:45:00|727.3|725.7|724.17|722.57|727.67|726.07|724.17|722.57|0
1646995800000|2022-03-11 10:50:00|724.05|722.45|728.42|726.82|728.92|727.32|723.92|722.32|0
1646996100000|2022-03-11 10:55:00|728.17|726.57|723.67|722.07|729.05|727.45|721.42|719.82|0
1646996400000|2022-03-11 11:00:00|724.05|722.45|723.55|721.95|725.42|723.82|722.67|721.07|0
1646996700000|2022-03-11 11:05:00|723.42|721.82|724.05|722.45|726.42|724.82|722.05|720.45|0
1646997000000|2022-03-11 11:10:00|723.92|722.32|726.17|724.57|727.05|725.45|722.92|721.32|0
1646997300000|2022-03-11 11:15:00|726.42|724.82|727.3|725.7|727.67|726.07|724.42|722.82|0
1646997600000|2022-03-11 11:20:00|727.17|725.57|696.17|694.57|730.05|728.45|694.05|692.45|0
1646997900000|2022-03-11 11:25:00|698.55|696.95|679.42|677.82|699.05|697.45|665.55|663.95|0
1646998200000|2022-03-11 11:30:00|682.67|681.07|680.55|678.95|690.67|689.07|677.42|675.82|0
1646998500000|2022-03-11 11:35:00|679.05|677.45|687.17|685.57|689.67|688.07|678.67|677.07|0
1646998800000|2022-03-11 11:40:00|687.42|685.82|682.42|680.82|687.67|686.07|676.17|674.57|0
1646999100000|2022-03-11 11:45:00|682.55|680.95|683.9|681.34|687.92|686.32|677.67|676.07|0
1646999400000|2022-03-11 11:50:00|684.4|681.84|692.78|690.22|696.4|693.84|683.9|681.34|0
1646999700000|2022-03-11 11:55:00|692.28|689.72|684.4|681.84|692.78|690.22|683.9|681.34|0
1647000000000|2022-03-11 12:00:00|685.65|683.09|686.4|683.84|691.9|689.34|685.15|682.59|0
1647000300000|2022-03-11 12:05:00|685.9|683.34|686.28|683.72|690.4|687.84|685.15|682.59|0
1647000600000|2022-03-11 12:10:00|686.65|684.09|684.9|682.34|688.4|685.84|682.15|679.59|0
1647000900000|2022-03-11 12:15:00|685.9|683.34|686.9|684.34|687.9|685.34|683.65|681.09|0
1647001200000|2022-03-11 12:20:00|687.4|684.84|686.15|683.59|687.4|684.84|684.15|681.59|0
1647001500000|2022-03-11 12:25:00|686.03|683.47|689.9|687.34|692.65|690.09|686.03|683.47|0
1647001800000|2022-03-11 12:30:00|689.53|686.97|685.4|682.84|689.53|686.97|685.4|682.84|0
1647002100000|2022-03-11 12:35:00|685.53|682.97|683.9|681.34|688.28|685.72|683.9|681.34|0
1647002400000|2022-03-11 12:40:00|683.65|681.09|686.65|684.09|688.03|685.47|683.65|681.09|0
1647002700000|2022-03-11 12:45:00|686.4|683.84|691.15|688.59|692.4|689.84|686.28|683.72|0
1647003000000|2022-03-11 12:50:00|690.9|688.34|696.4|693.84|696.4|693.84|690.65|688.09|0
1647003300000|2022-03-11 12:55:00|696.53|693.97|698.03|695.47|702.03|699.47|695.15|692.59|0
1647003600000|2022-03-11 13:00:00|697.9|695.34|699.15|696.59|701.15|698.59|695.78|693.22|0
1647003900000|2022-03-11 13:05:00|698.9|696.34|696.78|694.22|700.28|697.72|695.9|693.34|0
1647004200000|2022-03-11 13:10:00|696.65|694.09|702.65|700.09|704.78|702.22|695.65|693.09|0
1647004500000|2022-03-11 13:15:00|702.53|699.97|706.4|703.84|706.4|703.84|700.65|698.09|0
1647004800000|2022-03-11 13:20:00|705.53|702.97|702.4|699.84|707.15|704.59|701.65|699.09|0
1647005100000|2022-03-11 13:25:00|702.15|699.59|697.78|695.22|702.65|700.09|697.78|695.22|0
1647005400000|2022-03-11 13:30:00|697.65|695.09|701.15|698.59|702.4|699.84|696.15|693.59|0
1647005700000|2022-03-11 13:35:00|701.9|699.34|699.65|697.09|703.28|700.72|698.15|695.59|0
1647006000000|2022-03-11 13:40:00|700.9|698.34|705.9|703.34|706.15|703.59|700.65|698.09|0
1647006300000|2022-03-11 13:45:00|705.4|702.84|708.65|706.09|708.9|706.34|703.03|700.47|0
1647006600000|2022-03-11 13:50:00|708.4|705.84|705.4|702.84|708.4|705.84|704.15|701.59|0
1647006900000|2022-03-11 13:55:00|705.15|702.59|709.65|707.09|710.65|708.09|704.65|702.09|0
1647007200000|2022-03-11 14:00:00|709.9|707.34|708.4|705.84|711.53|708.97|706.15|703.59|0
1647007500000|2022-03-11 14:05:00|708.9|706.34|711.78|709.22|712.65|710.09|708.4|705.84|0
1647007800000|2022-03-11 14:10:00|711.65|709.09|713.4|710.84|714.9|712.34|711.4|708.84|0
1647008100000|2022-03-11 14:15:00|713.15|710.59|711.4|708.84|713.4|710.84|710.4|707.84|0
1647008400000|2022-03-11 14:20:00|710.9|708.34|711.4|708.84|714.65|712.09|709.15|706.59|0
1647008700000|2022-03-11 14:25:00|711.9|709.34|716.78|714.22|716.78|714.22|711.65|709.09|0
1647009000000|2022-03-11 14:30:00|715.9|713.34|715.65|713.09|718.15|715.59|710.9|708.34|0
1647009300000|2022-03-11 14:35:00|715.15|712.59|721.4|718.84|722.15|719.59|711.65|709.09|0
1647009600000|2022-03-11 14:40:00|721.28|718.72|719.42|717.82|727.15|724.59|716.67|715.07|0
1647009900000|2022-03-11 14:45:00|719.55|717.95|716.42|714.82|719.55|717.95|713.17|711.57|0
1647010200000|2022-03-11 14:50:00|718.17|716.57|724.92|723.32|725.42|723.82|712.92|711.32|0
1647010500000|2022-03-11 14:55:00|725.17|723.57|726.55|724.95|731.67|730.07|724.05|722.45|0
1647010800000|2022-03-11 15:00:00|730.05|728.45|742.3|740.7|744.17|742.57|727.42|725.82|0
1647011100000|2022-03-11 15:05:00|741.67|740.07|747.42|745.82|748.92|747.32|736.92|735.32|0
1647011400000|2022-03-11 15:10:00|747.17|745.57|741.42|739.82|747.17|745.57|737.17|735.57|0
1647011700000|2022-03-11 15:15:00|741.3|739.7|742.67|741.07|745.42|743.82|738.92|737.32|0
1647012000000|2022-03-11 15:20:00|742.42|740.82|744.42|742.82|748.8|747.2|741.92|740.32|0
1647012300000|2022-03-11 15:25:00|743.92|742.32|740.17|738.57|743.92|742.32|734.92|733.32|0
1647012600000|2022-03-11 15:30:00|740.92|739.32|747.42|745.82|748.17|746.57|738.92|737.32|0
1647012900000|2022-03-11 15:35:00|747.3|745.7|739.8|738.2|747.42|745.82|739.3|737.7|0
1647013200000|2022-03-11 15:40:00|739.67|738.07|738.92|737.32|740.42|738.82|732.17|730.57|0
1647013500000|2022-03-11 15:45:00|738.55|736.95|737.17|735.57|740.67|739.07|734.42|732.82|0
1647013800000|2022-03-11 15:50:00|736.42|734.82|732.67|731.07|736.67|735.07|728.92|727.32|0
1647014100000|2022-03-11 15:55:00|732.42|730.82|727.92|726.32|734.42|732.82|727.42|725.82|0
1647014400000|2022-03-11 16:00:00|727.67|726.07|734.42|732.82|734.67|733.07|727.67|726.07|0
1647014700000|2022-03-11 16:05:00|734.05|732.45|739.92|738.32|741.8|740.2|733.42|731.82|0
1647015000000|2022-03-11 16:10:00|739.42|737.82|745.05|743.45|746.17|744.57|738.17|736.57|0
1647015300000|2022-03-11 16:15:00|744.42|742.82|740.92|739.32|746.17|744.57|740.05|738.45|0
1647015600000|2022-03-11 16:20:00|740.67|739.07|740.67|739.07|742.92|741.32|736.67|735.07|0
1647015900000|2022-03-11 16:25:00|740.92|739.32|745.42|743.82|746.67|745.07|740.67|739.07|0
1647016200000|2022-03-11 16:30:00|745.92|744.32|755.8|754.2|755.92|754.32|745.3|743.7|0
1647016500000|2022-03-11 16:35:00|755.42|753.82|750.17|748.57|756.17|754.57|750.17|748.57|0
1647016800000|2022-03-11 16:40:00|750.67|749.07|751.92|750.32|760.17|758.57|749.8|748.2|0
1647017100000|2022-03-11 16:45:00|752.17|750.57|751.17|749.57|755.17|753.57|748.17|746.57|0
1647017400000|2022-03-11 16:50:00|751.92|750.32|754.17|752.57|757.42|755.82|751.17|749.57|0
1647017700000|2022-03-11 16:55:00|752.17|750.57|754.55|752.95|757.17|755.57|751.67|750.07|0
1647018000000|2022-03-11 17:00:00|754.42|752.82|754.92|753.32|762.17|760.57|754.17|752.57|0
1647018300000|2022-03-11 17:05:00|754.42|752.82|762.17|760.57|762.42|760.82|751.67|750.07|0
1647018600000|2022-03-11 17:10:00|761.8|760.2|760.17|758.57|761.8|760.2|755.92|754.32|0
1647018900000|2022-03-11 17:15:00|759.67|758.07|751.67|750.07|760.42|758.82|751.67|750.07|0
1647019200000|2022-03-11 17:20:00|751.42|749.82|755.92|754.32|757.17|755.57|749.92|748.32|0
1647019500000|2022-03-11 17:25:00|755.8|754.2|763.55|761.95|763.67|762.07|755.67|754.07|0
1647019800000|2022-03-11 17:30:00|763.3|761.7|761.42|759.82|763.92|762.32|759.92|758.32|0
1647020100000|2022-03-11 17:35:00|762.17|760.57|766.92|765.32|767.67|766.07|761.92|760.32|0
1647020400000|2022-03-11 17:40:00|766.67|765.07|760.67|759.07|767.17|765.57|760.55|758.95|0
1647020700000|2022-03-11 17:45:00|761.05|759.45|762.3|760.7|762.3|760.7|758.67|757.07|0
1647021000000|2022-03-11 17:50:00|762.17|760.57|759.3|757.7|762.17|760.57|758.67|757.07|0
1647021300000|2022-03-11 17:55:00|759.42|757.82|757.92|756.32|759.55|757.95|755.17|753.57|0
1647021600000|2022-03-11 18:00:00|757.67|756.07|754.55|752.95|760.42|758.82|753.3|751.7|0
1647021900000|2022-03-11 18:05:00|754.42|752.82|756.17|754.57|756.92|755.32|750.3|748.7|0
1647022200000|2022-03-11 18:10:00|755.92|754.32|757.42|755.82|758.17|756.57|754.42|752.82|0
1647022500000|2022-03-11 18:15:00|757.17|755.57|751.17|749.57|757.17|755.57|751.17|749.57|0
1647022800000|2022-03-11 18:20:00|750.67|749.07|747.42|745.82|751.67|750.07|747.17|745.57|0
1647023100000|2022-03-11 18:25:00|747.55|745.95|747.92|746.32|749.17|747.57|745.92|744.32|0
1647023400000|2022-03-11 18:30:00|748.17|746.57|749.42|747.82|750.42|748.82|746.67|745.07|0
1647023700000|2022-03-11 18:35:00|749.67|748.07|751.67|750.07|752.17|750.57|746.92|745.32|0
1647024000000|2022-03-11 18:40:00|751.55|749.95|748.42|746.82|752.17|750.57|748.42|746.82|0
1647024300000|2022-03-11 18:45:00|748.67|747.07|744.67|743.07|748.92|747.32|744.67|743.07|0
1647024600000|2022-03-11 18:50:00|744.17|742.57|756.67|755.07|756.92|755.32|743.17|741.57|0
1647024900000|2022-03-11 18:55:00|757.42|755.82|760.92|759.32|761.17|759.57|754.42|752.82|0
1647025200000|2022-03-11 19:00:00|763.17|761.57|757.92|756.32|763.67|762.07|757.92|756.32|0
1647025500000|2022-03-11 19:05:00|757.42|755.82|760.17|758.57|760.17|758.57|756.67|755.07|0
1647025800000|2022-03-11 19:10:00|759.42|757.82|759.67|758.07|762.17|760.57|757.67|756.07|0
1647026100000|2022-03-11 19:15:00|758.67|757.07|762.42|760.82|762.42|760.82|755.67|754.07|0
1647026400000|2022-03-11 19:20:00|763.17|761.57|759.42|757.82|763.3|761.7|758.92|757.32|0
1647026700000|2022-03-11 19:25:00|759.17|757.57|750.92|749.32|760.67|759.07|750.17|748.57|0
1647027000000|2022-03-11 19:30:00|751.42|749.82|755.05|753.45|755.55|753.95|750.42|748.82|0
1647027300000|2022-03-11 19:35:00|755.17|753.57|755.17|753.57|757.67|756.07|753.67|752.07|0
1647027600000|2022-03-11 19:40:00|755.42|753.82|762.42|760.82|762.92|761.32|754.92|753.32|0
1647027900000|2022-03-11 19:45:00|762.67|761.07|761.17|759.57|765.55|763.95|760.92|759.32|0
1647028200000|2022-03-11 19:50:00|761.55|759.95|767.42|765.82|771.42|769.82|761.55|759.95|0
1647028500000|2022-03-11 19:55:00|767.17|765.57|767.42|765.82|769.42|767.82|765.17|763.57|0
1647028800000|2022-03-11 20:00:00|767.17|765.57|769.42|767.82|770.67|769.07|766.17|764.57|0
1647029100000|2022-03-11 20:05:00|769.17|767.57|772.67|771.07|773.92|772.32|766.92|765.32|0
1647029400000|2022-03-11 20:10:00|772.42|770.82|774.42|772.82|775.17|773.57|769.67|768.07|0
1647029700000|2022-03-11 20:15:00|774.67|773.07|770.67|769.07|774.67|773.07|769.67|768.07|0
1647030000000|2022-03-11 20:20:00|771.42|769.82|773.55|771.95|773.55|771.95|769.17|767.57|0
1647030300000|2022-03-11 20:25:00|774.67|773.07|778.17|776.57|778.17|776.57|771.92|770.32|0
1647030600000|2022-03-11 20:30:00|779.92|778.32|785.92|784.32|785.92|784.32|779.92|778.32|0
1647030900000|2022-03-11 20:35:00|786.17|784.57|784.17|782.57|786.17|784.57|779.92|778.32|0
1647031200000|2022-03-11 20:40:00|784.67|783.07|786.17|784.57|787.8|786.2|781.55|779.95|0
1647031500000|2022-03-11 20:45:00|784.55|782.95|789.17|787.57|789.67|788.07|784.55|782.95|0
1647031800000|2022-03-11 20:50:00|790.55|788.95|794.42|792.82|794.67|793.07|785.92|784.32|0
1647032100000|2022-03-11 20:55:00|793.42|791.82|797.42|795.82|802.17|800.57|787.92|786.32|0
1647032400000|2022-03-11 21:00:00|798.3|796.7|794.42|792.82|798.3|796.7|793.67|792.07|0
1647032700000|2022-03-11 21:05:00|794.17|792.57|794.67|793.07|795.67|794.07|793.67|792.07|0
1647033000000|2022-03-11 21:10:00|795.05|793.45|794.67|793.07|795.67|794.07|794.17|792.57|0
1647244800000|2022-03-14 08:00:00|775.47|773.27|775.47|773.27|776.22|774.02|770.72|768.52|0
1647245100000|2022-03-14 08:05:00|775.22|773.02|762.47|760.27|776.22|774.02|761.47|759.27|0
1647245400000|2022-03-14 08:10:00|763.1|760.9|765.72|763.52|766.72|764.52|758.72|756.52|0
1647245700000|2022-03-14 08:15:00|766.72|764.52|770.47|768.27|770.72|768.52|765.35|763.15|0
1647246000000|2022-03-14 08:20:00|770.85|768.65|767.97|765.77|771.47|769.27|766.35|764.15|0
1647246300000|2022-03-14 08:25:00|768.22|766.02|775.72|773.52|777.22|775.02|767.97|765.77|0
1647246600000|2022-03-14 08:30:00|776.47|774.27|776.97|774.77|779.97|777.77|776.22|774.02|0
1647246900000|2022-03-14 08:35:00|777.22|775.02|777.97|775.77|777.97|775.77|773.85|771.65|0
1647247200000|2022-03-14 08:40:00|777.72|775.52|777.1|774.9|778.72|776.52|775.22|773.02|0
1647247500000|2022-03-14 08:45:00|777.22|775.02|771.6|769.4|777.22|775.02|771.6|769.4|0
1647247800000|2022-03-14 08:50:00|771.47|769.27|776.35|774.15|778.72|776.52|767.97|765.77|0
1647248100000|2022-03-14 08:55:00|776.22|774.02|773.1|770.9|777.47|775.27|771.35|769.15|0
1647248400000|2022-03-14 09:00:00|772.97|770.77|765.97|763.77|773.72|771.52|765.97|763.77|0
1647248700000|2022-03-14 09:05:00|766.47|764.27|765.72|763.52|768.35|766.15|765.47|763.27|0
1647249000000|2022-03-14 09:10:00|765.22|763.02|766.72|764.52|767.6|765.4|761.6|759.4|0
1647249300000|2022-03-14 09:15:00|766.47|764.27|766.97|764.77|769.47|767.27|765.35|763.15|0
1647249600000|2022-03-14 09:20:00|766.72|764.52|770.47|768.27|770.47|768.27|763.22|761.02|0
1647249900000|2022-03-14 09:25:00|770.35|768.15|773.1|770.9|775.97|773.77|768.72|766.52|0
1647250200000|2022-03-14 09:30:00|772.97|770.77|770.22|768.02|774.22|772.02|768.72|766.52|0
1647250500000|2022-03-14 09:35:00|769.72|767.52|764.85|762.65|772.85|770.65|764.85|762.65|0
1647250800000|2022-03-14 09:40:00|763.72|761.52|760.47|758.27|765.97|763.77|755.72|753.52|0
1647251100000|2022-03-14 09:45:00|760.85|758.65|755.97|753.77|762.6|760.4|755.47|753.27|0
1647251400000|2022-03-14 09:50:00|756.97|754.77|752.47|750.27|758.47|756.27|751.35|749.15|0
1647251700000|2022-03-14 09:55:00|752.72|750.52|752.85|750.65|753.72|751.52|747.72|745.52|0
1647252000000|2022-03-14 10:00:00|752.1|749.9|754.47|752.27|755.47|753.27|751.6|749.4|0
1647252300000|2022-03-14 10:05:00|754.35|752.15|759.35|757.15|759.6|757.4|753.72|751.52|0
1647252600000|2022-03-14 10:10:00|759.22|757.02|759.97|757.77|764.6|762.4|759.1|756.9|0
1647252900000|2022-03-14 10:15:00|760.1|757.9|759.85|757.65|760.97|758.77|758.1|755.9|0
1647253200000|2022-03-14 10:20:00|759.72|757.52|760.72|758.52|763.1|760.9|759.47|757.27|0
1647253500000|2022-03-14 10:25:00|760.6|758.4|760.72|758.52|762.97|760.77|758.85|756.65|0
1647253800000|2022-03-14 10:30:00|760.47|758.27|756.47|754.27|760.6|758.4|754.85|752.65|0
1647254100000|2022-03-14 10:35:00|756.6|754.4|760.85|758.65|761.47|759.27|756.6|754.4|0
1647254400000|2022-03-14 10:40:00|760.72|758.52|765.47|763.27|766.35|764.15|760.72|758.52|0
1647254700000|2022-03-14 10:45:00|765.22|763.02|764.72|762.52|765.97|763.77|762.6|760.4|0
1647255000000|2022-03-14 10:50:00|764.47|762.27|760.97|758.77|765.85|763.65|760.97|758.77|0
1647255300000|2022-03-14 10:55:00|761.22|759.02|757.47|755.27|762.47|760.27|757.22|755.02|0
1647255600000|2022-03-14 11:00:00|757.22|755.02|765.1|762.9|765.1|762.9|757.22|755.02|0
1647255900000|2022-03-14 11:05:00|764.6|762.4|769.1|766.9|769.47|767.27|763.1|760.9|0
1647256200000|2022-03-14 11:10:00|768.97|766.77|766.22|764.02|769.72|767.52|764.72|762.52|0
1647256500000|2022-03-14 11:15:00|766.1|763.9|764.47|762.27|768.22|766.02|764.1|761.9|0
1647256800000|2022-03-14 11:20:00|764.6|762.4|765.85|763.65|766.72|764.52|763.22|761.02|0
1647257100000|2022-03-14 11:25:00|765.72|763.52|778.47|776.27|781.22|779.02|765.47|763.27|0
1647257400000|2022-03-14 11:30:00|778.97|776.77|781.22|779.02|781.47|779.27|776.22|774.02|0
1647257700000|2022-03-14 11:35:00|780.97|778.77|780.6|778.4|781.72|779.52|775.47|773.27|0
1647258000000|2022-03-14 11:40:00|780.35|778.15|782.35|780.15|782.72|780.52|776.85|774.65|0
1647258300000|2022-03-14 11:45:00|782.72|780.52|785.1|782.9|790.97|788.77|781.47|779.27|0
1647258600000|2022-03-14 11:50:00|786.22|784.02|788.97|786.77|788.97|786.77|784.35|782.15|0
1647258900000|2022-03-14 11:55:00|789.22|787.02|789.22|787.02|790.85|788.65|784.47|782.27|0
1647259200000|2022-03-14 12:00:00|789.97|787.77|783.97|781.77|792.22|790.02|783.22|781.02|0
1647259500000|2022-03-14 12:05:00|783.85|781.65|782.85|780.65|784.97|782.77|780.97|778.77|0
1647259800000|2022-03-14 12:10:00|782.72|780.52|783.85|781.65|785.85|783.65|782.72|780.52|0
1647260100000|2022-03-14 12:15:00|784.1|781.9|787.47|785.27|788.22|786.02|780.97|778.77|0
1647260400000|2022-03-14 12:20:00|786.85|784.65|790.35|788.15|790.97|788.77|786.72|784.52|0
1647260700000|2022-03-14 12:25:00|789.97|787.77|788.35|786.15|789.97|787.77|786.72|784.52|0
1647261000000|2022-03-14 12:30:00|787.47|785.27|784.47|782.27|788.97|786.77|784.1|781.9|0
1647261300000|2022-03-14 12:35:00|784.22|782.02|785.22|783.02|789.1|786.9|784.22|782.02|0
1647261600000|2022-03-14 12:40:00|785.47|783.27|782.35|780.15|785.47|783.27|781.47|779.27|0
1647261900000|2022-03-14 12:45:00|782.47|780.27|786.22|784.02|786.22|784.02|780.72|778.52|0
1647262200000|2022-03-14 12:50:00|786.1|783.9|785.85|783.65|789.6|787.4|780.47|778.27|0
1647262500000|2022-03-14 12:55:00|785.47|783.27|775.47|773.27|788.1|785.9|774.35|772.15|0
1647262800000|2022-03-14 13:00:00|775.6|773.4|777.85|775.65|777.85|775.65|775.6|773.4|0
1647263100000|2022-03-14 13:05:00|782.22|780.02|781.97|779.77|783.97|781.77|781.6|779.4|0
1647263400000|2022-03-14 13:10:00|781.72|779.52|779.72|777.52|783.72|781.52|778.22|776.02|0
1647263700000|2022-03-14 13:15:00|780.47|778.27|779.97|777.77|781.72|779.52|776.97|774.77|0
1647264000000|2022-03-14 13:20:00|779.72|777.52|784.6|782.4|784.6|782.4|778.72|776.52|0
1647264300000|2022-03-14 13:25:00|784.47|782.27|788.22|786.02|788.22|786.02|783.72|781.52|0
1647264600000|2022-03-14 13:30:00|788.97|786.77|794.22|792.02|794.22|792.02|778.22|776.02|0
1647264900000|2022-03-14 13:35:00|793.47|791.27|800.22|798.02|803.97|801.77|790.22|788.02|0
1647265200000|2022-03-14 13:40:00|800.47|798.27|784.22|782.02|806.47|804.27|782.47|780.27|0
1647265500000|2022-03-14 13:45:00|783.85|781.65|786.47|784.27|789.1|786.9|780.22|778.02|0
1647265800000|2022-03-14 13:50:00|786.72|784.52|785.72|783.52|787.22|785.02|781.47|779.27|0
1647266100000|2022-03-14 13:55:00|784.97|782.77|784.47|782.27|791.47|789.27|780.72|778.52|0
1647266400000|2022-03-14 14:00:00|784.85|782.65|786.97|784.77|791.47|789.27|777.72|775.52|0
1647266700000|2022-03-14 14:05:00|787.72|785.52|774.47|772.27|788.97|786.77|774.35|772.15|0
1647267000000|2022-03-14 14:10:00|774.6|772.4|767.47|765.27|775.72|773.52|765.72|763.52|0
1647267300000|2022-03-14 14:15:00|768.22|766.02|771.72|769.52|771.72|769.52|766.6|764.4|0
1647267600000|2022-03-14 14:20:00|771.47|769.27|766.97|764.77|772.47|770.27|766.6|764.4|0
1647267900000|2022-03-14 14:25:00|766.22|764.02|770.22|768.02|770.47|768.27|763.22|761.02|0
1647268200000|2022-03-14 14:30:00|769.97|767.77|773.22|771.02|776.97|774.77|769.72|767.52|0
1647268500000|2022-03-14 14:35:00|772.47|770.27|769.1|766.9|772.72|770.52|765.22|763.02|0
1647268800000|2022-03-14 14:40:00|767.47|765.27|768.97|766.77|770.47|768.27|764.22|762.02|0
1647269100000|2022-03-14 14:45:00|770.22|768.02|767.22|765.02|770.72|768.52|764.1|761.9|0
1647269400000|2022-03-14 14:50:00|766.97|764.77|758.6|756.4|769.22|767.02|756.22|754.02|0
1647269700000|2022-03-14 14:55:00|757.85|755.65|754.47|752.27|761.22|759.02|754.47|752.27|0
1647270000000|2022-03-14 15:00:00|752.72|750.52|757.72|755.52|759.97|757.77|752.72|750.52|0
1647270300000|2022-03-14 15:05:00|756.97|754.77|761.97|759.77|762.47|760.27|755.22|753.02|0
1647270600000|2022-03-14 15:10:00|761.47|759.27|766.47|764.27|767.47|765.27|760.47|758.27|0
1647270900000|2022-03-14 15:15:00|766.72|764.52|765.97|763.77|767.1|764.9|763.47|761.27|0
1647271200000|2022-03-14 15:20:00|766.47|764.27|772.47|770.27|773.47|771.27|766.47|764.27|0
1647271500000|2022-03-14 15:25:00|772.72|770.52|775.22|773.02|776.72|774.52|771.47|769.27|0
1647271800000|2022-03-14 15:30:00|774.97|772.77|775.47|773.27|777.72|775.52|773.72|771.52|0
1647272100000|2022-03-14 15:35:00|774.72|772.52|781.22|779.02|782.72|780.52|774.47|772.27|0
1647272400000|2022-03-14 15:40:00|781.47|779.27|790.22|788.02|792.97|790.77|780.97|778.77|0
1647272700000|2022-03-14 15:45:00|790.47|788.27|796.72|794.52|796.97|794.77|789.85|787.65|0
1647273000000|2022-03-14 15:50:00|796.6|794.4|791.97|789.77|797.72|795.52|790.97|788.77|0
1647273300000|2022-03-14 15:55:00|792.22|790.02|792.72|790.52|796.22|794.02|792.22|790.02|0
1647273600000|2022-03-14 16:00:00|794.47|792.27|801.97|799.77|801.97|799.77|794.47|792.27|0
1647273900000|2022-03-14 16:05:00|801.47|799.27|804.47|802.27|805.72|803.52|797.72|795.52|0
1647274200000|2022-03-14 16:10:00|805.47|803.27|807.22|805.02|809.22|807.02|802.22|800.02|0
1647274500000|2022-03-14 16:15:00|807.97|805.77|800.72|798.52|807.97|805.77|799.97|797.77|0
1647274800000|2022-03-14 16:20:00|800.6|798.4|800.47|798.27|805.47|803.27|798.97|796.77|0
1647275100000|2022-03-14 16:25:00|800.85|798.65|799.72|797.52|803.47|801.27|799.47|797.27|0
1647275400000|2022-03-14 16:30:00|800.47|798.27|801.47|799.27|802.72|800.52|796.47|794.27|0
1647275700000|2022-03-14 16:35:00|801.22|799.02|800.72|798.52|805.72|803.52|797.72|795.52|0
1647276000000|2022-03-14 16:40:00|800.97|798.77|802.72|800.52|803.72|801.52|796.85|794.65|0
1647276300000|2022-03-14 16:45:00|802.97|800.77|808.47|806.27|810.97|808.77|802.97|800.77|0
1647276600000|2022-03-14 16:50:00|808.6|806.4|817.97|815.77|818.22|816.02|806.97|804.77|0
1647276900000|2022-03-14 16:55:00|818.22|816.02|819.47|817.27|819.47|817.27|813.47|811.27|0
1647277200000|2022-03-14 17:00:00|818.97|816.77|823.22|821.02|823.47|821.27|817.47|815.27|0
1647277500000|2022-03-14 17:05:00|823.1|820.9|823.72|821.52|823.72|821.52|817.72|815.52|0
1647277800000|2022-03-14 17:10:00|823.47|821.27|820.47|818.27|823.47|821.27|819.72|817.52|0
1647278100000|2022-03-14 17:15:00|821.47|819.27|817.47|815.27|821.97|819.77|816.97|814.77|0
1647278400000|2022-03-14 17:20:00|817.72|815.52|817.85|815.65|822.97|820.77|816.97|814.77|0
1647278700000|2022-03-14 17:25:00|817.97|815.77|823.47|821.27|824.47|822.27|817.35|815.15|0
1647279000000|2022-03-14 17:30:00|821.97|819.77|826.72|824.52|831.47|829.27|821.47|819.27|0
1647279300000|2022-03-14 17:35:00|826.97|824.77|832.97|830.77|834.72|832.52|826.97|824.77|0
1647279600000|2022-03-14 17:40:00|832.72|830.52|831.72|829.52|835.72|833.52|829.72|827.52|0
1647279900000|2022-03-14 17:45:00|831.97|829.77|835.22|833.02|836.47|834.27|827.72|825.52|0
1647280200000|2022-03-14 17:50:00|834.72|832.52|826.97|824.77|834.72|832.52|824.22|822.02|0
1647280500000|2022-03-14 17:55:00|827.47|825.27|830.97|828.77|831.47|829.27|822.85|820.65|0
1647280800000|2022-03-14 18:00:00|830.72|828.52|831.85|829.65|833.47|831.27|830.22|828.02|0
1647281100000|2022-03-14 18:05:00|831.6|829.4|828.22|826.02|831.6|829.4|825.47|823.27|0
1647281400000|2022-03-14 18:10:00|828.35|826.15|828.47|826.27|831.6|829.4|826.47|824.27|0
1647281700000|2022-03-14 18:15:00|828.6|826.4|833.97|831.77|834.85|832.65|828.22|826.02|0
1647282000000|2022-03-14 18:20:00|833.1|830.9|836.97|834.77|838.97|836.77|831.97|829.77|0
1647282300000|2022-03-14 18:25:00|836.72|834.52|838.97|836.77|839.72|837.52|834.97|832.77|0
1647282600000|2022-03-14 18:30:00|838.72|836.52|832.47|830.27|839.6|837.4|832.47|830.27|0
1647282900000|2022-03-14 18:35:00|832.6|830.4|829.97|827.77|832.72|830.52|826.97|824.77|0
1647283200000|2022-03-14 18:40:00|830.22|828.02|832.72|830.52|835.1|832.9|828.97|826.77|0
1647283500000|2022-03-14 18:45:00|833.1|830.9|835.47|833.27|836.47|834.27|832.47|830.27|0
1647283800000|2022-03-14 18:50:00|835.72|833.52|827.97|825.77|837.6|835.4|827.97|825.77|0
1647284100000|2022-03-14 18:55:00|828.1|825.9|826.47|824.27|830.72|828.52|824.97|822.77|0
1647284400000|2022-03-14 19:00:00|827.22|825.02|821.72|819.52|829.22|827.02|819.1|816.9|0
1647284700000|2022-03-14 19:05:00|822.72|820.52|829.35|827.15|831.1|828.9|822.72|820.52|0
1647285000000|2022-03-14 19:10:00|829.22|827.02|821.6|819.4|829.97|827.77|821.22|819.02|0
1647285300000|2022-03-14 19:15:00|821.72|819.52|823.47|821.27|825.47|823.27|815.97|813.77|0
1647285600000|2022-03-14 19:20:00|823.97|821.77|819.72|817.52|826.1|823.9|819.47|817.27|0
1647285900000|2022-03-14 19:25:00|819.47|817.27|825.47|823.27|826.47|824.27|819.47|817.27|0
1647286200000|2022-03-14 19:30:00|825.97|823.77|834.22|832.02|837.35|835.15|825.85|823.65|0
1647286500000|2022-03-14 19:35:00|834.72|832.52|830.97|828.77|837.35|835.15|829.97|827.77|0
1647286800000|2022-03-14 19:40:00|831.22|829.02|827.22|825.02|833.22|831.02|827.22|825.02|0
1647287100000|2022-03-14 19:45:00|826.35|824.15|826.22|824.02|830.47|828.27|820.97|818.77|0
1647287400000|2022-03-14 19:50:00|827.97|825.77|832.97|830.77|834.97|832.77|827.72|825.52|0
1647287700000|2022-03-14 19:55:00|832.35|830.15|828.47|826.27|832.35|830.15|824.47|822.27|0
1647288000000|2022-03-14 20:00:00|826.97|824.77|822.72|820.52|828.72|826.52|820.22|818.02|0
1647288300000|2022-03-14 20:05:00|823.22|821.02|817.72|815.52|823.22|821.02|817.72|815.52|0
1647288600000|2022-03-14 20:10:00|818.22|816.02|819.47|817.27|819.72|817.52|816.97|814.77|0
1647288900000|2022-03-14 20:15:00|820.42|817.82|819.8|817.2|820.92|818.32|818.92|816.32|0
1647289200000|2022-03-14 20:20:00|819.92|817.32|821.05|818.45|821.17|818.57|819.67|817.07|0
1647289500000|2022-03-14 20:25:00|820.92|818.32|822.17|819.57|822.3|819.7|820.55|817.95|0
1647289800000|2022-03-14 20:30:00|822.42|819.82|821.92|819.32|822.42|819.82|820.67|818.07|0
1647290100000|2022-03-14 20:35:00|821.67|819.07|821.67|819.07|822.67|820.07|821.42|818.82|0
1647290400000|2022-03-14 20:40:00|821.8|819.2|822.17|819.57|822.92|820.32|820.42|817.82|0
1647290700000|2022-03-14 20:45:00|822.55|819.95|823.17|820.57|823.17|820.57|821.17|818.57|0
1647291000000|2022-03-14 20:50:00|822.92|820.32|822.67|820.07|823.42|820.82|822.42|819.82|0
1647291300000|2022-03-14 20:55:00|822.8|820.2|821.05|818.45|823.05|820.45|820.55|817.95|0
1647291600000|2022-03-14 21:00:00|821.13|818.53|821.02|818.42|821.67|819.07|821.02|818.42|0
1647291900000|2022-03-14 21:05:00|821.09|818.49|820.98|818.38|821.09|818.49|820.98|818.38|0
1647292200000|2022-03-14 21:10:00|821.35|818.75|821.37|818.77|821.37|818.77|821.35|818.75|0
1647292500000|2022-03-14 21:15:00|821.41|818.81|821.59|818.99|821.59|818.99|821.41|818.81|0
1647292800000|2022-03-14 21:20:00|822.07|819.47|822.69|820.09|823.71|821.11|821.99|819.39|0
1647293100000|2022-03-14 21:25:00|822.83|820.23|823.3|820.7|823.49|820.89|822.8|820.2|0
1647293400000|2022-03-14 21:30:00|823.05|820.45|822.98|820.38|823.09|820.49|822.65|820.05|0
1647293700000|2022-03-14 21:35:00|823.23|820.63|823.05|820.45|823.23|820.63|822.94|820.34|0
1647294000000|2022-03-14 21:40:00|823.16|820.56|822.58|819.98|823.16|820.56|822.1|819.5|0
1647294300000|2022-03-14 21:45:00|822.54|819.94|822.32|819.72|822.54|819.94|822.18|819.58|0
1647294600000|2022-03-14 21:50:00|822.36|819.76|819.54|816.94|822.43|819.83|819.29|816.69|0
1647294900000|2022-03-14 21:55:00|819.58|816.98|818.63|816.03|819.58|816.98|818.41|815.81|0
1647295200000|2022-03-14 22:00:00|821.3|818.7|819.92|817.32|821.3|818.7|818.8|816.2|0
1647295500000|2022-03-14 22:05:00|819.67|817.07|821.8|819.2|822.17|819.57|819.67|817.07|0
1647295800000|2022-03-14 22:10:00|821.42|818.82|820.55|817.95|821.42|818.82|819.42|816.82|0
1647296100000|2022-03-14 22:15:00|820.42|817.82|821.42|818.82|821.67|819.07|820.3|817.7|0
1647296400000|2022-03-14 22:20:00|821.3|818.7|821.17|818.57|821.67|819.07|820.92|818.32|0
1647296700000|2022-03-14 22:25:00|821.3|818.7|823.67|821.07|824.67|822.07|820.92|818.32|0
1647297000000|2022-03-14 22:30:00|823.55|820.95|818.55|815.95|824.67|822.07|817.05|814.45|0
1647297300000|2022-03-14 22:35:00|818.67|816.07|813.92|811.32|818.67|816.07|813.3|810.7|0
1647297600000|2022-03-14 22:40:00|813.8|811.2|815.55|812.95|816.05|813.45|813.42|810.82|0
1647297900000|2022-03-14 22:45:00|815.42|812.82|814.67|812.07|815.67|813.07|812.67|810.07|0
1647298200000|2022-03-14 22:50:00|814.92|812.32|815.42|812.82|815.92|813.32|814.17|811.57|0
1647298500000|2022-03-14 22:55:00|815.67|813.07|815.92|813.32|816.17|813.57|814.67|812.07|0
1647298800000|2022-03-14 23:00:00|815.67|813.07|818.67|816.07|819.17|816.57|815.17|812.57|0
1647299100000|2022-03-14 23:05:00|818.92|816.32|817.92|815.32|819.17|816.57|816.92|814.32|0
1647299400000|2022-03-14 23:10:00|818.17|815.57|817.92|815.32|820.67|818.07|817.92|815.32|0
1647299700000|2022-03-14 23:15:00|817.8|815.2|816.42|813.82|818.42|815.82|816.05|813.45|0
1647300000000|2022-03-14 23:20:00|815.92|813.32|817.67|815.07|817.67|815.07|815.92|813.32|0
1647300300000|2022-03-14 23:25:00|817.92|815.32|816.92|814.32|817.92|815.32|815.92|813.32|0
1647300600000|2022-03-14 23:30:00|816.67|814.07|817.55|814.95|817.92|815.32|815.42|812.82|0
1647300900000|2022-03-14 23:35:00|817.17|814.57|815.3|812.7|817.17|814.57|814.92|812.32|0
1647301200000|2022-03-14 23:40:00|815.42|812.82|816.3|813.7|817.17|814.57|814.8|812.2|0
1647301500000|2022-03-14 23:45:00|816.17|813.57|818.3|815.7|819.17|816.57|815.67|813.07|0
1647301800000|2022-03-14 23:50:00|818.55|815.95|818.92|816.32|819.67|817.07|818.17|815.57|0
1647302100000|2022-03-14 23:55:00|818.67|816.07|819.17|816.57|819.67|817.07|818.05|815.45|0
1647302400000|2022-03-15 00:00:00|819.42|816.82|820.92|818.32|821.42|818.82|817.67|815.07|0
1647302700000|2022-03-15 00:05:00|820.8|818.2|818.42|815.82|820.8|818.2|817.8|815.2|0
1647303000000|2022-03-15 00:10:00|818.55|815.95|823.8|821.2|824.67|822.07|818.05|815.45|0
1647303300000|2022-03-15 00:15:00|823.67|821.07|824.92|822.32|826.55|823.95|823.67|821.07|0
1647303600000|2022-03-15 00:20:00|825.17|822.57|823.17|820.57|825.17|822.57|823.17|820.57|0
1647303900000|2022-03-15 00:25:00|822.67|820.07|823.42|820.82|824.8|822.2|822.67|820.07|0
1647304200000|2022-03-15 00:30:00|823.3|820.7|819.67|817.07|823.3|820.7|819.67|817.07|0
1647304500000|2022-03-15 00:35:00|819.55|816.95|820.17|817.57|820.42|817.82|816.55|813.95|0
1647304800000|2022-03-15 00:40:00|820.05|817.45|820.92|818.32|821.8|819.2|820.05|817.45|0
1647305100000|2022-03-15 00:45:00|821.17|818.57|822.92|820.32|822.92|820.32|817.67|815.07|0
1647305400000|2022-03-15 00:50:00|822.67|820.07|822.8|820.2|823.42|820.82|822.42|819.82|0
1647305700000|2022-03-15 00:55:00|822.67|820.07|822.8|820.2|824.42|821.82|820.42|817.82|0
1647306000000|2022-03-15 01:00:00|822.67|820.07|821.67|819.07|823.05|820.45|820.42|817.82|0
1647306300000|2022-03-15 01:05:00|821.8|819.2|824.92|822.32|824.92|822.32|821.8|819.2|0
1647306600000|2022-03-15 01:10:00|824.42|821.82|824.17|821.57|825.05|822.45|823.17|820.57|0
1647306900000|2022-03-15 01:15:00|824.3|821.7|826.42|823.82|826.42|823.82|823.92|821.32|0
1647307200000|2022-03-15 01:20:00|826.67|824.07|820.8|818.2|826.92|824.32|820.67|818.07|0
1647307500000|2022-03-15 01:25:00|821.3|818.7|823.92|821.32|824.55|821.95|817.92|815.32|0
1647307800000|2022-03-15 01:30:00|823.8|821.2|829.42|826.82|829.67|827.07|822.42|819.82|0
1647308100000|2022-03-15 01:35:00|829.17|826.57|828.3|825.7|832.42|829.82|826.92|824.32|0
1647308400000|2022-03-15 01:40:00|828.55|825.95|826.17|823.57|828.67|826.07|824.8|822.2|0
1647308700000|2022-03-15 01:45:00|826.42|823.82|824.92|822.32|827.67|825.07|824.3|821.7|0
1647309000000|2022-03-15 01:50:00|825.3|822.7|829.92|827.32|831.17|828.57|822.67|820.07|0
1647309300000|2022-03-15 01:55:00|830.17|827.57|828.17|825.57|832.8|830.2|826.42|823.82|0
1647309600000|2022-03-15 02:00:00|828.05|825.45|824.92|822.32|828.17|825.57|823.92|821.32|0
1647309900000|2022-03-15 02:05:00|825.55|822.95|822.92|820.32|825.55|822.95|822.67|820.07|0
1647310200000|2022-03-15 02:10:00|823.17|820.57|821.42|818.82|823.92|821.32|820.17|817.57|0
1647310500000|2022-03-15 02:15:00|821.17|818.57|820.92|818.32|823.42|820.82|817.67|815.07|0
1647310800000|2022-03-15 02:20:00|820.8|818.2|820.8|818.2|823.42|820.82|820.3|817.7|0
1647311100000|2022-03-15 02:25:00|821.42|818.82|818.42|815.82|822.42|819.82|818.42|815.82|0
1647311400000|2022-03-15 02:30:00|818.3|815.7|815.8|813.2|820.67|818.07|814.92|812.32|0
1647311700000|2022-03-15 02:35:00|816.17|813.57|812.3|809.7|816.17|813.57|809.92|807.32|0
1647312000000|2022-03-15 02:40:00|812.55|809.95|814.67|812.07|814.92|812.32|811.92|809.32|0
1647312300000|2022-03-15 02:45:00|814.92|812.32|814.42|811.82|815.3|812.7|811.67|809.07|0
1647312600000|2022-03-15 02:50:00|814.55|811.95|815.67|813.07|816.8|814.2|814.05|811.45|0
1647312900000|2022-03-15 02:55:00|815.55|812.95|815.8|813.2|817.55|814.95|814.8|812.2|0
1647313200000|2022-03-15 03:00:00|815.67|813.07|814.42|811.82|816.67|814.07|812.67|810.07|0
1647313500000|2022-03-15 03:05:00|814.55|811.95|816.55|813.95|817.92|815.32|812.42|809.82|0
1647313800000|2022-03-15 03:10:00|816.42|813.82|816.67|814.07|817.92|815.32|815.92|813.32|0
1647314100000|2022-03-15 03:15:00|816.55|813.95|817.17|814.57|817.67|815.07|815.92|813.32|0
1647314400000|2022-03-15 03:20:00|817.42|814.82|814.8|812.2|817.67|815.07|814.67|812.07|0
1647314700000|2022-03-15 03:25:00|814.92|812.32|817.42|814.82|818.17|815.57|814.92|812.32|0
1647315000000|2022-03-15 03:30:00|816.67|814.07|815.92|813.32|817.8|815.2|815.92|813.32|0
1647315300000|2022-03-15 03:35:00|816.3|813.7|817.05|814.45|817.05|814.45|815.42|812.82|0
1647315600000|2022-03-15 03:40:00|817.17|814.57|818.67|816.07|820.3|817.7|816.42|813.82|0
1647315900000|2022-03-15 03:45:00|818.92|816.32|820.67|818.07|820.92|818.32|818.42|815.82|0
1647316200000|2022-03-15 03:50:00|820.42|817.82|818.42|815.82|820.8|818.2|818.17|815.57|0
1647316500000|2022-03-15 03:55:00|818.55|815.95|818.05|815.45|818.92|816.32|817.17|814.57|0
1647316800000|2022-03-15 04:00:00|817.92|815.32|818.67|816.07|819.67|817.07|817.92|815.32|0
1647317100000|2022-03-15 04:05:00|818.8|816.2|819.67|817.07|819.67|817.07|818.67|816.07|0
1647317400000|2022-03-15 04:10:00|819.42|816.82|819.05|816.45|819.67|817.07|818.67|816.07|0
1647317700000|2022-03-15 04:15:00|818.92|816.32|818.67|816.07|819.3|816.7|818.67|816.07|0
1647318000000|2022-03-15 04:20:00|818.55|815.95|818.67|816.07|819.55|816.95|818.55|815.95|0
1647318300000|2022-03-15 04:25:00|818.92|816.32|820.67|818.07|820.67|818.07|817.17|814.57|0
1647318600000|2022-03-15 04:30:00|820.92|818.32|818.17|815.57|820.92|818.32|817.3|814.7|0
1647318900000|2022-03-15 04:35:00|818.05|815.45|818.42|815.82|819.92|817.32|817.8|815.2|0
1647319200000|2022-03-15 04:40:00|818.55|815.95|817.67|815.07|819.17|816.57|817.42|814.82|0
1647319500000|2022-03-15 04:45:00|817.8|815.2|818.17|815.57|818.67|816.07|817.17|814.57|0
1647319800000|2022-03-15 04:50:00|818.3|815.7|817.42|814.82|818.42|815.82|817.05|814.45|0
1647320100000|2022-03-15 04:55:00|817.3|814.7|817.67|815.07|817.67|815.07|817.17|814.57|0
1647320400000|2022-03-15 05:00:00|817.3|814.7|821.67|819.07|821.92|819.32|817.3|814.7|0
1647320700000|2022-03-15 05:05:00|821.42|818.82|821.05|818.45|821.92|819.32|819.42|816.82|0
1647321000000|2022-03-15 05:10:00|821.3|818.7|820.92|818.32|823.42|820.82|820.55|817.95|0
1647321300000|2022-03-15 05:15:00|821.42|818.82|822.3|819.7|822.42|819.82|819.42|816.82|0
1647321600000|2022-03-15 05:20:00|823.42|820.82|822.92|820.32|825.55|822.95|822.67|820.07|0
1647321900000|2022-03-15 05:25:00|823.05|820.45|823.17|820.57|824.42|821.82|822.92|820.32|0
1647322200000|2022-03-15 05:30:00|823.05|820.45|820.92|818.32|824.17|821.57|820.67|818.07|0
1647322500000|2022-03-15 05:35:00|821.05|818.45|823.42|820.82|823.67|821.07|820.17|817.57|0
1647322800000|2022-03-15 05:40:00|823.17|820.57|823.17|820.57|824.17|821.57|820.8|818.2|0
1647323100000|2022-03-15 05:45:00|823.67|821.07|822.42|819.82|825.17|822.57|822.42|819.82|0
1647323400000|2022-03-15 05:50:00|822.67|820.07|826.92|824.32|827.17|824.57|822.42|819.82|0
1647323700000|2022-03-15 05:55:00|827.17|824.57|825.17|822.57|827.42|824.82|824.67|822.07|0
1647324000000|2022-03-15 06:00:00|824.92|822.32|829.42|826.82|829.92|827.32|824.92|822.32|0
1647324300000|2022-03-15 06:05:00|829.3|826.7|826.05|823.45|829.92|827.32|825.67|823.07|0
1647324600000|2022-03-15 06:10:00|826.17|823.57|824.17|821.57|826.67|824.07|822.42|819.82|0
1647324900000|2022-03-15 06:15:00|824.42|821.82|827.67|825.07|827.92|825.32|823.67|821.07|0
1647325200000|2022-03-15 06:20:00|827.55|824.95|824.05|821.45|827.8|825.2|823.67|821.07|0
1647325500000|2022-03-15 06:25:00|824.42|821.82|825.92|823.32|826.42|823.82|823.92|821.32|0
1647325800000|2022-03-15 06:30:00|826.05|823.45|826.42|823.82|828.17|825.57|825.3|822.7|0
1647326100000|2022-03-15 06:35:00|826.17|823.57|826.42|823.82|827.17|824.57|824.05|821.45|0
1647326400000|2022-03-15 06:40:00|826.67|824.07|826.17|823.57|828.17|825.57|824.67|822.07|0
1647326700000|2022-03-15 06:45:00|826.42|823.82|830.42|827.82|830.92|828.32|826.17|823.57|0
1647327000000|2022-03-15 06:50:00|830.67|828.07|830.92|828.32|833.42|830.82|829.67|827.07|0
1647327300000|2022-03-15 06:55:00|830.67|828.07|830.67|828.07|831.42|828.82|829.67|827.07|0
1647327600000|2022-03-15 07:00:00|830.05|827.45|840.05|837.45|840.67|838.07|830.05|827.45|0
1647327900000|2022-03-15 07:05:00|838.6|836.4|835.97|833.77|839.97|837.77|833.72|831.52|0
1647328200000|2022-03-15 07:10:00|836.22|834.02|853.72|851.52|855.72|853.52|835.6|833.4|0
1647328500000|2022-03-15 07:15:00|853.6|851.4|847.72|845.52|854.72|852.52|847.22|845.02|0
1647328800000|2022-03-15 07:20:00|847.6|845.4|845.97|843.77|850.22|848.02|843.6|841.4|0
1647329100000|2022-03-15 07:25:00|844.97|842.77|851.22|849.02|851.22|849.02|844.97|842.77|0
1647329400000|2022-03-15 07:30:00|851.72|849.52|851.22|849.02|853.72|851.52|847.1|844.9|0
1647329700000|2022-03-15 07:35:00|851.6|849.4|849.97|847.77|852.97|850.77|848.97|846.77|0
1647330000000|2022-03-15 07:40:00|849.85|847.65|848.19|845.55|851.47|849.27|847.22|844.8|0
1647330300000|2022-03-15 07:45:00|847.94|845.3|849.57|846.93|851.69|849.05|846.44|843.8|0
1647330600000|2022-03-15 07:50:00|849.19|846.55|844.69|842.05|849.57|846.93|843.44|840.8|0
1647330900000|2022-03-15 07:55:00|844.19|841.55|842.19|839.55|844.94|842.3|841.19|838.55|0
1647331200000|2022-03-15 08:00:00|842.07|839.43|842.57|839.93|846.94|844.3|840.94|838.3|0
1647331500000|2022-03-15 08:05:00|842.69|840.05|835.05|832.19|842.82|840.18|823.3|820.44|0
1647331800000|2022-03-15 08:10:00|835.3|832.44|839.18|836.32|841.05|838.19|835.3|832.44|0
1647332100000|2022-03-15 08:15:00|839.8|836.94|844.55|841.69|845.05|842.19|839.8|836.94|0
1647332400000|2022-03-15 08:20:00|844.43|841.57|847.18|844.32|849.68|846.82|842.3|839.44|0
1647332700000|2022-03-15 08:25:00|847.05|844.19|846.55|843.69|847.8|844.94|843.05|840.19|0
1647333000000|2022-03-15 08:30:00|846.3|843.44|846.43|843.57|851.3|848.44|846.3|843.44|0
1647333300000|2022-03-15 08:35:00|846.55|843.69|849.68|846.82|850.18|847.32|843.55|840.69|0
1647333600000|2022-03-15 08:40:00|849.8|846.94|847.05|844.19|849.93|847.07|844.18|841.32|0
1647333900000|2022-03-15 08:45:00|847.43|844.57|850.8|847.94|853.05|850.19|847.3|844.44|0
1647334200000|2022-03-15 08:50:00|850.93|848.07|851.93|849.07|855.3|852.44|850.68|847.82|0
1647334500000|2022-03-15 08:55:00|851.55|848.69|856.3|853.44|858.43|855.57|851.55|848.69|0
1647334800000|2022-03-15 09:00:00|856.55|853.69|856.3|853.44|858.3|855.44|854.3|851.44|0
1647335100000|2022-03-15 09:05:00|856.43|853.57|860.43|857.57|862.8|859.94|856.43|853.57|0
1647335400000|2022-03-15 09:10:00|860.55|857.69|856.3|853.44|862.55|859.69|856.05|853.19|0
1647335700000|2022-03-15 09:15:00|856.43|853.57|858.3|855.44|859.55|856.69|855.8|852.94|0
1647336000000|2022-03-15 09:20:00|857.3|854.44|850.05|847.19|858.8|855.94|850.05|847.19|0
1647336300000|2022-03-15 09:25:00|850.55|847.69|848.3|845.44|850.55|847.69|846.05|843.19|0
1647336600000|2022-03-15 09:30:00|848.05|845.19|847.43|844.57|848.8|845.94|843.55|840.69|0
1647336900000|2022-03-15 09:35:00|847.18|844.32|846.05|843.19|850.18|847.32|846.05|843.19|0
1647337200000|2022-03-15 09:40:00|846.3|843.44|840.05|837.19|848.3|845.44|838.68|835.82|0
1647337500000|2022-03-15 09:45:00|839.8|836.94|840.05|837.19|841.3|838.44|836.3|833.44|0
1647337800000|2022-03-15 09:50:00|839.8|836.94|846.43|843.57|846.43|843.57|838.93|836.07|0
1647338100000|2022-03-15 09:55:00|846.3|843.44|845.55|842.69|849.3|846.44|844.3|841.44|0
1647338400000|2022-03-15 10:00:00|845.43|842.57|842.8|839.94|846.05|843.19|841.05|838.19|0
1647338700000|2022-03-15 10:05:00|842.55|839.69|842.8|839.94|844.18|841.32|839.3|836.44|0
1647339000000|2022-03-15 10:10:00|842.55|839.69|836.55|833.69|842.93|840.07|835.8|832.94|0
1647339300000|2022-03-15 10:15:00|836.8|833.94|837.8|834.94|839.55|836.69|835.55|832.69|0
1647339600000|2022-03-15 10:20:00|838.05|835.19|836.93|834.07|842.55|839.69|834.3|831.44|0
1647339900000|2022-03-15 10:25:00|836.8|833.94|835.3|832.44|837.43|834.57|834.3|831.44|0
1647340200000|2022-03-15 10:30:00|834.3|831.44|830.43|827.57|835.3|832.44|830.3|827.44|0
1647340500000|2022-03-15 10:35:00|830.55|827.69|830.3|827.44|830.55|827.69|828.3|825.44|0
1647340800000|2022-03-15 10:40:00|830.68|827.82|834.55|831.69|834.93|832.07|830.68|827.82|0
1647341100000|2022-03-15 10:45:00|834.18|831.32|831.68|828.82|834.43|831.57|831.55|828.69|0
1647341400000|2022-03-15 10:50:00|832.05|829.19|823.8|820.94|832.3|829.44|823.3|820.44|0
1647341700000|2022-03-15 10:55:00|824.3|821.44|826.3|823.44|826.3|823.44|819.05|816.19|0
1647342000000|2022-03-15 11:00:00|825.8|822.94|821.3|818.44|825.8|822.94|820.8|817.94|0
1647342300000|2022-03-15 11:05:00|821.43|818.57|816.93|814.07|821.55|818.69|816.55|813.69|0
1647342600000|2022-03-15 11:10:00|816.8|813.94|815.8|812.94|818.93|816.07|815.55|812.69|0
1647342900000|2022-03-15 11:15:00|815.93|813.07|819.05|816.19|819.55|816.69|814.05|811.19|0
1647343200000|2022-03-15 11:20:00|818.93|816.07|824.18|821.32|826.18|823.32|818.8|815.94|0
1647343500000|2022-03-15 11:25:00|824.43|821.57|823.55|820.69|826.05|823.19|821.05|818.19|0
1647343800000|2022-03-15 11:30:00|824.3|821.44|820.8|817.94|825.8|822.94|820.8|817.94|0
1647344100000|2022-03-15 11:35:00|820.93|818.07|821.8|818.94|823.05|820.19|819.55|816.69|0
1647344400000|2022-03-15 11:40:00|822.05|819.19|825.55|822.69|826.3|823.44|821.93|819.07|0
1647344700000|2022-03-15 11:45:00|825.43|822.57|829.05|826.19|829.05|826.19|825.05|822.19|0
1647345000000|2022-03-15 11:50:00|828.55|825.69|827.3|824.44|829.8|826.94|826.43|823.57|0
1647345300000|2022-03-15 11:55:00|827.55|824.69|824.55|821.69|827.68|824.82|823.3|820.44|0
1647345600000|2022-03-15 12:00:00|824.93|822.07|823.3|820.44|827.93|825.07|822.05|819.19|0
1647345900000|2022-03-15 12:05:00|823.18|820.32|825.8|822.94|826.8|823.94|821.55|818.69|0
1647346200000|2022-03-15 12:10:00|826.05|823.19|820.8|817.94|826.05|823.19|820.8|817.94|0
1647346500000|2022-03-15 12:15:00|820.55|817.69|819.93|817.07|822.05|819.19|819.05|816.19|0
1647346800000|2022-03-15 12:20:00|819.55|816.69|815.55|812.69|819.8|816.94|813.55|810.69|0
1647347100000|2022-03-15 12:25:00|816.05|813.19|819.55|816.69|819.55|816.69|816.05|813.19|0
1647347400000|2022-03-15 12:30:00|818.43|815.57|803.68|800.82|820.18|817.32|798.3|795.44|0
1647347700000|2022-03-15 12:35:00|803.3|800.44|803.8|800.94|806.3|803.44|802.3|799.44|0
1647348000000|2022-03-15 12:40:00|804.05|801.19|807.3|804.44|808.3|805.44|803.55|800.69|0
1647348300000|2022-03-15 12:45:00|807.05|804.19|804.8|801.94|809.3|806.44|804.3|801.44|0
1647348600000|2022-03-15 12:50:00|804.93|802.07|807.55|804.69|808.05|805.19|804.8|801.94|0
1647348900000|2022-03-15 12:55:00|807.68|804.82|806.05|803.19|807.8|804.94|805.05|802.19|0
1647349200000|2022-03-15 13:00:00|805.8|802.94|804.05|801.19|807.3|804.44|804.05|801.19|0
1647349500000|2022-03-15 13:05:00|804.3|801.44|804.8|801.94|805.8|802.94|801.8|798.94|0
1647349800000|2022-03-15 13:10:00|804.05|801.19|801.55|798.69|804.05|801.19|796.55|793.69|0
1647350100000|2022-03-15 13:15:00|801.3|798.44|802.05|799.19|803.05|800.19|799.8|796.94|0
1647350400000|2022-03-15 13:20:00|802.3|799.44|805.3|802.44|805.3|802.44|801.68|798.82|0
1647350700000|2022-03-15 13:25:00|803.8|800.94|799.3|796.44|807.8|804.94|798.3|795.44|0
1647351000000|2022-03-15 13:30:00|799.8|796.94|791.8|788.94|799.8|796.94|784.8|781.94|0
1647351300000|2022-03-15 13:35:00|791.05|788.19|796.8|793.94|798.05|795.19|786.3|783.44|0
1647351600000|2022-03-15 13:40:00|795.05|792.19|812.05|809.19|812.93|810.07|792.8|789.94|0
1647351900000|2022-03-15 13:45:00|808.8|805.94|806.43|803.57|813.05|810.19|805.55|802.69|0
1647352200000|2022-03-15 13:50:00|806.8|803.94|805.18|802.32|808.8|805.94|800.8|797.94|0
1647352500000|2022-03-15 13:55:00|805.55|802.69|794.55|791.69|805.55|802.69|792.8|789.94|0
1647352800000|2022-03-15 14:00:00|794.3|791.44|788.55|785.69|800.3|797.44|787.05|784.19|0
1647353100000|2022-03-15 14:05:00|789.43|786.57|797.55|794.69|799.3|796.44|787.05|784.19|0
1647353400000|2022-03-15 14:10:00|796.55|793.69|803.05|800.19|806.3|803.44|795.05|792.19|0
1647353700000|2022-03-15 14:15:00|802.93|800.07|795.8|792.94|805.3|802.44|795.05|792.19|0
1647354000000|2022-03-15 14:20:00|794.3|791.44|787.55|784.69|795.05|792.19|787.3|784.44|0
1647354300000|2022-03-15 14:25:00|788.3|785.44|780.55|777.69|790.8|787.94|780.05|777.19|0
1647354600000|2022-03-15 14:30:00|780.05|777.19|777.55|774.69|780.8|777.94|772.55|769.69|0
1647354900000|2022-03-15 14:35:00|777.8|774.94|775.05|772.19|778.05|775.19|771.8|768.94|0
1647355200000|2022-03-15 14:40:00|774.55|771.69|774.3|771.44|778.05|775.19|771.8|768.94|0
1647355500000|2022-03-15 14:45:00|773.8|770.94|772.8|769.94|775.05|772.19|769.3|766.44|0
1647355800000|2022-03-15 14:50:00|772.05|769.19|776.93|774.07|779.3|776.44|772.05|769.19|0
1647356100000|2022-03-15 14:55:00|776.8|773.94|780.3|777.44|782.55|779.69|775.55|772.69|0
1647356400000|2022-03-15 15:00:00|780.05|777.19|774.43|771.57|780.05|777.19|774.43|771.57|0
1647356700000|2022-03-15 15:05:00|774.55|771.69|774.18|771.32|776.05|773.19|773.05|770.19|0
1647357000000|2022-03-15 15:10:00|774.05|771.19|774.8|771.94|777.05|774.19|772.55|769.69|0
1647357300000|2022-03-15 15:15:00|774.3|771.44|773.55|770.69|779.55|776.69|772.8|769.94|0
1647357600000|2022-03-15 15:20:00|773.05|770.19|775.68|772.82|779.8|776.94|771.55|768.69|0
1647357900000|2022-03-15 15:25:00|775.8|772.94|765.69|763.05|776.43|773.57|765.69|763.05|0
1647358200000|2022-03-15 15:30:00|765.19|762.55|762.19|759.55|767.19|764.55|761.94|759.3|0
1647358500000|2022-03-15 15:35:00|761.94|759.3|760.69|758.05|761.94|759.3|759.19|756.55|0
1647358800000|2022-03-15 15:40:00|760.57|757.93|761.07|758.43|764.19|761.55|760.19|757.55|0
1647359100000|2022-03-15 15:45:00|761.19|758.55|756.94|754.3|761.94|759.3|756.69|754.05|0
1647359400000|2022-03-15 15:50:00|756.44|753.8|764.44|761.8|767.44|764.8|754.94|752.3|0
1647359700000|2022-03-15 15:55:00|764.94|762.3|771.69|769.05|778.44|775.8|764.94|762.3|0
1647360000000|2022-03-15 16:00:00|772.94|770.3|776.94|774.3|781.44|778.8|771.44|768.8|0
1647360300000|2022-03-15 16:05:00|778.19|775.55|766.44|763.8|779.19|776.55|763.69|761.05|0
1647360600000|2022-03-15 16:10:00|766.19|763.55|765.94|763.3|769.19|766.55|764.44|761.8|0
1647360900000|2022-03-15 16:15:00|765.82|763.18|762.94|760.3|767.19|764.55|761.94|759.3|0
1647361200000|2022-03-15 16:20:00|763.44|760.8|757.69|755.05|765.69|763.05|757.69|755.05|0
1647361500000|2022-03-15 16:25:00|758.07|755.43|755.94|753.3|758.69|756.05|754.19|751.55|0
1647361800000|2022-03-15 16:30:00|756.44|753.8|757.94|755.3|758.44|755.8|754.69|752.05|0
1647362100000|2022-03-15 16:35:00|757.57|754.93|754.19|751.55|757.69|755.05|753.44|750.8|0
1647362400000|2022-03-15 16:40:00|753.94|751.3|760.69|758.05|760.94|758.3|753.44|750.8|0
1647362700000|2022-03-15 16:45:00|760.82|758.18|763.94|761.3|765.19|762.55|758.07|755.43|0
1647363000000|2022-03-15 16:50:00|764.19|761.55|768.44|765.8|771.69|769.05|763.94|761.3|0
1647363300000|2022-03-15 16:55:00|768.57|765.93|761.19|758.55|768.69|766.05|760.94|758.3|0
1647363600000|2022-03-15 17:00:00|760.94|758.3|757.94|755.3|761.69|759.05|755.69|753.05|0
1647363900000|2022-03-15 17:05:00|758.69|756.05|763.69|761.05|764.94|762.3|757.57|754.93|0
1647364200000|2022-03-15 17:10:00|765.19|762.55|771.94|769.3|772.44|769.8|764.94|762.3|0
1647364500000|2022-03-15 17:15:00|771.82|769.18|771.94|769.3|773.19|770.55|767.94|765.3|0
1647364800000|2022-03-15 17:20:00|772.19|769.55|767.69|765.05|772.69|770.05|766.44|763.8|0
1647365100000|2022-03-15 17:25:00|767.44|764.8|776.44|773.8|776.44|773.8|763.94|761.3|0
1647365400000|2022-03-15 17:30:00|776.19|773.55|773.94|771.3|778.69|776.05|771.69|769.05|0
1647365700000|2022-03-15 17:35:00|773.44|770.8|774.69|772.05|775.82|773.18|770.44|767.8|0
1647366000000|2022-03-15 17:40:00|774.44|771.8|771.19|768.55|776.44|773.8|767.94|765.3|0
1647366300000|2022-03-15 17:45:00|770.44|767.8|772.69|770.05|773.82|771.18|769.19|766.55|0
1647366600000|2022-03-15 17:50:00|772.32|769.68|769.44|766.8|772.32|769.68|768.57|765.93|0
1647366900000|2022-03-15 17:55:00|769.69|767.05|765.44|762.8|769.69|767.05|763.69|761.05|0
1647367200000|2022-03-15 18:00:00|766.69|764.05|774.94|772.3|775.19|772.55|763.44|760.8|0
1647367500000|2022-03-15 18:05:00|774.44|771.8|768.07|765.43|775.94|773.3|766.94|764.3|0
1647367800000|2022-03-15 18:10:00|767.94|765.3|773.19|770.55|774.57|771.93|767.19|764.55|0
1647368100000|2022-03-15 18:15:00|773.44|770.8|781.19|778.55|783.19|780.55|772.44|769.8|0
1647368400000|2022-03-15 18:20:00|780.94|778.3|779.07|776.43|783.69|781.05|777.82|775.18|0
1647368700000|2022-03-15 18:25:00|779.19|776.55|776.94|774.3|779.94|777.3|774.69|772.05|0
1647369000000|2022-03-15 18:30:00|777.19|774.55|770.44|767.8|781.19|778.55|768.94|766.3|0
1647369300000|2022-03-15 18:35:00|770.94|768.3|771.44|768.8|774.44|771.8|769.19|766.55|0
1647369600000|2022-03-15 18:40:00|771.19|768.55|766.69|764.05|771.69|769.05|765.69|763.05|0
1647369900000|2022-03-15 18:45:00|766.44|763.8|758.94|756.3|767.19|764.55|758.94|756.3|0
1647370200000|2022-03-15 18:50:00|758.69|756.05|756.32|753.68|758.69|756.05|754.44|751.8|0
1647370500000|2022-03-15 18:55:00|756.44|753.8|750.69|748.05|757.44|754.8|750.19|747.55|0
1647370800000|2022-03-15 19:00:00|751.82|749.18|751.69|749.05|753.94|751.3|748.44|745.8|0
1647371100000|2022-03-15 19:05:00|752.19|749.55|751.44|748.8|752.19|749.55|748.69|746.05|0
1647371400000|2022-03-15 19:10:00|751.19|748.55|750.19|747.55|751.94|749.3|746.69|744.05|0
1647371700000|2022-03-15 19:15:00|749.94|747.3|741.57|738.93|750.19|747.55|741.19|738.55|0
1647372000000|2022-03-15 19:20:00|741.19|738.55|739.19|736.55|743.94|741.3|737.69|735.05|0
1647372300000|2022-03-15 19:25:00|738.69|736.05|739.44|736.8|740.44|737.8|737.44|734.8|0
1647372600000|2022-03-15 19:30:00|739.69|737.05|738.07|735.43|739.69|737.05|732.69|730.05|0
1647372900000|2022-03-15 19:35:00|738.94|736.3|737.94|735.3|741.44|738.8|737.69|735.05|0
1647373200000|2022-03-15 19:40:00|737.69|735.05|738.69|736.05|743.19|740.55|736.44|733.8|0
1647373500000|2022-03-15 19:45:00|737.19|734.55|735.94|733.3|744.44|741.8|735.94|733.3|0
1647373800000|2022-03-15 19:50:00|736.69|734.05|733.94|731.3|737.19|734.55|729.44|726.8|0
1647374100000|2022-03-15 19:55:00|734.94|732.3|737.19|734.55|742.94|740.3|734.57|731.93|0
1647374400000|2022-03-15 20:00:00|736.44|733.8|740.69|738.05|740.94|738.3|735.44|732.8|0
1647374700000|2022-03-15 20:05:00|741.19|738.55|742.94|740.3|744.19|741.55|738.94|736.3|0
1647375000000|2022-03-15 20:10:00|743.44|740.8|744.69|742.05|744.94|742.3|740.69|738.05|0
1647375300000|2022-03-15 20:15:00|744.43|741.31|741.68|738.56|744.43|741.31|740.31|737.19|0
1647375600000|2022-03-15 20:20:00|741.56|738.44|741.18|738.06|741.93|738.81|740.43|737.31|0
1647375900000|2022-03-15 20:25:00|741.43|738.31|742.68|739.56|742.68|739.56|740.93|737.81|0
1647376200000|2022-03-15 20:30:00|742.31|739.19|742.43|739.31|743.68|740.56|741.93|738.81|0
1647376500000|2022-03-15 20:35:00|742.18|739.06|739.18|736.06|742.68|739.56|739.18|736.06|0
1647376800000|2022-03-15 20:40:00|739.43|736.31|739.56|736.44|741.18|738.06|738.68|735.56|0
1647377100000|2022-03-15 20:45:00|739.43|736.31|739.43|736.31|740.81|737.69|738.93|735.81|0
1647377400000|2022-03-15 20:50:00|739.93|736.81|740.93|737.81|740.93|737.81|739.56|736.44|0
1647377700000|2022-03-15 20:55:00|740.68|737.56|742.56|739.44|743.18|740.06|739.93|736.81|0
1647378000000|2022-03-15 21:00:00|742.83|739.71|742.25|739.13|743.37|740.25|742.14|739.02|0
1647378300000|2022-03-15 21:05:00|742.4|739.28|742.79|739.67|743.34|740.22|742.14|739.02|0
1647378600000|2022-03-15 21:10:00|742.86|739.74|742.33|739.21|742.97|739.85|742.33|739.21|0
1647378900000|2022-03-15 21:15:00|742.36|739.24|743.01|739.89|743.01|739.89|742.11|738.99|0
1647379200000|2022-03-15 21:20:00|742.86|739.74|742.83|739.71|743.12|740|742.65|739.53|0
1647379500000|2022-03-15 21:25:00|742.79|739.67|742.11|738.99|742.79|739.67|742|738.88|0
1647379800000|2022-03-15 21:30:00|742.14|739.02|742.11|738.99|742.14|739.02|742.11|738.99|0
1647380100000|2022-03-15 21:35:00|742.07|738.95|742.47|739.35|742.47|739.35|742.07|738.95|0
1647380400000|2022-03-15 21:40:00|742.43|739.31|742.43|739.31|742.51|739.39|742.43|739.31|0
1647380700000|2022-03-15 21:45:00|742.47|739.35|742.4|739.28|742.58|739.46|742.33|739.21|0
1647381000000|2022-03-15 21:50:00|742.33|739.21|742.47|739.35|742.47|739.35|742.33|739.21|0
1647381300000|2022-03-15 21:55:00|742.4|739.28|742.36|739.24|742.86|739.74|742.36|739.24|0
1647381600000|2022-03-15 22:00:00|741.06|737.94|742.93|739.81|743.18|740.06|741.06|737.94|0
1647381900000|2022-03-15 22:05:00|743.06|739.94|744.68|741.56|745.43|742.31|742.93|739.81|0
1647382200000|2022-03-15 22:10:00|744.81|741.69|743.68|740.56|746.43|743.31|743.68|740.56|0
1647382500000|2022-03-15 22:15:00|743.93|740.81|743.18|740.06|743.93|740.81|742.68|739.56|0
1647382800000|2022-03-15 22:20:00|742.93|739.81|744.18|741.06|744.43|741.31|742.43|739.31|0
1647383100000|2022-03-15 22:25:00|744.31|741.19|744.68|741.56|744.68|741.56|742.93|739.81|0
1647383400000|2022-03-15 22:30:00|744.43|741.31|744.93|741.81|744.93|741.81|743.68|740.56|0
1647383700000|2022-03-15 22:35:00|744.68|741.56|745.43|742.31|745.68|742.56|744.43|741.31|0
1647384000000|2022-03-15 22:40:00|745.31|742.19|745.18|742.06|745.31|742.19|743.93|740.81|0
1647384300000|2022-03-15 22:45:00|745.06|741.94|744.43|741.31|745.18|742.06|744.18|741.06|0
1647384600000|2022-03-15 22:50:00|744.56|741.44|743.81|740.69|744.68|741.56|743.68|740.56|0
1647384900000|2022-03-15 22:55:00|743.93|740.81|744.43|741.31|745.93|742.81|743.81|740.69|0
1647385200000|2022-03-15 23:00:00|744.06|740.94|744.93|741.81|744.93|741.81|743.68|740.56|0
1647385500000|2022-03-15 23:05:00|745.06|741.94|745.68|742.56|746.18|743.06|744.68|741.56|0
1647385800000|2022-03-15 23:10:00|745.56|742.44|746.18|743.06|746.43|743.31|745.43|742.31|0
1647386100000|2022-03-15 23:15:00|745.93|742.81|744.43|741.31|745.93|742.81|743.68|740.56|0
1647386400000|2022-03-15 23:20:00|743.93|740.81|742.68|739.56|744.43|741.31|741.68|738.56|0
1647386700000|2022-03-15 23:25:00|742.81|739.69|743.93|740.81|744.93|741.81|742.68|739.56|0
1647387000000|2022-03-15 23:30:00|744.06|740.94|744.93|741.81|746.18|743.06|744.06|740.94|0
1647387300000|2022-03-15 23:35:00|745.18|742.06|737.93|734.81|745.68|742.56|734.43|731.31|0
1647387600000|2022-03-15 23:40:00|738.06|734.94|737.43|734.31|738.18|735.06|736.68|733.56|0
1647387900000|2022-03-15 23:45:00|737.18|734.06|739.43|736.31|739.93|736.81|736.68|733.56|0
1647388200000|2022-03-15 23:50:00|739.56|736.44|743.43|740.31|744.18|741.06|739.56|736.44|0
1647388500000|2022-03-15 23:55:00|743.68|740.56|743.93|740.81|745.43|742.31|742.43|739.31|0
1647388800000|2022-03-16 00:00:00|744.43|741.31|746.18|743.06|746.93|743.81|743.18|740.06|0
1647389100000|2022-03-16 00:05:00|745.68|742.56|743.93|740.81|746.68|743.56|743.68|740.56|0
1647389400000|2022-03-16 00:10:00|744.43|741.31|745.68|742.56|745.68|742.56|743.18|740.06|0
1647389700000|2022-03-16 00:15:00|746.93|743.81|749.43|746.31|750.43|747.31|745.93|742.81|0
1647390000000|2022-03-16 00:20:00|750.06|746.94|751.18|748.06|752.81|749.69|749.43|746.31|0
1647390300000|2022-03-16 00:25:00|750.68|747.56|750.18|747.06|751.81|748.69|749.43|746.31|0
1647390600000|2022-03-16 00:30:00|749.68|746.56|749.43|746.31|750.06|746.94|746.93|743.81|0
1647390900000|2022-03-16 00:35:00|749.56|746.44|750.68|747.56|751.43|748.31|749.43|746.31|0
1647391200000|2022-03-16 00:40:00|750.93|747.81|751.06|747.94|751.93|748.81|749.68|746.56|0
1647391500000|2022-03-16 00:45:00|750.93|747.81|752.06|748.94|752.06|748.94|749.93|746.81|0
1647391800000|2022-03-16 00:50:00|751.18|748.06|751.31|748.19|752.18|749.06|749.93|746.81|0
1647392100000|2022-03-16 00:55:00|751.43|748.31|749.31|746.19|751.43|748.31|747.18|744.06|0
1647392400000|2022-03-16 01:00:00|749.43|746.31|748.56|745.44|750.18|747.06|748.18|745.06|0
1647392700000|2022-03-16 01:05:00|748.43|745.31|749.68|746.56|750.18|747.06|746.93|743.81|0
1647393000000|2022-03-16 01:10:00|749.56|746.44|748.81|745.69|751.43|748.31|748.68|745.56|0
1647393300000|2022-03-16 01:15:00|749.06|745.94|747.81|744.69|749.43|746.31|747.43|744.31|0
1647393600000|2022-03-16 01:20:00|747.43|744.31|747.56|744.44|748.93|745.81|747.18|744.06|0
1647393900000|2022-03-16 01:25:00|747.68|744.56|748.81|745.69|749.43|746.31|747.68|744.56|0
1647394200000|2022-03-16 01:30:00|748.56|745.44|749.68|746.56|750.43|747.31|747.68|744.56|0
1647394500000|2022-03-16 01:35:00|749.56|746.44|749.81|746.69|749.93|746.81|747.81|744.69|0
1647394800000|2022-03-16 01:40:00|749.93|746.81|749.93|746.81|749.93|746.81|748.43|745.31|0
1647395100000|2022-03-16 01:45:00|749.68|746.56|749.56|746.44|750.43|747.31|748.43|745.31|0
1647395400000|2022-03-16 01:50:00|749.43|746.31|747.93|744.81|749.68|746.56|747.31|744.19|0
1647395700000|2022-03-16 01:55:00|748.43|745.31|745.68|742.56|748.68|745.56|744.93|741.81|0
1647396000000|2022-03-16 02:00:00|745.43|742.31|742.18|739.06|745.56|742.44|741.93|738.81|0
1647396300000|2022-03-16 02:05:00|742.43|739.31|742.43|739.31|743.68|740.56|742.43|739.31|0
1647396600000|2022-03-16 02:10:00|742.31|739.19|739.68|736.56|742.31|739.19|739.68|736.56|0
1647396900000|2022-03-16 02:15:00|740.18|737.06|742.43|739.31|742.68|739.56|739.43|736.31|0
1647397200000|2022-03-16 02:20:00|742.56|739.44|743.43|740.31|744.93|741.81|742.18|739.06|0
1647397500000|2022-03-16 02:25:00|743.68|740.56|741.93|738.81|744.43|741.31|741.93|738.81|0
1647397800000|2022-03-16 02:30:00|742.18|739.06|744.68|741.56|744.93|741.81|741.68|738.56|0
1647398100000|2022-03-16 02:35:00|744.43|741.31|742.68|739.56|745.31|742.19|741.93|738.81|0
1647398400000|2022-03-16 02:40:00|742.81|739.69|741.81|738.69|743.18|740.06|739.68|736.56|0
1647398700000|2022-03-16 02:45:00|741.68|738.56|741.06|737.94|742.18|739.06|740.43|737.31|0
1647399000000|2022-03-16 02:50:00|740.93|737.81|743.31|740.19|743.43|740.31|740.93|737.81|0
1647399300000|2022-03-16 02:55:00|743.43|740.31|744.93|741.81|745.93|742.81|743.18|740.06|0
1647399600000|2022-03-16 03:00:00|745.18|742.06|745.56|742.44|745.68|742.56|743.68|740.56|0
1647399900000|2022-03-16 03:05:00|745.43|742.31|748.18|745.06|748.93|745.81|744.93|741.81|0
1647400200000|2022-03-16 03:10:00|748.06|744.94|747.43|744.31|748.06|744.94|746.68|743.56|0
1647400500000|2022-03-16 03:15:00|747.31|744.19|744.93|741.81|748.43|745.31|744.68|741.56|0
1647400800000|2022-03-16 03:20:00|744.81|741.69|743.18|740.06|746.18|743.06|743.18|740.06|0
1647401100000|2022-03-16 03:25:00|743.43|740.31|742.93|739.81|743.68|740.56|739.68|736.56|0
1647401400000|2022-03-16 03:30:00|743.06|739.94|745.06|741.94|745.18|742.06|742.68|739.56|0
1647401700000|2022-03-16 03:35:00|745.18|742.06|741.18|738.06|745.18|742.06|740.68|737.56|0
1647402000000|2022-03-16 03:40:00|741.43|738.31|744.43|741.31|744.68|741.56|741.43|738.31|0
1647402300000|2022-03-16 03:45:00|744.06|740.94|742.93|739.81|744.43|741.31|742.18|739.06|0
1647402600000|2022-03-16 03:50:00|742.81|739.69|745.43|742.31|745.68|742.56|742.81|739.69|0
1647402900000|2022-03-16 03:55:00|745.68|742.56|744.68|741.56|745.68|742.56|742.93|739.81|0
1647403200000|2022-03-16 04:00:00|744.18|741.06|743.18|740.06|744.68|741.56|742.68|739.56|0
1647403500000|2022-03-16 04:05:00|743.06|739.94|743.18|740.06|743.93|740.81|741.81|738.69|0
1647403800000|2022-03-16 04:10:00|743.06|739.94|743.18|740.06|743.31|740.19|741.93|738.81|0
1647404100000|2022-03-16 04:15:00|743.43|740.31|744.43|741.31|744.68|741.56|743.18|740.06|0
1647404400000|2022-03-16 04:20:00|744.68|741.56|745.43|742.31|745.93|742.81|744.06|740.94|0
1647404700000|2022-03-16 04:25:00|745.31|742.19|745.06|741.94|745.43|742.31|744.68|741.56|0
1647405000000|2022-03-16 04:30:00|745.68|742.56|745.93|742.81|746.43|743.31|745.18|742.06|0
1647405300000|2022-03-16 04:35:00|746.06|742.94|744.18|741.06|746.06|742.94|743.81|740.69|0
1647405600000|2022-03-16 04:40:00|744.31|741.19|743.93|740.81|744.43|741.31|743.18|740.06|0
1647405900000|2022-03-16 04:45:00|744.06|740.94|741.18|738.06|744.06|740.94|741.18|738.06|0
1647406200000|2022-03-16 04:50:00|740.81|737.69|741.18|738.06|742.18|739.06|740.68|737.56|0
1647406500000|2022-03-16 04:55:00|741.56|738.44|741.68|738.56|741.68|738.56|740.18|737.06|0
1647406800000|2022-03-16 05:00:00|740.81|737.69|739.93|736.81|740.93|737.81|738.43|735.31|0
1647407100000|2022-03-16 05:05:00|740.18|737.06|739.43|736.31|740.18|737.06|738.18|735.06|0
1647407400000|2022-03-16 05:10:00|739.18|736.06|742.43|739.31|742.43|739.31|739.18|736.06|0
1647407700000|2022-03-16 05:15:00|742.93|739.81|738.43|735.31|742.93|739.81|738.18|735.06|0
1647408000000|2022-03-16 05:20:00|737.68|734.56|735.43|732.31|737.93|734.81|734.43|731.31|0
1647408300000|2022-03-16 05:25:00|735.18|732.06|732.81|729.69|735.18|732.06|732.43|729.31|0
1647408600000|2022-03-16 05:30:00|732.93|729.81|731.18|728.06|736.18|733.06|731.18|728.06|0
1647408900000|2022-03-16 05:35:00|730.93|727.81|729.18|726.06|732.43|729.31|728.68|725.56|0
1647409200000|2022-03-16 05:40:00|728.93|725.81|724.18|721.06|729.56|726.44|723.93|720.81|0
1647409500000|2022-03-16 05:45:00|724.31|721.19|719.68|716.56|724.43|721.31|715.18|712.06|0
1647409800000|2022-03-16 05:50:00|719.93|716.81|724.18|721.06|725.43|722.31|718.93|715.81|0
1647410100000|2022-03-16 05:55:00|724.43|721.31|724.18|721.06|726.43|723.31|723.68|720.56|0
1647410400000|2022-03-16 06:00:00|723.68|720.56|723.18|720.06|725.18|722.06|723.18|720.06|0
1647410700000|2022-03-16 06:05:00|723.43|720.31|723.18|720.06|725.18|722.06|721.06|717.94|0
1647411000000|2022-03-16 06:10:00|722.68|719.56|721.93|718.81|723.93|720.81|721.06|717.94|0
1647411300000|2022-03-16 06:15:00|722.06|718.94|717.93|714.81|722.93|719.81|717.93|714.81|0
1647411600000|2022-03-16 06:20:00|718.18|715.06|717.93|714.81|720.56|717.44|717.68|714.56|0
1647411900000|2022-03-16 06:25:00|718.18|715.06|720.43|717.31|721.18|718.06|717.93|714.81|0
1647412200000|2022-03-16 06:30:00|720.68|717.56|718.18|715.06|721.81|718.69|716.68|713.56|0
1647412500000|2022-03-16 06:35:00|718.31|715.19|717.43|714.31|719.68|716.56|716.81|713.69|0
1647412800000|2022-03-16 06:40:00|717.68|714.56|712.93|709.81|719.93|716.81|711.93|708.81|0
1647413100000|2022-03-16 06:45:00|713.18|710.06|709.43|706.31|713.43|710.31|709.06|705.94|0
1647413400000|2022-03-16 06:50:00|709.18|706.06|709.93|706.81|714.93|711.81|709.18|706.06|0
1647413700000|2022-03-16 06:55:00|710.43|707.31|708.68|705.56|713.43|710.31|708.43|705.31|0
1647414000000|2022-03-16 07:00:00|708.43|705.31|710.43|707.31|711.43|708.31|708.43|705.31|0
1647414300000|2022-03-16 07:05:00|709.94|707.3|707.44|704.8|711.19|708.55|706.44|703.8|0
1647414600000|2022-03-16 07:10:00|707.69|705.05|704.19|701.55|708.19|705.55|704.19|701.55|0
1647414900000|2022-03-16 07:15:00|703.94|701.3|708.19|705.55|708.19|705.55|703.94|701.3|0
1647415200000|2022-03-16 07:20:00|707.94|705.3|710.69|708.05|710.69|708.05|707.19|704.55|0
1647415500000|2022-03-16 07:25:00|710.82|708.18|709.32|706.68|711.69|709.05|708.69|706.05|0
1647415800000|2022-03-16 07:30:00|709.19|706.55|711.94|709.3|713.69|711.05|709.19|706.55|0
1647416100000|2022-03-16 07:35:00|711.44|708.8|706.94|704.3|711.94|709.3|705.69|703.05|0
1647416400000|2022-03-16 07:40:00|707.07|704.43|712.19|709.55|712.19|709.55|706.94|704.3|0
1647416700000|2022-03-16 07:45:00|711.94|709.3|707.94|705.3|713.07|710.43|707.94|705.3|0
1647417000000|2022-03-16 07:50:00|708.44|705.8|706.19|703.55|709.07|706.43|704.69|702.05|0
1647417300000|2022-03-16 07:55:00|706.32|703.68|704.44|701.8|708.19|705.55|704.07|701.43|0
1647417600000|2022-03-16 08:00:00|704.94|702.3|701.69|699.05|707.44|704.8|700.94|698.3|0
1647417900000|2022-03-16 08:05:00|702.19|699.55|703.69|701.05|705.94|703.3|702.19|699.55|0
1647418200000|2022-03-16 08:10:00|703.44|700.8|705.69|703.05|706.19|703.55|700.19|697.55|0
1647418500000|2022-03-16 08:15:00|705.82|703.18|694.69|692.05|705.94|703.3|694.32|691.68|0
1647418800000|2022-03-16 08:20:00|695.19|692.55|700.94|698.3|702.44|699.8|695.19|692.55|0
1647419100000|2022-03-16 08:25:00|701.19|698.55|697.69|695.05|703.07|700.43|696.44|693.8|0
1647419400000|2022-03-16 08:30:00|697.82|695.18|694.44|691.8|701.69|699.05|691.69|689.05|0
1647419700000|2022-03-16 08:35:00|694.32|691.68|695.32|692.68|699.32|696.68|690.94|688.3|0
1647420000000|2022-03-16 08:40:00|695.44|692.8|698.19|695.55|698.44|695.8|693.94|691.3|0
1647420300000|2022-03-16 08:45:00|698.69|696.05|697.94|695.3|699.57|696.93|696.44|693.8|0
1647420600000|2022-03-16 08:50:00|697.69|695.05|698.82|696.18|699.94|697.3|697.19|694.55|0
1647420900000|2022-03-16 08:55:00|698.44|695.8|695.44|692.8|698.82|696.18|695.44|692.8|0
1647421200000|2022-03-16 09:00:00|695.19|692.55|693.94|691.3|695.69|693.05|693.44|690.8|0
1647421500000|2022-03-16 09:05:00|694.19|691.55|693.69|691.05|694.44|691.8|692.69|690.05|0
1647421800000|2022-03-16 09:10:00|693.32|690.68|692.94|690.3|694.44|691.8|691.44|688.8|0
1647422100000|2022-03-16 09:15:00|692.82|690.18|692.19|689.55|693.07|690.43|688.94|686.3|0
1647422400000|2022-03-16 09:20:00|691.94|689.3|691.57|688.93|692.94|690.3|690.94|688.3|0
1647422700000|2022-03-16 09:25:00|691.94|689.3|689.07|686.43|692.19|689.55|688.82|686.18|0
1647423000000|2022-03-16 09:30:00|689.19|686.55|688.69|686.05|689.69|687.05|687.44|684.8|0
1647423300000|2022-03-16 09:35:00|688.94|686.3|689.69|687.05|689.94|687.3|688.19|685.55|0
1647423600000|2022-03-16 09:40:00|689.57|686.93|692.19|689.55|692.19|689.55|689.57|686.93|0
1647423900000|2022-03-16 09:45:00|692.57|689.93|692.94|690.3|694.19|691.55|692.19|689.55|0
1647424200000|2022-03-16 09:50:00|692.82|690.18|693.69|691.05|693.69|691.05|689.82|687.18|0
1647424500000|2022-03-16 09:55:00|693.82|691.18|694.69|692.05|695.94|693.3|692.44|689.8|0
1647424800000|2022-03-16 10:00:00|694.94|692.3|692.69|690.05|695.32|692.68|691.82|689.18|0
1647425100000|2022-03-16 10:05:00|692.82|690.18|692.94|690.3|693.69|691.05|691.69|689.05|0
1647425400000|2022-03-16 10:10:00|689.69|687.05|681.44|678.8|691.19|688.55|679.94|677.3|0
1647425700000|2022-03-16 10:15:00|680.69|678.05|682.44|679.8|684.44|681.8|677.94|675.3|0
1647426000000|2022-03-16 10:20:00|682.69|680.05|682.69|680.05|683.19|680.55|681.94|679.3|0
1647426300000|2022-03-16 10:25:00|682.57|679.93|685.69|683.05|685.69|683.05|682.57|679.93|0
1647426600000|2022-03-16 10:30:00|685.57|682.93|683.32|680.68|685.57|682.93|682.69|680.05|0
1647426900000|2022-03-16 10:35:00|683.44|680.8|686.44|683.8|689.44|686.8|683.19|680.55|0
1647427200000|2022-03-16 10:40:00|686.32|683.68|682.32|679.68|688.94|686.3|682.32|679.68|0
1647427500000|2022-03-16 10:45:00|681.82|679.18|683.94|681.3|686.07|683.43|681.44|678.8|0
1647427800000|2022-03-16 10:50:00|683.69|681.05|684.94|682.3|686.07|683.43|683.69|681.05|0
1647428100000|2022-03-16 10:55:00|684.69|682.05|684.44|681.8|686.82|684.18|683.94|681.3|0
1647428400000|2022-03-16 11:00:00|685.44|682.8|688.44|685.8|688.94|686.3|684.57|681.93|0
1647428700000|2022-03-16 11:05:00|688.94|686.3|687.44|684.8|689.69|687.05|687.19|684.55|0
1647429000000|2022-03-16 11:10:00|687.19|684.55|687.69|685.05|689.07|686.43|685.69|683.05|0
1647429300000|2022-03-16 11:15:00|688.19|685.55|689.94|687.3|691.57|688.93|688.19|685.55|0
1647429600000|2022-03-16 11:20:00|689.82|687.18|688.57|685.93|691.44|688.8|687.57|684.93|0
1647429900000|2022-03-16 11:25:00|688.69|686.05|687.69|685.05|688.82|686.18|686.44|683.8|0
1647430200000|2022-03-16 11:30:00|687.94|685.3|685.69|683.05|687.94|685.3|683.69|681.05|0
1647430500000|2022-03-16 11:35:00|685.44|682.8|683.19|680.55|685.94|683.3|682.07|679.43|0
1647430800000|2022-03-16 11:40:00|683.44|680.8|684.07|681.43|685.44|682.8|683.19|680.55|0
1647431100000|2022-03-16 11:45:00|684.19|681.55|687.44|684.8|687.69|685.05|683.94|681.3|0
1647431400000|2022-03-16 11:50:00|687.69|685.05|683.94|681.3|687.69|685.05|682.82|680.18|0
1647431700000|2022-03-16 11:55:00|684.07|681.43|682.44|679.8|685.19|682.55|682.44|679.8|0
1647432000000|2022-03-16 12:00:00|682.19|679.55|681.69|679.05|682.44|679.8|679.94|677.3|0
1647432300000|2022-03-16 12:05:00|682.19|679.55|679.94|677.3|682.69|680.05|679.69|677.05|0
1647432600000|2022-03-16 12:10:00|680.19|677.55|682.69|680.05|683.19|680.55|679.69|677.05|0
1647432900000|2022-03-16 12:15:00|682.57|679.93|682.82|680.18|683.07|680.43|681.19|678.55|0
1647433200000|2022-03-16 12:20:00|682.94|680.3|684.44|681.8|684.94|682.3|682.44|679.8|0
1647433500000|2022-03-16 12:25:00|684.94|682.3|684.69|682.05|685.44|682.8|682.94|680.3|0
1647433800000|2022-03-16 12:30:00|684.44|681.8|688.69|686.05|688.94|686.3|683.19|680.55|0
1647434100000|2022-03-16 12:35:00|688.94|686.3|693.69|691.05|693.69|691.05|688.69|686.05|0
1647434400000|2022-03-16 12:40:00|693.44|690.8|692.69|690.05|693.69|691.05|690.94|688.3|0
1647434700000|2022-03-16 12:45:00|692.44|689.8|693.82|691.18|695.69|693.05|691.69|689.05|0
1647435000000|2022-03-16 12:50:00|693.94|691.3|694.94|692.3|696.94|694.3|692.94|690.3|0
1647435300000|2022-03-16 12:55:00|694.69|692.05|696.07|693.43|697.69|695.05|694.19|691.55|0
1647435600000|2022-03-16 13:00:00|696.44|693.8|698.19|695.55|698.94|696.3|695.57|692.93|0
1647435900000|2022-03-16 13:05:00|698.44|695.8|698.94|696.3|701.94|699.3|698.44|695.8|0
1647436200000|2022-03-16 13:10:00|698.69|696.05|699.19|696.55|699.94|697.3|698.19|695.55|0
1647436500000|2022-03-16 13:15:00|699.94|697.3|697.19|694.55|701.19|698.55|696.94|694.3|0
1647436800000|2022-03-16 13:20:00|697.44|694.8|692.94|690.3|697.94|695.3|692.94|690.3|0
1647437100000|2022-03-16 13:25:00|693.19|690.55|699.19|696.55|700.44|697.8|693.19|690.55|0
1647437400000|2022-03-16 13:30:00|697.69|695.05|691.69|689.05|697.94|695.3|690.94|688.3|0
1647437700000|2022-03-16 13:35:00|691.44|688.8|679.19|676.55|691.69|689.05|678.69|676.05|0
1647438000000|2022-03-16 13:40:00|678.57|675.93|675.94|673.3|679.94|677.3|675.19|672.55|0
1647438300000|2022-03-16 13:45:00|674.94|672.3|674.44|671.8|675.94|673.3|670.94|668.3|0
1647438600000|2022-03-16 13:50:00|673.19|670.55|679.69|677.05|680.94|678.3|672.44|669.8|0
1647438900000|2022-03-16 13:55:00|679.94|677.3|678.94|676.3|680.44|677.8|674.94|672.3|0
1647439200000|2022-03-16 14:00:00|678.19|675.55|682.69|680.05|685.32|682.68|674.94|672.3|0
1647439500000|2022-03-16 14:05:00|683.19|680.55|689.19|686.55|689.69|687.05|682.44|679.8|0
1647439800000|2022-03-16 14:10:00|689.57|686.93|677.44|674.8|689.69|687.05|675.19|672.55|0
1647440100000|2022-03-16 14:15:00|675.94|673.3|659.69|657.05|675.94|673.3|653.44|650.8|0
1647440400000|2022-03-16 14:20:00|659.19|656.55|659.69|657.05|659.94|657.3|656.19|653.55|0
1647440700000|2022-03-16 14:25:00|659.94|657.3|663.07|660.43|663.07|660.43|656.94|654.3|0
1647441000000|2022-03-16 14:30:00|662.19|659.55|657.94|655.3|663.44|660.8|654.69|652.05|0
1647441300000|2022-03-16 14:35:00|657.44|654.8|660.44|657.8|666.69|664.05|657.44|654.8|0
1647441600000|2022-03-16 14:40:00|659.69|657.05|670.69|668.05|675.69|673.05|657.94|655.3|0
1647441900000|2022-03-16 14:45:00|671.69|669.05|669.44|666.8|674.19|671.55|668.19|665.55|0
1647442200000|2022-03-16 14:50:00|669.19|666.55|670.19|667.55|672.44|669.8|666.19|663.55|0
1647442500000|2022-03-16 14:55:00|669.44|666.8|664.44|661.8|674.69|672.05|664.44|661.8|0
1647442800000|2022-03-16 15:00:00|664.19|661.55|664.19|661.55|674.94|672.3|662.94|660.3|0
1647443100000|2022-03-16 15:05:00|663.69|661.05|668.57|665.93|670.44|667.8|662.94|660.3|0
1647443400000|2022-03-16 15:10:00|668.44|665.8|668.94|666.3|669.44|666.8|665.82|663.18|0
1647443700000|2022-03-16 15:15:00|669.07|666.43|669.19|666.55|672.94|670.3|667.44|664.8|0
1647444000000|2022-03-16 15:20:00|668.94|666.3|668.69|666.05|672.19|669.55|666.69|664.05|0
1647444300000|2022-03-16 15:25:00|669.19|666.55|668.69|666.05|669.94|667.3|667.19|664.55|0
1647444600000|2022-03-16 15:30:00|668.94|666.3|666.94|664.3|669.19|666.55|665.94|663.3|0
1647444900000|2022-03-16 15:35:00|667.32|664.68|670.44|667.8|674.69|672.05|666.69|664.05|0
1647445200000|2022-03-16 15:40:00|670.69|668.05|671.19|668.55|674.69|672.05|670.19|667.55|0
1647445500000|2022-03-16 15:45:00|670.94|668.3|669.69|667.05|673.44|670.8|669.69|667.05|0
1647445800000|2022-03-16 15:50:00|669.19|666.55|667.94|665.3|670.69|668.05|666.19|663.55|0
1647446100000|2022-03-16 15:55:00|668.07|665.43|666.94|664.3|670.32|667.68|665.69|663.05|0
1647446400000|2022-03-16 16:00:00|666.69|664.05|662.94|660.3|668.94|666.3|661.44|658.8|0
1647446700000|2022-03-16 16:05:00|662.69|660.05|665.72|663.52|666.19|663.55|662.69|660.05|0
1647447000000|2022-03-16 16:10:00|666.1|663.9|666.97|664.77|667.47|665.27|664.47|662.27|0
1647447300000|2022-03-16 16:15:00|666.72|664.52|665.22|663.02|667.47|665.27|664.22|662.02|0
1647447600000|2022-03-16 16:20:00|665.47|663.27|667.22|665.02|667.47|665.27|663.97|661.77|0
1647447900000|2022-03-16 16:25:00|667.47|665.27|666.97|664.77|671.72|669.52|666.97|664.77|0
1647448200000|2022-03-16 16:30:00|667.22|665.02|666.97|664.77|668.47|666.27|665.97|663.77|0
1647448500000|2022-03-16 16:35:00|666.72|664.52|672.47|670.27|673.22|671.02|666.47|664.27|0
1647448800000|2022-03-16 16:40:00|672.97|670.77|668.47|666.27|674.22|672.02|666.97|664.77|0
1647449100000|2022-03-16 16:45:00|668.22|666.02|682.97|680.77|684.6|682.4|668.22|666.02|0
1647449400000|2022-03-16 16:50:00|682.72|680.52|682.22|680.02|685.22|683.02|679.47|677.27|0
1647449700000|2022-03-16 16:55:00|682.97|680.77|680.6|678.4|683.85|681.65|679.72|677.52|0
1647450000000|2022-03-16 17:00:00|680.1|677.9|683.97|681.77|684.72|682.52|678.22|676.02|0
1647450300000|2022-03-16 17:05:00|684.1|681.9|692.72|690.52|693.22|691.02|681.47|679.27|0
1647450600000|2022-03-16 17:10:00|693.22|691.02|692.97|690.77|696.72|694.52|691.72|689.52|0
1647450900000|2022-03-16 17:15:00|692.85|690.65|691.97|689.77|693.97|691.77|690.97|688.77|0
1647451200000|2022-03-16 17:20:00|691.72|689.52|689.47|687.27|695.22|693.02|687.97|685.77|0
1647451500000|2022-03-16 17:25:00|689.22|687.02|690.6|688.4|692.47|690.27|688.97|686.77|0
1647451800000|2022-03-16 17:30:00|690.72|688.52|685.72|683.52|690.72|688.52|683.22|681.02|0
1647452100000|2022-03-16 17:35:00|686.22|684.02|686.97|684.77|688.47|686.27|683.22|681.02|0
1647452400000|2022-03-16 17:40:00|687.1|684.9|688.72|686.52|692.6|690.4|686.72|684.52|0
1647452700000|2022-03-16 17:45:00|688.97|686.77|686.97|684.77|690.47|688.27|686.97|684.77|0
1647453000000|2022-03-16 17:50:00|687.47|685.27|685.85|683.65|690.22|688.02|685.22|683.02|0
1647453300000|2022-03-16 17:55:00|685.97|683.77|684.35|682.15|686.47|684.27|681.6|679.4|0
1647453600000|2022-03-16 18:00:00|694.1|691.9|707.1|704.9|708.47|706.27|686.1|683.9|0
1647453900000|2022-03-16 18:05:00|706.47|704.27|722.22|720.02|722.22|720.02|702.6|700.4|0
1647454200000|2022-03-16 18:10:00|723.1|720.9|730.72|728.52|731.6|729.4|717.72|715.52|0
1647454500000|2022-03-16 18:15:00|730.97|728.77|715.22|713.02|731.47|729.27|714.47|712.27|0
1647454800000|2022-03-16 18:20:00|714.22|712.02|730.22|728.02|730.97|728.77|713.22|711.02|0
1647455100000|2022-03-16 18:25:00|730.72|728.52|733.22|731.02|734.47|732.27|721.97|719.77|0
1647455400000|2022-03-16 18:30:00|733.6|731.4|742.97|740.77|748.97|746.77|733.6|731.4|0
1647455700000|2022-03-16 18:35:00|742.47|740.27|720.72|718.52|748.22|746.02|720.47|718.27|0
1647456000000|2022-03-16 18:40:00|721.22|719.02|705.72|703.52|722.72|720.52|703.22|701.02|0
1647456300000|2022-03-16 18:45:00|705.47|703.27|703.47|701.27|711.22|709.02|695.97|693.77|0
1647456600000|2022-03-16 18:50:00|703.22|701.02|694.47|692.27|710.97|708.77|694.22|692.02|0
1647456900000|2022-03-16 18:55:00|694.97|692.77|697.97|695.77|698.47|696.27|683.47|681.27|0
1647457200000|2022-03-16 19:00:00|695.72|693.52|690.72|688.52|702.97|700.77|688.47|686.27|0
1647457500000|2022-03-16 19:05:00|690.35|688.15|695.47|693.27|700.47|698.27|683.22|681.02|0
1647457800000|2022-03-16 19:10:00|695.72|693.52|687.47|685.27|697.47|695.27|687.47|685.27|0
1647458100000|2022-03-16 19:15:00|688.47|686.27|675.97|673.77|693.97|691.77|675.97|673.77|0
1647458400000|2022-03-16 19:20:00|676.22|674.02|669.35|667.15|677.47|675.27|667.22|665.02|0
1647458700000|2022-03-16 19:25:00|669.22|667.02|667.97|665.77|670.72|668.52|664.72|662.52|0
1647459000000|2022-03-16 19:30:00|667.72|665.52|673.72|671.52|678.47|676.27|667.35|665.15|0
1647459300000|2022-03-16 19:35:00|674.22|672.02|670.47|668.27|676.72|674.52|670.22|668.02|0
1647459600000|2022-03-16 19:40:00|670.22|668.02|672.72|670.52|674.97|672.77|668.97|666.77|0
1647459900000|2022-03-16 19:45:00|671.97|669.77|659.47|657.27|674.22|672.02|659.22|657.02|0
1647460200000|2022-03-16 19:50:00|657.72|655.52|655.47|653.27|661.35|659.15|654.22|652.02|0
1647460500000|2022-03-16 19:55:00|655.22|653.02|642.22|640.02|658.22|656.02|642.22|640.02|0
1647460800000|2022-03-16 20:00:00|641.47|639.27|646.85|644.65|647.47|645.27|641.22|639.02|0
1647461100000|2022-03-16 20:05:00|646.97|644.77|644.97|642.77|647.22|645.02|644.97|642.77|0
1647461400000|2022-03-16 20:10:00|645.22|643.02|642.97|640.77|645.22|643.02|638.97|636.77|0
1647461700000|2022-03-16 20:15:00|643.55|640.95|635.67|633.07|643.67|641.07|633.17|630.57|0
1647462000000|2022-03-16 20:20:00|635.92|633.32|631.17|628.57|636.42|633.82|631.17|628.57|0
1647462300000|2022-03-16 20:25:00|631.05|628.45|631.17|628.57|633.92|631.32|631.05|628.45|0
1647462600000|2022-03-16 20:30:00|631.42|628.82|630.17|627.57|632.3|629.7|629.92|627.32|0
1647462900000|2022-03-16 20:35:00|629.92|627.32|630.42|627.82|630.8|628.2|629.42|626.82|0
1647463200000|2022-03-16 20:40:00|630.67|628.07|625.55|622.95|630.67|628.07|625.17|622.57|0
1647463500000|2022-03-16 20:45:00|625.67|623.07|629.8|627.2|630.67|628.07|625.67|623.07|0
1647463800000|2022-03-16 20:50:00|629.92|627.32|630.3|627.7|630.8|628.2|627.17|624.57|0
1647464100000|2022-03-16 20:55:00|630.42|627.82|629.8|627.2|630.8|628.2|628.67|626.07|0
1647464400000|2022-03-16 21:00:00|629.71|627.11|630.62|628.02|631.2|628.6|629.67|627.07|0
1647464700000|2022-03-16 21:05:00|630.73|628.13|631.23|628.63|631.63|629.03|630.62|628.02|0
1647465000000|2022-03-16 21:10:00|631.16|628.56|631.81|629.21|632.11|629.51|631.16|628.56|0
1647465300000|2022-03-16 21:15:00|631.78|629.18|632.58|629.98|632.69|630.09|631.78|629.18|0
1647465600000|2022-03-16 21:20:00|632.47|629.87|632.98|630.38|633.42|630.82|632.47|629.87|0
1647465900000|2022-03-16 21:25:00|632.8|630.2|632.07|629.47|633.13|630.53|631.85|629.25|0
1647466200000|2022-03-16 21:30:00|632.11|629.51|631.92|629.32|632.18|629.58|631.78|629.18|0
1647466500000|2022-03-16 21:35:00|631.89|629.29|631.96|629.36|632.14|629.54|631.74|629.14|0
1647466800000|2022-03-16 21:40:00|631.89|629.29|630.62|628.02|631.89|629.29|630.62|628.02|0
1647467100000|2022-03-16 21:45:00|630.51|627.91|631.63|629.03|631.67|629.07|630.25|627.65|0
1647467400000|2022-03-16 21:50:00|631.06|628.46|631.2|628.6|631.74|629.14|631.06|628.46|0
1647467700000|2022-03-16 21:55:00|630.87|628.27|631.52|628.92|631.52|628.92|630.8|628.2|0
1647468000000|2022-03-16 22:00:00|632.8|630.2|635.42|632.82|635.92|633.32|632.05|629.45|0
1647468300000|2022-03-16 22:05:00|635.05|632.45|635.17|632.57|636.67|634.07|634.42|631.82|0
1647468600000|2022-03-16 22:10:00|635.42|632.82|637.67|635.07|637.67|635.07|634.92|632.32|0
1647468900000|2022-03-16 22:15:00|637.92|635.32|638.42|635.82|638.42|635.82|637.17|634.57|0
1647469200000|2022-03-16 22:20:00|638.67|636.07|640.17|637.57|640.67|638.07|638.42|635.82|0
1647469500000|2022-03-16 22:25:00|640.42|637.82|639.92|637.32|641.92|639.32|639.67|637.07|0
1647469800000|2022-03-16 22:30:00|639.67|637.07|640.67|638.07|642.42|639.82|639.17|636.57|0
1647470100000|2022-03-16 22:35:00|640.92|638.32|639.42|636.82|641.17|638.57|639.3|636.7|0
1647470400000|2022-03-16 22:40:00|639.55|636.95|639.42|636.82|639.55|636.95|638.17|635.57|0
1647470700000|2022-03-16 22:45:00|639.17|636.57|638.92|636.32|639.55|636.95|638.67|636.07|0
1647471000000|2022-03-16 22:50:00|639.17|636.57|638.92|636.32|639.92|637.32|638.42|635.82|0
1647471300000|2022-03-16 22:55:00|639.05|636.45|638.67|636.07|639.55|636.95|638.17|635.57|0
1647471600000|2022-03-16 23:00:00|638.42|635.82|639.17|636.57|640.42|637.82|635.67|633.07|0
1647471900000|2022-03-16 23:05:00|639.55|636.95|641.55|638.95|641.8|639.2|639.3|636.7|0
1647472200000|2022-03-16 23:10:00|641.67|639.07|642.17|639.57|643.17|640.57|641.42|638.82|0
1647472500000|2022-03-16 23:15:00|641.92|639.32|641.17|638.57|643.05|640.45|640.67|638.07|0
1647472800000|2022-03-16 23:20:00|640.92|638.32|641.67|639.07|641.92|639.32|640.8|638.2|0
1647473100000|2022-03-16 23:25:00|641.42|638.82|639.67|637.07|641.42|638.82|639.17|636.57|0
1647473400000|2022-03-16 23:30:00|639.42|636.82|639.17|636.57|640.17|637.57|638.67|636.07|0
1647473700000|2022-03-16 23:35:00|638.92|636.32|641.17|638.57|641.3|638.7|638.67|636.07|0
1647474000000|2022-03-16 23:40:00|641.3|638.7|639.67|637.07|641.3|638.7|639.42|636.82|0
1647474300000|2022-03-16 23:45:00|639.55|636.95|638.05|635.45|640.17|637.57|637.92|635.32|0
1647474600000|2022-03-16 23:50:00|638.17|635.57|635.67|633.07|638.55|635.95|634.67|632.07|0
1647474900000|2022-03-16 23:55:00|635.42|632.82|635.17|632.57|636.67|634.07|634.17|631.57|0
1647475200000|2022-03-17 00:00:00|635.42|632.82|637.3|634.7|639.42|636.82|634.92|632.32|0
1647475500000|2022-03-17 00:05:00|637.17|634.57|635.92|633.32|640.17|637.57|634.92|632.32|0
1647475800000|2022-03-17 00:10:00|635.42|632.82|636.42|633.82|637.55|634.95|633.92|631.32|0
1647476100000|2022-03-17 00:15:00|635.92|633.32|635.8|633.2|638.17|635.57|635.05|632.45|0
1647476400000|2022-03-17 00:20:00|635.55|632.95|636.05|633.45|637.17|634.57|634.3|631.7|0
1647476700000|2022-03-17 00:25:00|635.42|632.82|636.67|634.07|636.92|634.32|633.42|630.82|0
1647477000000|2022-03-17 00:30:00|635.42|632.82|636.67|634.07|636.92|634.32|634.42|631.82|0
1647477300000|2022-03-17 00:35:00|636.55|633.95|635.55|632.95|637.17|634.57|634.92|632.32|0
1647477600000|2022-03-17 00:40:00|635.67|633.07|636.42|633.82|636.8|634.2|634.67|632.07|0
1647477900000|2022-03-17 00:45:00|636.3|633.7|635.42|632.82|636.67|634.07|634.92|632.32|0
1647478200000|2022-03-17 00:50:00|635.17|632.57|634.8|632.2|635.55|632.95|632.42|629.82|0
1647478500000|2022-03-17 00:55:00|634.42|631.82|634.67|632.07|635.55|632.95|634.42|631.82|0
1647478800000|2022-03-17 01:00:00|633.92|631.32|635.55|632.95|636.55|633.95|633.92|631.32|0
1647479100000|2022-03-17 01:05:00|635.67|633.07|637.92|635.32|639.17|636.57|635.05|632.45|0
1647479400000|2022-03-17 01:10:00|637.17|634.57|639.92|637.32|640.05|637.45|637.17|634.57|0
1647479700000|2022-03-17 01:15:00|639.42|636.82|639.67|637.07|641.67|639.07|638.42|635.82|0
1647480000000|2022-03-17 01:20:00|639.42|636.82|641.42|638.82|641.67|639.07|638.17|635.57|0
1647480300000|2022-03-17 01:25:00|641.67|639.07|646.67|644.07|646.92|644.32|641.42|638.82|0
1647480600000|2022-03-17 01:30:00|646.42|643.82|643.92|641.32|647.17|644.57|642.55|639.95|0
1647480900000|2022-03-17 01:35:00|644.05|641.45|651.67|649.07|651.67|649.07|644.05|641.45|0
1647481200000|2022-03-17 01:40:00|652.05|649.45|649.42|646.82|652.3|649.7|647.92|645.32|0
1647481500000|2022-03-17 01:45:00|649.3|646.7|651.17|648.57|651.42|648.82|648.42|645.82|0
1647481800000|2022-03-17 01:50:00|651.55|648.95|655.67|653.07|657.05|654.45|651.17|648.57|0
1647482100000|2022-03-17 01:55:00|655.92|653.32|651.8|649.2|656.17|653.57|650.17|647.57|0
1647482400000|2022-03-17 02:00:00|651.67|649.07|649.67|647.07|653.17|650.57|649.17|646.57|0
1647482700000|2022-03-17 02:05:00|649.42|646.82|650.05|647.45|651.17|648.57|649.17|646.57|0
1647483000000|2022-03-17 02:10:00|649.92|647.32|647.42|644.82|650.8|648.2|644.92|642.32|0
1647483300000|2022-03-17 02:15:00|647.17|644.57|648.17|645.57|649.67|647.07|646.8|644.2|0
1647483600000|2022-03-17 02:20:00|648.05|645.45|645.67|643.07|648.17|645.57|645.55|642.95|0
1647483900000|2022-03-17 02:25:00|645.55|642.95|646.8|644.2|648.17|645.57|643.67|641.07|0
1647484200000|2022-03-17 02:30:00|647.05|644.45|648.67|646.07|648.92|646.32|646.42|643.82|0
1647484500000|2022-03-17 02:35:00|648.55|645.95|648.92|646.32|649.67|647.07|647.8|645.2|0
1647484800000|2022-03-17 02:40:00|649.05|646.45|650.42|647.82|651.42|648.82|648.42|645.82|0
1647485100000|2022-03-17 02:45:00|650.3|647.7|649.67|647.07|651.42|648.82|649.42|646.82|0
1647485400000|2022-03-17 02:50:00|649.17|646.57|646.92|644.32|649.67|647.07|645.42|642.82|0
1647485700000|2022-03-17 02:55:00|647.05|644.45|648.8|646.2|650.42|647.82|646.67|644.07|0
1647486000000|2022-03-17 03:00:00|648.92|646.32|650.92|648.32|651.42|648.82|648.92|646.32|0
1647486300000|2022-03-17 03:05:00|650.8|648.2|652.05|649.45|652.05|649.45|650.17|647.57|0
1647486600000|2022-03-17 03:10:00|651.92|649.32|651.8|649.2|653.67|651.07|651.42|648.82|0
1647486900000|2022-03-17 03:15:00|651.92|649.32|655.55|652.95|655.55|652.95|650.92|648.32|0
1647487200000|2022-03-17 03:20:00|655.17|652.57|652.42|649.82|655.67|653.07|652.17|649.57|0
1647487500000|2022-03-17 03:25:00|652.3|649.7|649.8|647.2|653.42|650.82|649.8|647.2|0
1647487800000|2022-03-17 03:30:00|649.67|647.07|650.05|647.45|651.3|648.7|649.42|646.82|0
1647488100000|2022-03-17 03:35:00|649.92|647.32|647.42|644.82|650.3|647.7|647.05|644.45|0
1647488400000|2022-03-17 03:40:00|647.55|644.95|650.55|647.95|650.92|648.32|647.55|644.95|0
1647488700000|2022-03-17 03:45:00|650.67|648.07|652.17|649.57|652.92|650.32|650.3|647.7|0
1647489000000|2022-03-17 03:50:00|652.42|649.82|652.17|649.57|653.3|650.7|651.67|649.07|0
1647489300000|2022-03-17 03:55:00|652.3|649.7|650.55|647.95|653.17|650.57|650.17|647.57|0
1647489600000|2022-03-17 04:00:00|650.3|647.7|653.17|650.57|654.92|652.32|650.3|647.7|0
1647489900000|2022-03-17 04:05:00|653.3|650.7|652.05|649.45|653.42|650.82|651.67|649.07|0
1647490200000|2022-03-17 04:10:00|651.17|648.57|651.17|648.57|651.67|649.07|650.67|648.07|0
1647490500000|2022-03-17 04:15:00|651.05|648.45|650.17|647.57|651.42|648.82|650.17|647.57|0
1647490800000|2022-03-17 04:20:00|650.42|647.82|651.42|648.82|652.67|650.07|649.3|646.7|0
1647491100000|2022-03-17 04:25:00|651.67|649.07|651.67|649.07|653.17|650.57|651.67|649.07|0
1647491400000|2022-03-17 04:30:00|651.8|649.2|646.67|644.07|652.17|649.57|645.17|642.57|0
1647491700000|2022-03-17 04:35:00|646.42|643.82|648.67|646.07|648.8|646.2|646.05|643.45|0
1647492000000|2022-03-17 04:40:00|648.42|645.82|646.42|643.82|648.67|646.07|645.92|643.32|0
1647492300000|2022-03-17 04:45:00|646.17|643.57|647.67|645.07|647.67|645.07|646.17|643.57|0
1647492600000|2022-03-17 04:50:00|647.42|644.82|645.17|642.57|647.42|644.82|644.67|642.07|0
1647492900000|2022-03-17 04:55:00|644.92|642.32|646.05|643.45|646.05|643.45|644.42|641.82|0
1647493200000|2022-03-17 05:00:00|645.67|643.07|648.17|645.57|648.92|646.32|645.05|642.45|0
1647493500000|2022-03-17 05:05:00|647.92|645.32|648.42|645.82|649.42|646.82|647.42|644.82|0
1647493800000|2022-03-17 05:10:00|648.17|645.57|643.17|640.57|648.92|646.32|641.92|639.32|0
1647494100000|2022-03-17 05:15:00|643.42|640.82|642.92|640.32|646.17|643.57|642.42|639.82|0
1647494400000|2022-03-17 05:20:00|642.8|640.2|647.17|644.57|647.8|645.2|641.92|639.32|0
1647494700000|2022-03-17 05:25:00|646.92|644.32|648.42|645.82|649.17|646.57|646.92|644.32|0
1647495000000|2022-03-17 05:30:00|648.67|646.07|647.92|645.32|649.17|646.57|646.67|644.07|0
1647495300000|2022-03-17 05:35:00|648.17|645.57|647.17|644.57|649.67|647.07|646.8|644.2|0
1647495600000|2022-03-17 05:40:00|647.42|644.82|645.67|643.07|649.05|646.45|644.8|642.2|0
1647495900000|2022-03-17 05:45:00|645.92|643.32|646.67|644.07|647.42|644.82|645.42|642.82|0
1647496200000|2022-03-17 05:50:00|646.55|643.95|647.17|644.57|647.67|645.07|645.3|642.7|0
1647496500000|2022-03-17 05:55:00|647.42|644.82|647.17|644.57|648.8|646.2|646.17|643.57|0
1647496800000|2022-03-17 06:00:00|647.05|644.45|646.92|644.32|648.55|645.95|643.67|641.07|0
1647497100000|2022-03-17 06:05:00|647.17|644.57|644.55|641.95|647.3|644.7|644.55|641.95|0
1647497400000|2022-03-17 06:10:00|644.8|642.2|646.55|643.95|647.67|645.07|644.05|641.45|0
1647497700000|2022-03-17 06:15:00|647.05|644.45|645.8|643.2|647.55|644.95|645.55|642.95|0
1647498000000|2022-03-17 06:20:00|645.67|643.07|641.92|639.32|646.55|643.95|641.92|639.32|0
1647498300000|2022-03-17 06:25:00|642.42|639.82|642.67|640.07|644.17|641.57|641.67|639.07|0
1647498600000|2022-03-17 06:30:00|642.3|639.7|642.3|639.7|645.17|642.57|641.92|639.32|0
1647498900000|2022-03-17 06:35:00|642.55|639.95|641.55|638.95|642.67|640.07|640.92|638.32|0
1647499200000|2022-03-17 06:40:00|641.67|639.07|639.55|636.95|641.67|639.07|637.42|634.82|0
1647499500000|2022-03-17 06:45:00|639.42|636.82|638.42|635.82|640.55|637.95|638.42|635.82|0
1647499800000|2022-03-17 06:50:00|638.55|635.95|638.42|635.82|639.17|636.57|636.8|634.2|0
1647500100000|2022-03-17 06:55:00|638.17|635.57|635.67|633.07|638.55|635.95|633.92|631.32|0
1647500400000|2022-03-17 07:00:00|635.3|632.7|634.67|632.07|639.17|636.57|634.67|632.07|0
1647500700000|2022-03-17 07:05:00|634.47|632.27|630.22|628.02|634.47|632.27|629.22|627.02|0
1647501000000|2022-03-17 07:10:00|630.1|627.9|634.22|632.02|634.47|632.27|630.1|627.9|0
1647501300000|2022-03-17 07:15:00|633.85|631.65|640.97|638.77|640.97|638.77|633.72|631.52|0
1647501600000|2022-03-17 07:20:00|640.85|638.65|641.22|639.02|642.47|640.27|640.22|638.02|0
1647501900000|2022-03-17 07:25:00|641.1|638.9|643.22|641.02|643.47|641.27|640.85|638.65|0
1647502200000|2022-03-17 07:30:00|643.47|641.27|648.22|646.02|648.22|646.02|641.97|639.77|0
1647502500000|2022-03-17 07:35:00|648.1|645.9|646.72|644.52|650.72|648.52|646.72|644.52|0
1647502800000|2022-03-17 07:40:00|646.47|644.27|649.22|647.02|651.47|649.27|646.47|644.27|0
1647503100000|2022-03-17 07:45:00|648.97|646.77|643.72|641.52|650.22|648.02|643.72|641.52|0
1647503400000|2022-03-17 07:50:00|643.97|641.77|639.47|637.27|644.47|642.27|638.47|636.27|0
1647503700000|2022-03-17 07:55:00|638.97|636.77|637.97|635.77|641.47|639.27|637.47|635.27|0
1647504000000|2022-03-17 08:00:00|638.22|636.02|636.72|634.52|640.22|638.02|636.72|634.52|0
1647504300000|2022-03-17 08:05:00|636.97|634.77|642.47|640.27|645.72|643.52|636.22|634.02|0
1647504600000|2022-03-17 08:10:00|642.22|640.02|642.97|640.77|644.72|642.52|641.47|639.27|0
1647504900000|2022-03-17 08:15:00|642.72|640.52|640.85|638.65|644.1|641.9|640.47|638.27|0
1647505200000|2022-03-17 08:20:00|640.97|638.77|641.72|639.52|644.22|642.02|639.97|637.77|0
1647505500000|2022-03-17 08:25:00|640.97|638.77|640.1|637.9|641.22|639.02|636.97|634.77|0
1647505800000|2022-03-17 08:30:00|639.85|637.65|642.85|640.65|642.97|640.77|637.85|635.65|0
1647506100000|2022-03-17 08:35:00|642.97|640.77|644.47|642.27|645.22|643.02|642.47|640.27|0
1647506400000|2022-03-17 08:40:00|644.72|642.52|644.85|642.65|647.72|645.52|642.97|640.77|0
1647506700000|2022-03-17 08:45:00|644.97|642.77|644.72|642.52|644.97|642.77|640.85|638.65|0
1647507000000|2022-03-17 08:50:00|645.1|642.9|647.97|645.77|648.72|646.52|643.35|641.15|0
1647507300000|2022-03-17 08:55:00|648.22|646.02|647.22|645.02|651.1|648.9|645.47|643.27|0
1647507600000|2022-03-17 09:00:00|646.72|644.52|646.47|644.27|646.72|644.52|643.97|641.77|0
1647507900000|2022-03-17 09:05:00|646.6|644.4|648.47|646.27|649.72|647.52|646.47|644.27|0
1647508200000|2022-03-17 09:10:00|648.22|646.02|649.72|647.52|651.22|649.02|647.47|645.27|0
1647508500000|2022-03-17 09:15:00|650.1|647.9|651.22|649.02|651.72|649.52|647.47|645.27|0
1647508800000|2022-03-17 09:20:00|651.85|649.65|649.22|647.02|653.1|650.9|648.22|646.02|0
1647509100000|2022-03-17 09:25:00|649.47|647.27|647.35|645.15|650.1|647.9|646.6|644.4|0
1647509400000|2022-03-17 09:30:00|646.97|644.77|651.6|649.4|651.6|649.4|646.97|644.77|0
1647509700000|2022-03-17 09:35:00|651.72|649.52|653.97|651.77|655.85|653.65|651.72|649.52|0
1647510000000|2022-03-17 09:40:00|653.85|651.65|653.97|651.77|655.47|653.27|652.22|650.02|0
1647510300000|2022-03-17 09:45:00|653.72|651.52|654.47|652.27|654.97|652.77|652.72|650.52|0
1647510600000|2022-03-17 09:50:00|654.35|652.15|652.85|650.65|655.47|653.27|651.6|649.4|0
1647510900000|2022-03-17 09:55:00|652.72|650.52|649.97|647.77|652.72|650.52|649.22|647.02|0
1647511200000|2022-03-17 10:00:00|650.47|648.27|664.35|662.15|667.35|665.15|650.22|648.02|0
1647511500000|2022-03-17 10:05:00|664.22|662.02|668.97|666.77|671.35|669.15|664.22|662.02|0
1647511800000|2022-03-17 10:10:00|669.6|667.4|665.97|663.77|670.72|668.52|663.97|661.77|0
1647512100000|2022-03-17 10:15:00|666.22|664.02|661.85|659.65|667.97|665.77|660.72|658.52|0
1647512400000|2022-03-17 10:20:00|662.1|659.9|658.97|656.77|663.47|661.27|657.72|655.52|0
1647512700000|2022-03-17 10:25:00|658.22|656.02|659.47|657.27|661.72|659.52|657.97|655.77|0
1647513000000|2022-03-17 10:30:00|659.35|657.15|656.6|654.4|660.22|658.02|655.22|653.02|0
1647513300000|2022-03-17 10:35:00|656.72|654.52|657.22|655.02|661.22|659.02|656.22|654.02|0
1647513600000|2022-03-17 10:40:00|657.72|655.52|656.72|654.52|659.97|657.77|656.47|654.27|0
1647513900000|2022-03-17 10:45:00|656.47|654.27|655.22|653.02|658.97|656.77|655.22|653.02|0
1647514200000|2022-03-17 10:50:00|654.47|652.27|655.97|653.77|657.97|655.77|654.47|652.27|0
1647514500000|2022-03-17 10:55:00|656.22|654.02|651.97|649.77|657.22|655.02|651.72|649.52|0
1647514800000|2022-03-17 11:00:00|651.72|649.52|649.47|647.27|653.97|651.77|649.22|647.02|0
1647515100000|2022-03-17 11:05:00|649.22|647.02|648.97|646.77|650.47|648.27|647.47|645.27|0
1647515400000|2022-03-17 11:10:00|649.22|647.02|650.22|648.02|651.22|649.02|648.97|646.77|0
1647515700000|2022-03-17 11:15:00|649.97|647.77|652.72|650.52|652.72|650.52|648.97|646.77|0
1647516000000|2022-03-17 11:20:00|652.47|650.27|654.47|652.27|655.97|653.77|652.22|650.02|0
1647516300000|2022-03-17 11:25:00|654.6|652.4|655.72|653.52|657.97|655.77|653.97|651.77|0
1647516600000|2022-03-17 11:30:00|655.85|653.65|655.72|653.52|656.72|654.52|653.97|651.77|0
1647516900000|2022-03-17 11:35:00|655.97|653.77|659.22|657.02|659.47|657.27|654.97|652.77|0
1647517200000|2022-03-17 11:40:00|659.47|657.27|660.22|658.02|661.47|659.27|657.72|655.52|0
1647517500000|2022-03-17 11:45:00|660.6|658.4|659.47|657.27|661.22|659.02|657.47|655.27|0
1647517800000|2022-03-17 11:50:00|659.22|657.02|656.72|654.52|659.97|657.77|656.22|654.02|0
1647518100000|2022-03-17 11:55:00|657.22|655.02|655.6|653.4|657.47|655.27|653.22|651.02|0
1647518400000|2022-03-17 12:00:00|652.47|650.27|651.22|649.02|658.35|656.15|648.47|646.27|0
1647518700000|2022-03-17 12:05:00|650.97|648.77|651.97|649.77|653.1|650.9|648.22|646.02|0
1647519000000|2022-03-17 12:10:00|652.47|650.27|654.72|652.52|655.72|653.52|652.47|650.27|0
1647519300000|2022-03-17 12:15:00|654.47|652.27|657.72|655.52|658.47|656.27|654.22|652.02|0
1647519600000|2022-03-17 12:20:00|658.22|656.02|659.72|657.52|659.97|657.77|657.72|655.52|0
1647519900000|2022-03-17 12:25:00|659.6|657.4|658.97|656.77|659.6|657.4|657.72|655.52|0
1647520200000|2022-03-17 12:30:00|658.6|656.4|658.85|656.65|659.72|657.52|654.97|652.77|0
1647520500000|2022-03-17 12:35:00|657.97|655.77|658.72|656.52|658.72|656.52|656.97|654.77|0
1647520800000|2022-03-17 12:40:00|658.47|656.27|662.97|660.77|663.72|661.52|657.1|654.9|0
1647521100000|2022-03-17 12:45:00|662.72|660.52|659.97|657.77|662.72|660.52|658.97|656.77|0
1647521400000|2022-03-17 12:50:00|660.1|657.9|662.22|660.02|664.47|662.27|660.1|657.9|0
1647521700000|2022-03-17 12:55:00|662.47|660.27|660.97|658.77|666.47|664.27|660.72|658.52|0
1647522000000|2022-03-17 13:00:00|661.1|658.9|663.72|661.52|663.72|661.52|660.47|658.27|0
1647522300000|2022-03-17 13:05:00|663.97|661.77|662.22|660.02|663.97|661.77|661.47|659.27|0
1647522600000|2022-03-17 13:10:00|662.47|660.27|661.6|659.4|663.97|661.77|661.6|659.4|0
1647522900000|2022-03-17 13:15:00|661.97|659.77|662.22|660.02|662.47|660.27|660.47|658.27|0
1647523200000|2022-03-17 13:20:00|661.72|659.52|661.22|659.02|662.47|660.27|660.97|658.77|0
1647523500000|2022-03-17 13:25:00|660.97|658.77|662.72|660.52|662.72|660.52|660.22|658.02|0
1647523800000|2022-03-17 13:30:00|662.22|660.02|656.6|654.4|665.72|663.52|655.72|653.52|0
1647524100000|2022-03-17 13:35:00|657.47|655.27|654.22|652.02|664.72|662.52|654.22|652.02|0
1647524400000|2022-03-17 13:40:00|654.35|652.15|653.6|651.4|658.72|656.52|653.22|651.02|0
1647524700000|2022-03-17 13:45:00|653.47|651.27|650.35|648.15|653.47|651.27|642.72|640.52|0
1647525000000|2022-03-17 13:50:00|651.1|648.9|649.47|647.27|651.72|649.52|644.97|642.77|0
1647525300000|2022-03-17 13:55:00|648.22|646.02|636.22|634.02|649.72|647.52|635.72|633.52|0
1647525600000|2022-03-17 14:00:00|635.72|633.52|633.47|631.27|638.97|636.77|632.97|630.77|0
1647525900000|2022-03-17 14:05:00|633.97|631.77|630.22|628.02|634.97|632.77|629.47|627.27|0
1647526200000|2022-03-17 14:10:00|630.72|628.52|635.97|633.77|636.72|634.52|629.47|627.27|0
1647526500000|2022-03-17 14:15:00|635.35|633.15|637.22|635.02|638.22|636.02|633.22|631.02|0
1647526800000|2022-03-17 14:20:00|637.97|635.77|631.97|629.77|637.97|635.77|631.35|629.15|0
1647527100000|2022-03-17 14:25:00|632.22|630.02|634.22|632.02|634.97|632.77|631.22|629.02|0
1647527400000|2022-03-17 14:30:00|633.72|631.52|638.72|636.52|642.97|640.77|632.97|630.77|0
1647527700000|2022-03-17 14:35:00|638.47|636.27|639.47|637.27|644.72|642.52|637.72|635.52|0
1647528000000|2022-03-17 14:40:00|638.22|636.02|642.72|640.52|646.47|644.27|638.22|636.02|0
1647528300000|2022-03-17 14:45:00|643.35|641.15|649.6|647.4|655.97|653.77|641.22|639.02|0
1647528600000|2022-03-17 14:50:00|649.22|647.02|656.47|654.27|657.97|655.77|648.6|646.4|0
1647528900000|2022-03-17 14:55:00|656.72|654.52|650.47|648.27|656.72|654.52|649.47|647.27|0
1647529200000|2022-03-17 15:00:00|651.47|649.27|652.47|650.27|654.72|652.52|648.72|646.52|0
1647529500000|2022-03-17 15:05:00|652.72|650.52|644.85|642.65|654.22|652.02|643.47|641.27|0
1647529800000|2022-03-17 15:10:00|645.22|643.02|651.22|649.02|651.22|649.02|643.97|641.77|0
1647530100000|2022-03-17 15:15:00|651.72|649.52|645.22|643.02|651.72|649.52|643.72|641.52|0
1647530400000|2022-03-17 15:20:00|645.6|643.4|639.97|637.77|646.97|644.77|639.85|637.65|0
1647530700000|2022-03-17 15:25:00|640.22|638.02|642.22|640.02|644.47|642.27|639.47|637.27|0
1647531000000|2022-03-17 15:30:00|642.72|640.52|639.85|637.65|645.22|643.02|638.6|636.4|0
1647531300000|2022-03-17 15:35:00|639.47|637.27|635.97|633.77|641.97|639.77|635.97|633.77|0
1647531600000|2022-03-17 15:40:00|635.22|633.02|636.47|634.27|637.22|635.02|633.47|631.27|0
1647531900000|2022-03-17 15:45:00|636.72|634.52|646.17|643.97|646.17|643.97|636.47|634.27|0
1647532200000|2022-03-17 15:50:00|645.92|643.72|637.17|634.97|646.92|644.72|636.17|633.97|0
1647532500000|2022-03-17 15:55:00|636.92|634.72|637.17|634.97|638.3|636.1|633.92|631.72|0
1647532800000|2022-03-17 16:00:00|636.3|634.1|636.42|634.22|640.42|638.22|635.92|633.72|0
1647533100000|2022-03-17 16:05:00|636.67|634.47|632.92|630.72|636.67|634.47|631.92|629.72|0
1647533400000|2022-03-17 16:10:00|632.67|630.47|633.92|631.72|636.42|634.22|632.42|630.22|0
1647533700000|2022-03-17 16:15:00|634.17|631.97|632.42|630.22|638.17|635.97|632.42|630.22|0
1647534000000|2022-03-17 16:20:00|632.17|629.97|624.42|622.22|632.17|629.97|623.17|620.97|0
1647534300000|2022-03-17 16:25:00|623.92|621.72|622.92|620.72|625.67|623.47|622.17|619.97|0
1647534600000|2022-03-17 16:30:00|622.42|620.22|623.42|621.22|625.67|623.47|621.42|619.22|0
1647534900000|2022-03-17 16:35:00|623.67|621.47|622.17|619.97|624.17|621.97|622.17|619.97|0
1647535200000|2022-03-17 16:40:00|622.42|620.22|623.42|621.22|625.92|623.72|622.42|620.22|0
1647535500000|2022-03-17 16:45:00|622.67|620.47|624.67|622.47|626.17|623.97|621.67|619.47|0
1647535800000|2022-03-17 16:50:00|624.92|622.72|622.3|620.1|624.92|622.72|621.42|619.22|0
1647536100000|2022-03-17 16:55:00|622.17|619.97|620.92|618.72|622.92|620.72|619.42|617.22|0
1647536400000|2022-03-17 17:00:00|620.67|618.47|621.42|619.22|625.42|623.22|620.42|618.22|0
1647536700000|2022-03-17 17:05:00|621.17|618.97|623.17|620.97|623.8|621.6|619.55|617.35|0
1647537000000|2022-03-17 17:10:00|622.92|620.72|626.3|624.1|627.42|625.22|621.17|618.97|0
1647537300000|2022-03-17 17:15:00|626.05|623.85|622.17|619.97|628.17|625.97|622.05|619.85|0
1647537600000|2022-03-17 17:20:00|622.42|620.22|618.42|616.22|622.92|620.72|617.92|615.72|0
1647537900000|2022-03-17 17:25:00|617.67|615.47|611.67|609.47|618.92|616.72|611.17|608.97|0
1647538200000|2022-03-17 17:30:00|611.42|609.22|611.17|608.97|612.42|610.22|610.17|607.97|0
1647538500000|2022-03-17 17:35:00|611.42|609.22|611.17|608.97|612.67|610.47|610.42|608.22|0
1647538800000|2022-03-17 17:40:00|610.67|608.47|605.42|603.22|610.8|608.6|603.92|601.72|0
1647539100000|2022-03-17 17:45:00|604.92|602.72|603.42|601.22|605.92|603.72|603.3|601.1|0
1647539400000|2022-03-17 17:50:00|603.17|600.97|601.92|599.72|603.92|601.72|599.67|597.47|0
1647539700000|2022-03-17 17:55:00|601.67|599.47|603.42|601.22|603.92|601.72|599.92|597.72|0
1647540000000|2022-03-17 18:00:00|603.67|601.47|605.42|603.22|607.67|605.47|603.17|600.97|0
1647540300000|2022-03-17 18:05:00|605.8|603.6|603.92|601.72|605.8|603.6|601.42|599.22|0
1647540600000|2022-03-17 18:10:00|604.17|601.97|608.42|606.22|610.17|607.97|603.42|601.22|0
1647540900000|2022-03-17 18:15:00|608.17|605.97|608.17|605.97|608.67|606.47|606.92|604.72|0
1647541200000|2022-03-17 18:20:00|607.42|605.22|611.17|608.97|611.42|609.22|606.42|604.22|0
1647541500000|2022-03-17 18:25:00|611.67|609.47|615.42|613.22|615.42|613.22|609.17|606.97|0
1647541800000|2022-03-17 18:30:00|614.67|612.47|608.92|606.72|614.67|612.47|608.17|605.97|0
1647542100000|2022-03-17 18:35:00|609.42|607.22|610.42|608.22|611.67|609.47|607.42|605.22|0
1647542400000|2022-03-17 18:40:00|610.55|608.35|607.42|605.22|612.42|610.22|607.17|604.97|0
1647542700000|2022-03-17 18:45:00|607.67|605.47|604.42|602.22|609.67|607.47|604.42|602.22|0
1647543000000|2022-03-17 18:50:00|604.92|602.72|607.17|604.97|607.67|605.47|603.92|601.72|0
1647543300000|2022-03-17 18:55:00|605.92|603.72|604.17|601.97|609.42|607.22|602.92|600.72|0
1647543600000|2022-03-17 19:00:00|604.92|602.72|600.42|598.22|605.92|603.72|600.42|598.22|0
1647543900000|2022-03-17 19:05:00|600.8|598.6|607.42|605.22|608.3|606.1|600.42|598.22|0
1647544200000|2022-03-17 19:10:00|607.17|604.97|613.42|611.22|617.17|614.97|606.67|604.47|0
1647544500000|2022-03-17 19:15:00|613.17|610.97|608.42|606.22|614.67|612.47|607.3|605.1|0
1647544800000|2022-03-17 19:20:00|607.92|605.72|612.42|610.22|613.42|611.22|607.67|605.47|0
1647545100000|2022-03-17 19:25:00|610.17|607.97|606.42|604.22|610.67|608.47|605.92|603.72|0
1647545400000|2022-03-17 19:30:00|607.17|604.97|607.17|604.97|609.17|606.97|605.67|603.47|0
1647545700000|2022-03-17 19:35:00|607.42|605.22|605.42|603.22|607.67|605.47|604.67|602.47|0
1647546000000|2022-03-17 19:40:00|605.17|602.97|595.67|593.47|605.17|602.97|595.17|592.97|0
1647546300000|2022-03-17 19:45:00|596.92|594.72|594.55|592.35|597.42|595.22|592.92|590.72|0
1647546600000|2022-03-17 19:50:00|594.67|592.47|598.67|596.47|602.92|600.72|594.67|592.47|0
1647546900000|2022-03-17 19:55:00|598.42|596.22|590.92|588.72|600.67|598.47|590.67|588.47|0
1647547200000|2022-03-17 20:00:00|590.42|588.22|591.92|589.72|591.92|589.72|586.67|584.47|0
1647547500000|2022-03-17 20:05:00|591.67|589.47|596.8|594.6|597.17|594.97|591.67|589.47|0
1647547800000|2022-03-17 20:10:00|596.42|594.22|597.42|595.22|598.42|596.22|595.67|593.47|0
1647548100000|2022-03-17 20:15:00|598.12|595.52|598.37|595.77|598.62|596.02|597.87|595.27|0
1647858900000|2022-03-21 10:35:00|621.96|619.76|621.76|619.56|622.16|619.96|620.98|618.78|0
1647859200000|2022-03-21 10:40:00|621.67|619.47|619.91|617.51|622.36|619.96|619.72|617.32|0
1647859500000|2022-03-21 10:45:00|620.01|617.61|620.69|618.29|620.89|618.49|619.52|617.12|0
1647859800000|2022-03-21 10:50:00|620.5|618.1|621.67|619.27|622.06|619.66|620.5|618.1|0
1647860100000|2022-03-21 10:55:00|621.47|619.07|618.35|615.95|621.47|619.07|618.16|615.76|0
1647860400000|2022-03-21 11:00:00|618.55|616.15|616.02|613.62|618.74|616.34|615.82|613.42|0
1647860700000|2022-03-21 11:05:00|615.92|613.52|615.63|613.23|615.92|613.52|612.91|610.51|0
1647861000000|2022-03-21 11:10:00|615.53|613.13|612.81|610.41|615.63|613.23|612.71|610.31|0
1647861300000|2022-03-21 11:15:00|612.71|610.31|609.61|607.21|614.26|611.86|609.61|607.21|0
1647861600000|2022-03-21 11:20:00|609.81|607.41|610.39|607.99|611.94|609.54|608.65|606.25|0
1647861900000|2022-03-21 11:25:00|610.49|608.09|610.58|608.18|611.16|608.76|610|607.6|0
1647862200000|2022-03-21 11:30:00|610.97|608.57|609.61|607.21|611.35|608.95|609.42|607.02|0
1647862500000|2022-03-21 11:35:00|609.42|607.02|610.77|608.37|610.96|608.56|608.65|606.25|0
1647862800000|2022-03-21 11:40:00|610.58|608.18|610.96|608.56|611.93|609.53|610.19|607.79|0
1647863100000|2022-03-21 11:45:00|610.77|608.37|610.42|608.02|611.97|609.57|610.14|607.74|0
1647863400000|2022-03-21 11:50:00|610.52|608.12|611.68|609.28|611.97|609.57|610.23|607.83|0
1647863700000|2022-03-21 11:55:00|611.88|609.48|611.97|609.57|612.94|610.54|611.49|609.09|0
1647864000000|2022-03-21 12:00:00|612.16|609.76|613.33|610.93|613.33|610.93|610.81|608.41|0
1647864300000|2022-03-21 12:05:00|613.43|611.03|613.91|611.51|613.91|611.51|612.36|609.96|0
1647864600000|2022-03-21 12:10:00|613.71|611.31|612.46|610.06|613.91|611.51|611.58|609.18|0
1647864900000|2022-03-21 12:15:00|612.55|610.15|613.91|611.51|614.68|612.28|612.55|610.15|0
1647865200000|2022-03-21 12:20:00|614.1|611.7|615.46|613.06|616.04|613.64|612.93|610.53|0
1647865500000|2022-03-21 12:25:00|615.26|612.86|615.85|613.45|616.53|614.13|614.68|612.28|0
1647865800000|2022-03-21 12:30:00|615.75|613.35|615.85|613.45|616.62|614.22|615.26|612.86|0
1647866100000|2022-03-21 12:35:00|615.75|613.35|615.26|612.86|616.62|614.22|614.68|612.28|0
1647866400000|2022-03-21 12:40:00|615.46|613.06|615.07|612.67|616.23|613.83|614.09|611.69|0
1647866700000|2022-03-21 12:45:00|615.17|612.77|615.17|612.77|616.82|614.42|615.06|612.66|0
1647867000000|2022-03-21 12:50:00|614.87|612.47|612.73|610.33|615.45|613.05|612.54|610.14|0
1647867300000|2022-03-21 12:55:00|612.93|610.53|614.09|611.69|614.67|612.27|612.54|610.14|0
1647867600000|2022-03-21 13:00:00|613.9|611.5|614.28|611.88|616.42|614.02|613.9|611.5|0
1647867900000|2022-03-21 13:05:00|614.38|611.98|612.54|610.14|614.67|612.27|611.95|609.55|0
1647868200000|2022-03-21 13:10:00|612.64|610.24|612.34|609.94|613.5|611.1|611.76|609.36|0
1647868500000|2022-03-21 13:15:00|612.53|610.13|612.05|609.65|612.92|610.52|611.76|609.36|0
1647868800000|2022-03-21 13:20:00|612.14|609.74|611.56|609.16|612.53|610.13|610.79|608.39|0
1647869100000|2022-03-21 13:25:00|611.66|609.26|614.08|611.68|614.67|612.27|610.79|608.39|0
1647869400000|2022-03-21 13:30:00|611.56|609.16|602.48|600.08|613.11|610.71|602.48|600.08|0
1647869700000|2022-03-21 13:35:00|602.29|599.89|598.83|596.43|602.29|599.89|598.07|595.67|0
1647870000000|2022-03-21 13:40:00|598.07|595.67|602.29|599.89|603.44|601.04|597.49|595.09|0
1647870300000|2022-03-21 13:45:00|601.33|598.93|609.62|607.22|609.81|607.41|600.94|598.54|0
1647870600000|2022-03-21 13:50:00|609.42|607.02|617.95|615.55|618.34|615.94|606.72|604.32|0
1647870900000|2022-03-21 13:55:00|616.98|614.58|617.37|614.97|617.56|615.16|613.49|611.09|0
1647871200000|2022-03-21 14:00:00|617.17|614.77|620.29|617.89|620.29|617.89|615.04|612.64|0
1647871500000|2022-03-21 14:05:00|620.68|618.28|620.48|618.08|624.19|621.79|618.15|615.75|0
1647871800000|2022-03-21 14:10:00|620.39|617.99|621.85|619.45|623.41|621.01|618.34|615.94|0
1647872100000|2022-03-21 14:15:00|621.26|618.86|620.48|618.08|623.02|620.62|619.12|616.72|0
1647872400000|2022-03-21 14:20:00|620.87|618.47|622.04|619.64|625.36|622.96|620.87|618.47|0
1647872700000|2022-03-21 14:25:00|622.34|619.94|624.97|622.57|626.73|624.33|622.34|619.94|0
1647873000000|2022-03-21 14:30:00|624.77|622.37|624.1|621.7|625.95|623.55|621.75|619.35|0
1647873300000|2022-03-21 14:35:00|623.91|621.51|617.82|615.42|624.3|621.9|617.82|615.42|0
1647873600000|2022-03-21 14:40:00|618.02|615.62|617.63|615.23|619.59|617.19|615.28|612.88|0
1647873900000|2022-03-21 14:45:00|617.43|615.03|614.3|611.9|619|616.6|613.91|611.51|0
1647874200000|2022-03-21 14:50:00|614.5|612.1|611.18|608.78|614.5|612.1|611.18|608.78|0
1647874500000|2022-03-21 14:55:00|610.79|608.39|607.68|605.28|612.35|609.95|606.32|603.92|0
1647874800000|2022-03-21 15:00:00|607.49|605.09|608.07|605.67|608.07|605.67|604.77|602.37|0
1647875100000|2022-03-21 15:05:00|607.88|605.48|611.76|609.36|611.96|609.56|606.71|604.31|0
1647875400000|2022-03-21 15:10:00|611.57|609.17|609.04|606.64|611.57|609.17|607.68|605.28|0
1647875700000|2022-03-21 15:15:00|608.65|606.25|607.04|604.64|610.01|607.61|602.61|600.21|0
1647876000000|2022-03-21 15:20:00|606.85|604.45|603.94|601.54|609.17|606.77|602.97|600.57|0
1647876300000|2022-03-21 15:25:00|604.13|601.73|603.36|600.96|604.33|601.93|601.42|599.02|0
1647876600000|2022-03-21 15:30:00|603.16|600.76|604.32|601.92|605.87|603.47|602.78|600.38|0
1647876900000|2022-03-21 15:35:00|603.94|601.54|605.68|603.28|608.39|605.99|602.97|600.57|0
1647877200000|2022-03-21 15:40:00|605.48|603.08|608.59|606.19|609.36|606.96|602.58|600.18|0
1647877500000|2022-03-21 15:45:00|608.78|606.38|608.39|605.99|609.36|606.96|605.87|603.47|0
1647877800000|2022-03-21 15:50:00|608.2|605.8|605.29|602.89|609.17|606.77|602.58|600.18|0
1647878100000|2022-03-21 15:55:00|606.06|603.66|603.35|600.95|607.23|604.83|601.22|598.82|0
1647878400000|2022-03-21 16:00:00|603.26|600.86|607.22|604.82|608|605.6|602.38|599.98|0
1647878700000|2022-03-21 16:05:00|607.03|604.63|604.51|602.11|609.36|606.96|603.54|601.14|0
1647879000000|2022-03-21 16:10:00|605.09|602.69|604.12|601.72|606.64|604.24|603.45|601.05|0
1647879300000|2022-03-21 16:15:00|603.93|601.53|604.12|601.72|607.41|605.01|602.96|600.56|0
1647879600000|2022-03-21 16:20:00|604.31|601.91|601.6|599.2|604.89|602.49|600.74|598.34|0
1647879900000|2022-03-21 16:25:00|601.22|598.82|603.34|600.94|604.31|601.91|600.45|598.05|0
1647880200000|2022-03-21 16:30:00|603.25|600.85|617.29|614.89|619.44|617.04|603.15|600.75|0
1647880500000|2022-03-21 16:35:00|617.59|615.19|621.19|618.79|626.09|623.69|617.59|615.19|0
1647880800000|2022-03-21 16:40:00|621|618.6|613.62|611.22|621.39|618.99|613.62|611.22|0
1647881100000|2022-03-21 16:45:00|614.01|611.61|614.01|611.61|616.94|614.54|612.84|610.44|0
1647881400000|2022-03-21 16:50:00|615.18|612.78|625.96|623.56|626.15|623.75|614.98|612.58|0
1647881700000|2022-03-21 16:55:00|626.15|623.75|629.21|626.81|630.39|627.99|622.61|620.21|0
1647882000000|2022-03-21 17:00:00|628.82|626.42|633.74|631.34|634.33|631.93|628.62|626.22|0
1647882300000|2022-03-21 17:05:00|633.54|631.14|630|627.6|634.33|631.93|628.42|626.02|0
1647882600000|2022-03-21 17:10:00|629.9|627.5|633.54|631.14|635.32|632.92|629.41|627.01|0
1647882900000|2022-03-21 17:15:00|633.84|631.44|642.05|639.65|642.05|639.65|633.34|630.94|0
1647883200000|2022-03-21 17:20:00|641.85|639.45|637.49|635.09|642.45|640.05|637.09|634.69|0
1647883500000|2022-03-21 17:25:00|637.59|635.19|637.49|635.09|638.48|636.08|634.04|631.64|0
1647883800000|2022-03-21 17:30:00|637.88|635.48|630.97|628.57|638.48|636.08|630.19|627.79|0
1647884100000|2022-03-21 17:35:00|631.96|629.56|628.81|626.41|633.93|631.53|627.14|624.74|0
1647884400000|2022-03-21 17:40:00|629.01|626.61|634.13|631.73|636.3|633.9|628.61|626.21|0
1647884700000|2022-03-21 17:45:00|633.53|631.13|630.88|628.48|635.51|633.11|629.99|627.59|0
1647885000000|2022-03-21 17:50:00|630.18|627.78|630.38|627.98|632.35|629.95|628.32|625.92|0
1647885300000|2022-03-21 17:55:00|630.09|627.69|627.82|625.42|632.94|630.54|627.82|625.42|0
1647885600000|2022-03-21 18:00:00|628.12|625.72|630.18|627.78|632.35|629.95|625.96|623.56|0
1647885900000|2022-03-21 18:05:00|630.77|628.37|628.02|625.62|633.53|631.13|627.82|625.42|0
1647886200000|2022-03-21 18:10:00|629|626.6|632.15|629.75|632.74|630.34|628.71|626.31|0
1647886500000|2022-03-21 18:15:00|632.54|630.14|630.18|627.78|634.02|631.62|630.18|627.78|0
1647886800000|2022-03-21 18:20:00|630.37|627.97|622.87|620.47|630.37|627.97|621.9|619.5|0
1647887100000|2022-03-21 18:25:00|622.78|620.38|621.12|618.72|625.02|622.62|620.34|617.94|0
1647887400000|2022-03-21 18:30:00|621.5|619.1|623.45|621.05|624.04|621.64|620.44|618.04|0
1647887700000|2022-03-21 18:35:00|622.67|620.27|622.67|620.27|625.02|622.62|621.5|619.1|0
1647888000000|2022-03-21 18:40:00|623.06|620.66|621.11|618.71|625.8|623.4|620.33|617.93|0
1647888300000|2022-03-21 18:45:00|621.7|619.3|624.04|621.64|624.33|621.93|617.61|615.21|0
1647888600000|2022-03-21 18:50:00|623.84|621.44|625.6|623.2|625.79|623.39|621.89|619.49|0
1647888900000|2022-03-21 18:55:00|625.31|622.91|634.42|632.02|634.62|632.22|625.31|622.91|0
1647889200000|2022-03-21 19:00:00|634.62|632.22|634.23|631.83|635.21|632.81|632.46|630.06|0
1647889500000|2022-03-21 19:05:00|634.03|631.63|631.97|629.57|634.82|632.42|630.69|628.29|0
1647889800000|2022-03-21 19:10:00|631.67|629.27|626.18|623.78|631.87|629.47|626.18|623.78|0
1647890100000|2022-03-21 19:15:00|625.98|623.58|628.72|626.32|628.92|626.52|622.57|620.17|0
1647890400000|2022-03-21 19:20:00|628.53|626.13|624.03|621.63|629.51|627.11|623.44|621.04|0
1647890700000|2022-03-21 19:25:00|624.61|622.21|621.49|619.09|624.61|622.21|621.1|618.7|0
1647891000000|2022-03-21 19:30:00|620.91|618.51|624.07|621.67|625.44|623.04|619.4|617|0
1647891300000|2022-03-21 19:35:00|624.66|622.26|626.41|624.01|626.8|624.4|622.71|620.31|0
1647891600000|2022-03-21 19:40:00|626.22|623.82|627.88|625.48|628.27|625.87|623.68|621.28|0
1647891900000|2022-03-21 19:45:00|627.19|624.79|632.87|630.47|632.87|630.47|625.24|622.84|0
1647892200000|2022-03-21 19:50:00|625.07|622.67|621.65|619.25|627.87|625.47|621.06|618.66|0
1647892500000|2022-03-21 19:55:00|621.45|619.05|612.39|609.99|623.01|620.61|612.39|609.99|0
1647892800000|2022-03-21 20:00:00|612.97|610.57|609.47|607.07|613.55|611.15|608.89|606.49|0
1647893100000|2022-03-21 20:05:00|609.86|607.46|610.44|608.04|610.64|608.24|608.89|606.49|0
1647893400000|2022-03-21 20:10:00|610.25|607.85|608.99|606.59|610.25|607.85|608.8|606.4|0
1647893700000|2022-03-21 20:15:00|609.48|606.68|609.09|606.29|610.06|607.26|609.09|606.29|0
1647894000000|2022-03-21 20:20:00|608.51|605.71|608.12|605.32|608.7|605.9|607.92|605.12|0
1647894300000|2022-03-21 20:25:00|607.83|605.03|608.8|606|609.09|606.29|607.73|604.93|0
1647894600000|2022-03-21 20:30:00|608.89|606.09|607.63|604.83|608.89|606.09|607.63|604.83|0
1647894900000|2022-03-21 20:35:00|607.73|604.93|607.34|604.54|607.73|604.93|606.95|604.15|0
1647895200000|2022-03-21 20:40:00|607.44|604.64|606.95|604.15|607.53|604.73|606.76|603.96|0
1647895500000|2022-03-21 20:45:00|606.76|603.96|606.95|604.15|607.34|604.54|606.18|603.38|0
1647895800000|2022-03-21 20:50:00|607.14|604.34|607.33|604.53|607.33|604.53|606.37|603.57|0
1647896100000|2022-03-21 20:55:00|607.24|604.44|607.63|604.83|608.11|605.31|607.24|604.44|0
1647896400000|2022-03-21 21:00:00|607.67|604.87|607.9|605.1|607.95|605.15|607.36|604.56|0
1647896700000|2022-03-21 21:05:00|608.01|605.21|608.04|605.24|608.66|605.86|608.01|605.21|0
1647897000000|2022-03-21 21:10:00|608.17|605.37|607.86|605.06|608.17|605.37|607.86|605.06|0
1647897300000|2022-03-21 21:15:00|607.9|605.1|608.32|605.52|608.65|605.85|607.89|605.09|0
1647897600000|2022-03-21 21:20:00|608.09|605.29|608.58|605.78|608.58|605.78|608.09|605.29|0
1647897900000|2022-03-21 21:25:00|608.55|605.75|608.49|605.69|608.57|605.77|608.49|605.69|0
1647898200000|2022-03-21 21:30:00|608.8|606|608.86|606.06|608.86|606.06|608.4|605.6|0
1647898500000|2022-03-21 21:35:00|608.52|605.72|608.97|606.17|609.33|606.53|608.52|605.72|0
1647898800000|2022-03-21 21:40:00|608.8|606|609.07|606.27|609.07|606.27|608.63|605.83|0
1647899100000|2022-03-21 21:45:00|609.11|606.31|608.83|606.03|609.22|606.42|608.71|605.91|0
1647899400000|2022-03-21 21:50:00|608.82|606.02|608.82|606.02|608.96|606.16|608.82|606.02|0
1647899700000|2022-03-21 21:55:00|608.79|605.99|608.68|605.88|609.05|606.25|608.68|605.88|0
1647900000000|2022-03-21 22:00:00|609.16|606.36|610.91|608.11|611.2|608.4|609.16|606.36|0
1647900300000|2022-03-21 22:05:00|611|608.2|611.39|608.59|611.69|608.89|610.13|607.33|0
1647900600000|2022-03-21 22:10:00|611.2|608.4|610.91|608.11|611.2|608.4|610.22|607.42|0
1647900900000|2022-03-21 22:15:00|611|608.2|611.19|608.39|611.3|608.5|610.81|608.01|0
1647901200000|2022-03-21 22:20:00|611.29|608.49|612.36|609.56|612.36|609.56|611.19|608.39|0
1647901500000|2022-03-21 22:25:00|612.26|609.46|611.97|609.17|612.36|609.56|611.88|609.08|0
1647901800000|2022-03-21 22:30:00|612.16|609.36|612.94|610.14|613.33|610.53|611.97|609.17|0
1647902100000|2022-03-21 22:35:00|612.85|610.05|612.16|609.36|612.94|610.14|612.16|609.36|0
1647902400000|2022-03-21 22:40:00|611.97|609.17|611.77|608.97|611.97|609.17|611.77|608.97|0
1647902700000|2022-03-21 22:45:00|611.96|609.16|612.74|609.94|613.13|610.33|611.96|609.16|0
1647903000000|2022-03-21 22:50:00|612.65|609.85|611.77|608.97|612.74|609.94|611.77|608.97|0
1647903300000|2022-03-21 22:55:00|611.96|609.16|612.93|610.13|612.93|610.13|611.96|609.16|0
1647903600000|2022-03-21 23:00:00|613.13|610.33|612.74|609.94|613.13|610.33|612.54|609.74|0
1647903900000|2022-03-21 23:05:00|612.93|610.13|613.32|610.52|613.51|610.71|612.54|609.74|0
1647904200000|2022-03-21 23:10:00|613.13|610.33|614.68|611.88|615.07|612.27|613.13|610.33|0
1647904500000|2022-03-21 23:15:00|614.78|611.98|614.1|611.3|615.07|612.27|614.1|611.3|0
1647904800000|2022-03-21 23:20:00|614|611.2|614|611.2|614.68|611.88|613.9|611.1|0
1647905100000|2022-03-21 23:25:00|613.9|611.1|613.51|610.71|614.87|612.07|613.12|610.32|0
1647905400000|2022-03-21 23:30:00|613.42|610.62|613.9|611.1|614.48|611.68|613.32|610.52|0
1647905700000|2022-03-21 23:35:00|614.09|611.29|613.7|610.9|614.29|611.49|613.7|610.9|0
1647906000000|2022-03-21 23:40:00|613.9|611.1|615.06|612.26|615.45|612.65|613.51|610.71|0
1647906300000|2022-03-21 23:45:00|615.26|612.46|615.65|612.85|615.65|612.85|614.87|612.07|0
1647906600000|2022-03-21 23:50:00|615.45|612.65|616.23|613.43|616.43|613.63|614.67|611.87|0
1647906900000|2022-03-21 23:55:00|616.43|613.63|617.99|615.19|617.99|615.19|616.43|613.63|0
1647907200000|2022-03-22 00:00:00|618.38|615.58|618.57|615.77|619.85|617.05|618.18|615.38|0
1647907500000|2022-03-22 00:05:00|618.77|615.97|619.16|616.36|619.94|617.14|618.18|615.38|0
1647907800000|2022-03-22 00:10:00|618.96|616.16|619.55|616.75|619.94|617.14|618.77|615.97|0
1647908100000|2022-03-22 00:15:00|619.65|616.85|619.94|617.14|620.24|617.44|618.96|616.16|0
1647908400000|2022-03-22 00:20:00|619.74|616.94|619.35|616.55|619.74|616.94|618.37|615.57|0
1647908700000|2022-03-22 00:25:00|619.55|616.75|620.13|617.33|620.13|617.33|618.96|616.16|0
1647909000000|2022-03-22 00:30:00|620.04|617.24|620.13|617.33|621.11|618.31|619.93|617.13|0
1647909300000|2022-03-22 00:35:00|619.93|617.13|621.3|618.5|621.5|618.7|619.93|617.13|0
1647909600000|2022-03-22 00:40:00|621.21|618.41|621.21|618.41|622.67|619.87|621.11|618.31|0
1647909900000|2022-03-22 00:45:00|621.11|618.31|622.28|619.48|622.87|620.07|621.11|618.31|0
1647910200000|2022-03-22 00:50:00|622.38|619.58|622.48|619.68|622.67|619.87|621.5|618.7|0
1647910500000|2022-03-22 00:55:00|622.67|619.87|624.04|621.24|624.04|621.24|622.67|619.87|0
1647910800000|2022-03-22 01:00:00|624.15|621.35|625.02|622.22|627.58|624.78|624.04|621.24|0
1647911100000|2022-03-22 01:05:00|624.83|622.03|625.02|622.22|625.42|622.62|623.85|621.05|0
1647911400000|2022-03-22 01:10:00|624.93|622.13|623.45|620.65|625.02|622.22|622.77|619.97|0
1647911700000|2022-03-22 01:15:00|623.26|620.46|623.16|620.36|623.75|620.95|622.77|619.97|0
1647912000000|2022-03-22 01:20:00|622.86|620.06|623.35|620.55|623.84|621.04|621.88|619.08|0
1647912300000|2022-03-22 01:25:00|623.25|620.45|622.27|619.47|624.43|621.63|621.68|618.88|0
1647912600000|2022-03-22 01:30:00|622.08|619.28|623.05|620.25|623.25|620.45|621.98|619.18|0
1647912900000|2022-03-22 01:35:00|623.25|620.45|621.68|618.88|623.45|620.65|621.68|618.88|0
1647913200000|2022-03-22 01:40:00|621.59|618.79|624.23|621.43|624.43|621.63|621.49|618.69|0
1647913500000|2022-03-22 01:45:00|624.03|621.23|624.62|621.82|625.21|622.41|623.44|620.64|0
1647913800000|2022-03-22 01:50:00|624.23|621.43|623.64|620.84|624.23|621.43|623.05|620.25|0
1647914100000|2022-03-22 01:55:00|623.74|620.94|623.24|620.44|624.33|621.53|623.05|620.25|0
1647914400000|2022-03-22 02:00:00|623.05|620.25|623.05|620.25|624.03|621.23|622.56|619.76|0
1647914700000|2022-03-22 02:05:00|623.24|620.44|623.24|620.44|624.22|621.42|623.05|620.25|0
1647915000000|2022-03-22 02:10:00|623.34|620.54|623.63|620.83|623.63|620.83|622.26|619.46|0
1647915300000|2022-03-22 02:15:00|623.74|620.94|624.22|621.42|624.61|621.81|623.44|620.64|0
1647915600000|2022-03-22 02:20:00|624.42|621.62|624.22|621.42|624.42|621.62|623.83|621.03|0
1647915900000|2022-03-22 02:25:00|624.42|621.62|624.42|621.62|624.81|622.01|623.24|620.44|0
1647916200000|2022-03-22 02:30:00|624.61|621.81|624.02|621.22|624.81|622.01|623.43|620.63|0
1647916500000|2022-03-22 02:35:00|623.83|621.03|621.28|618.48|623.93|621.13|621.18|618.38|0
1647916800000|2022-03-22 02:40:00|621.38|618.58|620.3|617.5|622.06|619.26|620.1|617.3|0
1647917100000|2022-03-22 02:45:00|620.1|617.3|620.29|617.49|620.49|617.69|619.9|617.1|0
1647917400000|2022-03-22 02:50:00|620.1|617.3|617.36|614.56|620.29|617.49|616.78|613.98|0
1647917700000|2022-03-22 02:55:00|617.56|614.76|619.51|616.71|619.71|616.91|617.56|614.76|0
1647918000000|2022-03-22 03:00:00|619.31|616.51|622.05|619.25|622.05|619.25|618.92|616.12|0
1647918300000|2022-03-22 03:05:00|622.25|619.45|621.86|619.06|622.74|619.94|621.86|619.06|0
1647918600000|2022-03-22 03:10:00|621.96|619.16|621.86|619.06|622.05|619.25|620.68|617.88|0
1647918900000|2022-03-22 03:15:00|621.66|618.86|620.87|618.07|621.86|619.06|619.9|617.1|0
1647919200000|2022-03-22 03:20:00|620.68|617.88|619.11|616.31|620.87|618.07|619.11|616.31|0
1647919500000|2022-03-22 03:25:00|619.31|616.51|618.33|615.53|619.41|616.61|617.94|615.14|0
1647919800000|2022-03-22 03:30:00|618.43|615.63|618.92|616.12|619.31|616.51|618.33|615.53|0
1647920100000|2022-03-22 03:35:00|618.82|616.02|619.3|616.5|619.31|616.51|617.94|615.14|0
1647920400000|2022-03-22 03:40:00|619.5|616.7|618.91|616.11|621.07|618.27|618.33|615.53|0
1647920700000|2022-03-22 03:45:00|619.01|616.21|619.11|616.31|619.5|616.7|618.82|616.02|0
1647921000000|2022-03-22 03:50:00|618.82|616.02|619.5|616.7|619.69|616.89|617.74|614.94|0
1647921300000|2022-03-22 03:55:00|619.6|616.8|620.67|617.87|620.67|617.87|619.3|616.5|0
1647921600000|2022-03-22 04:00:00|620.87|618.07|620.14|617.34|621.16|618.36|619.06|616.26|0
1647921900000|2022-03-22 04:05:00|619.94|617.14|619.15|616.35|620.14|617.34|618.96|616.16|0
1647922200000|2022-03-22 04:10:00|619.26|616.46|617.39|614.59|619.26|616.46|616.71|613.91|0
1647922500000|2022-03-22 04:15:00|617.3|614.5|618.76|615.96|618.76|615.96|617.19|614.39|0
1647922800000|2022-03-22 04:20:00|618.56|615.76|620.72|617.92|620.72|617.92|618.56|615.76|0
1647923100000|2022-03-22 04:25:00|620.52|617.72|618.56|615.76|620.72|617.92|618.56|615.76|0
1647923400000|2022-03-22 04:30:00|618.37|615.57|618.47|615.67|618.56|615.76|617.68|614.88|0
1647923700000|2022-03-22 04:35:00|618.36|615.56|619.15|616.35|619.25|616.45|618.17|615.37|0
1647924000000|2022-03-22 04:40:00|618.95|616.15|618.56|615.76|618.95|616.15|617.97|615.17|0
1647924300000|2022-03-22 04:45:00|618.46|615.66|619.93|617.13|619.93|617.13|618.36|615.56|0
1647924600000|2022-03-22 04:50:00|619.73|616.93|619.14|616.34|620.13|617.33|619.14|616.34|0
1647924900000|2022-03-22 04:55:00|618.75|615.95|618.36|615.56|618.75|615.95|617.97|615.17|0
1647925200000|2022-03-22 05:00:00|618.46|615.66|619.53|616.73|619.53|616.73|617.97|615.17|0
1647925500000|2022-03-22 05:05:00|619.34|616.54|621.01|618.21|621.3|618.5|619.34|616.54|0
1647925800000|2022-03-22 05:10:00|620.91|618.11|621.69|618.89|621.69|618.89|620.71|617.91|0
1647926100000|2022-03-22 05:15:00|621.6|618.8|621.1|618.3|622.08|619.28|621.1|618.3|0
1647926400000|2022-03-22 05:20:00|621.2|618.4|621.3|618.5|621.6|618.8|621.1|618.3|0
1647926700000|2022-03-22 05:25:00|621.1|618.3|619.92|617.12|621.1|618.3|619.92|617.12|0
1647927000000|2022-03-22 05:30:00|619.33|616.53|619.33|616.53|619.92|617.12|619.14|616.34|0
1647927300000|2022-03-22 05:35:00|619.14|616.34|617.17|614.37|619.53|616.73|616.78|613.98|0
1647927600000|2022-03-22 05:40:00|616.98|614.18|616.98|614.18|618.55|615.75|616.88|614.08|0
1647927900000|2022-03-22 05:45:00|617.17|614.37|617.56|614.76|618.15|615.35|616.78|613.98|0
1647928200000|2022-03-22 05:50:00|617.37|614.57|617.17|614.37|617.95|615.15|616.78|613.98|0
1647928500000|2022-03-22 05:55:00|617.27|614.47|617.56|614.76|617.95|615.15|616.78|613.98|0
1647928800000|2022-03-22 06:00:00|617.76|614.96|616.19|613.39|618.93|616.13|615.6|612.8|0
1647929100000|2022-03-22 06:05:00|616.29|613.49|616.29|613.49|616.97|614.17|615.99|613.19|0
1647929400000|2022-03-22 06:10:00|616.19|613.39|615.6|612.8|616.78|613.98|615.21|612.41|0
1647929700000|2022-03-22 06:15:00|615.8|613|614.62|611.82|615.8|613|613.25|610.45|0
1647930000000|2022-03-22 06:20:00|614.43|611.63|615.31|612.51|615.4|612.6|613.84|611.04|0
1647930300000|2022-03-22 06:25:00|615.4|612.6|616.18|613.38|616.58|613.78|615.21|612.41|0
1647930600000|2022-03-22 06:30:00|616.09|613.29|616.97|614.17|617.26|614.46|616.09|613.29|0
1647930900000|2022-03-22 06:35:00|616.77|613.97|614.62|611.82|616.77|613.97|614.42|611.62|0
1647931200000|2022-03-22 06:40:00|614.23|611.43|616.18|613.38|616.77|613.97|614.03|611.23|0
1647931500000|2022-03-22 06:45:00|616.28|613.48|616.38|613.58|617.35|614.55|616.18|613.38|0
1647931800000|2022-03-22 06:50:00|616.57|613.77|617.06|614.26|617.35|614.55|615.69|612.89|0
1647932100000|2022-03-22 06:55:00|616.96|614.16|617.16|614.36|617.35|614.55|616.08|613.28|0
1647932400000|2022-03-22 07:00:00|616.76|613.96|616.57|613.77|618.24|615.44|615.2|612.4|0
1647932700000|2022-03-22 07:05:00|615.78|613.38|615.19|612.79|616.27|613.87|614.41|612.01|0
1647933000000|2022-03-22 07:10:00|615.58|613.18|614.6|612.2|615.78|613.38|614.41|612.01|0
1647933300000|2022-03-22 07:15:00|614.41|612.01|612.85|610.45|614.6|612.2|612.46|610.06|0
1647933600000|2022-03-22 07:20:00|612.65|610.25|611.48|609.08|613.04|610.64|611.48|609.08|0
1647933900000|2022-03-22 07:25:00|611.38|608.98|611.09|608.69|612.95|610.55|610.11|607.71|0
1647934200000|2022-03-22 07:30:00|610.7|608.3|610.31|607.91|611.09|608.69|609.53|607.13|0
1647934500000|2022-03-22 07:35:00|610.41|608.01|613.66|611.26|614.53|612.13|610.25|607.85|0
1647934800000|2022-03-22 07:40:00|613.75|611.35|613.56|611.16|614.34|611.94|613.27|610.87|0
1647935100000|2022-03-22 07:45:00|613.47|611.07|611.81|609.41|613.75|611.35|611.42|609.02|0
1647935400000|2022-03-22 07:50:00|611.62|609.22|609.49|607.09|611.62|609.22|609.1|606.7|0
1647935700000|2022-03-22 07:55:00|609.39|606.99|609.49|607.09|610.45|608.05|609.2|606.8|0
1647936000000|2022-03-22 08:00:00|609.1|606.7|607.36|604.96|610.45|608.05|607.16|604.76|0
1647936300000|2022-03-22 08:05:00|607.55|605.15|607.65|605.25|608.13|605.73|606.59|604.19|0
1647936600000|2022-03-22 08:10:00|607.94|605.54|604.75|602.35|608.9|606.5|603.88|601.48|0
1647936900000|2022-03-22 08:15:00|604.65|602.25|604.92|602.52|607.83|605.43|604.27|601.87|0
1647937200000|2022-03-22 08:20:00|604.53|602.13|601.45|599.05|605.79|603.39|601.26|598.86|0
1647937500000|2022-03-22 08:25:00|601.74|599.34|601.06|598.66|602.6|600.2|600.68|598.28|0
1647937800000|2022-03-22 08:30:00|600.97|598.57|598.85|596.45|600.97|598.57|597.7|595.3|0
1647938100000|2022-03-22 08:35:00|598.75|596.35|596.13|593.73|599.91|597.51|594.49|592.09|0
1647938400000|2022-03-22 08:40:00|596.23|593.83|595.36|592.96|598.25|595.85|594.98|592.58|0
1647938700000|2022-03-22 08:45:00|595.55|593.15|598.06|595.66|598.06|595.66|595.55|593.15|0
1647939000000|2022-03-22 08:50:00|597.87|595.47|598.44|596.04|599.41|597.01|597.67|595.27|0
1647939300000|2022-03-22 08:55:00|598.64|596.24|597.86|595.46|598.74|596.34|597.28|594.88|0
1647939600000|2022-03-22 09:00:00|598.06|595.66|595.55|593.15|598.06|595.66|595.17|592.77|0
1647939900000|2022-03-22 09:05:00|595.36|592.96|594.88|592.48|596.13|593.73|593.82|591.42|0
1647940200000|2022-03-22 09:10:00|594.97|592.57|594.88|592.48|596.03|593.63|594.2|591.8|0
1647940500000|2022-03-22 09:15:00|594.59|592.19|594.78|592.38|595.35|592.95|593.62|591.22|0
1647940800000|2022-03-22 09:20:00|594.97|592.57|597.96|595.56|597.96|595.56|594.78|592.38|0
1647941100000|2022-03-22 09:25:00|598.05|595.65|599.5|597.1|599.59|597.19|597.28|594.88|0
1647941400000|2022-03-22 09:30:00|599.59|597.19|598.63|596.23|600.17|597.77|598.24|595.84|0
1647941700000|2022-03-22 09:35:00|598.43|596.03|598.63|596.23|599.01|596.61|598.05|595.65|0
1647942000000|2022-03-22 09:40:00|598.82|596.42|598.05|595.65|599.2|596.8|597.66|595.26|0
1647942300000|2022-03-22 09:45:00|598.15|595.75|599.01|596.61|599.2|596.8|597.57|595.17|0
1647942600000|2022-03-22 09:50:00|598.82|596.42|598.24|595.84|599.2|596.8|598.04|595.64|0
1647942900000|2022-03-22 09:55:00|598.34|595.94|597.46|595.06|598.62|596.22|597.46|595.06|0
1647943200000|2022-03-22 10:00:00|597.66|595.26|599.3|596.9|600.36|597.96|597.56|595.16|0
1647943500000|2022-03-22 10:05:00|599.39|596.99|600.16|597.76|600.36|597.96|599.39|596.99|0
1647943800000|2022-03-22 10:10:00|599.97|597.57|600.07|597.67|601.04|598.64|599.2|596.8|0
1647944100000|2022-03-22 10:15:00|599.97|597.57|598.72|596.32|600.93|598.53|598.42|596.02|0
1647944400000|2022-03-22 10:20:00|598.81|596.41|598.33|595.93|598.81|596.41|598.04|595.64|0
1647944700000|2022-03-22 10:25:00|598.42|596.02|598.23|595.83|599|596.6|597.46|595.06|0
1647945000000|2022-03-22 10:30:00|598.03|595.63|595.14|592.74|598.42|596.02|594.57|592.17|0
1647945300000|2022-03-22 10:35:00|594.95|592.55|595.91|593.51|596.01|593.61|594.37|591.97|0
1647945600000|2022-03-22 10:40:00|596.01|593.61|596.68|594.28|596.87|594.47|596.01|593.61|0
1647945900000|2022-03-22 10:45:00|596.87|594.47|596.87|594.47|596.87|594.47|595.72|593.32|0
1647946200000|2022-03-22 10:50:00|596.68|594.28|597.26|594.86|597.64|595.24|596.68|594.28|0
1647946500000|2022-03-22 10:55:00|597.06|594.66|596.49|594.09|597.06|594.66|595.91|593.51|0
1647946800000|2022-03-22 11:00:00|596.87|594.47|598.99|596.59|598.99|596.59|595.91|593.51|0
1647947100000|2022-03-22 11:05:00|598.6|596.2|599.18|596.78|600.34|597.94|598.6|596.2|0
1647947400000|2022-03-22 11:10:00|598.99|596.59|599.37|596.97|599.76|597.36|598.8|596.4|0
1647947700000|2022-03-22 11:15:00|599.18|596.78|599.95|597.55|600.73|598.33|598.79|596.39|0
1647948000000|2022-03-22 11:20:00|600.15|597.75|599.95|597.55|600.15|597.75|599.37|596.97|0
1647948300000|2022-03-22 11:25:00|600.15|597.75|597.83|595.43|600.15|597.75|597.63|595.23|0
1647948600000|2022-03-22 11:30:00|597.63|595.23|597.83|595.43|597.83|595.43|596.29|593.89|0
1647948900000|2022-03-22 11:35:00|598.02|595.62|598.79|596.39|599.37|596.97|598.02|595.62|0
1647949200000|2022-03-22 11:40:00|598.98|596.58|598.79|596.39|599.18|596.78|597.82|595.42|0
1647949500000|2022-03-22 11:45:00|598.98|596.58|599.95|597.55|600.05|597.65|598.79|596.39|0
1647949800000|2022-03-22 11:50:00|600.14|597.74|599.75|597.35|600.53|598.13|599.56|597.16|0
1647950100000|2022-03-22 11:55:00|599.85|597.45|600.14|597.74|600.91|598.51|599.56|597.16|0
1647950400000|2022-03-22 12:00:00|600.24|597.84|600.52|598.12|600.72|598.32|599.94|597.54|0
1647950700000|2022-03-22 12:05:00|600.62|598.22|601.1|598.7|601.49|599.09|600.13|597.73|0
1647951000000|2022-03-22 12:10:00|601.01|598.61|602.07|599.67|602.07|599.67|600.52|598.12|0
1647951300000|2022-03-22 12:15:00|601.87|599.47|602.26|599.86|603.23|600.83|601.1|598.7|0
1647951600000|2022-03-22 12:20:00|602.45|600.05|602.06|599.66|602.45|600.05|600.71|598.31|0
1647951900000|2022-03-22 12:25:00|602.26|599.86|601.87|599.47|604|601.6|601.68|599.28|0
1647952200000|2022-03-22 12:30:00|602.06|599.66|601.48|599.08|603.42|601.02|601.48|599.08|0
1647952500000|2022-03-22 12:35:00|601.29|598.89|601.09|598.69|603.42|601.02|601.09|598.69|0
1647952800000|2022-03-22 12:40:00|601.29|598.89|600.71|598.31|601.48|599.08|600.61|598.21|0
1647953100000|2022-03-22 12:45:00|600.51|598.11|598.58|596.18|600.71|598.31|598.58|596.18|0
1647953400000|2022-03-22 12:50:00|598.77|596.37|598.77|596.37|599.54|597.14|598.58|596.18|0
1647953700000|2022-03-22 12:55:00|598.68|596.28|597.23|594.83|598.77|596.37|596.94|594.54|0
1647954000000|2022-03-22 13:00:00|597.03|594.63|595.88|593.48|597.03|594.63|595.69|593.29|0
1647954300000|2022-03-22 13:05:00|596.46|594.06|596.84|594.44|598|595.6|595.87|593.47|0
1647954600000|2022-03-22 13:10:00|597.03|594.63|597.22|594.82|598.19|595.79|596.64|594.24|0
1647954900000|2022-03-22 13:15:00|597.41|595.01|597.8|595.4|598.58|596.18|597.22|594.82|0
1647955200000|2022-03-22 13:20:00|597.61|595.21|596.64|594.24|598.38|595.98|596.45|594.05|0
1647955500000|2022-03-22 13:25:00|596.45|594.05|596.44|594.04|597.61|595.21|595.48|593.08|0
1647955800000|2022-03-22 13:30:00|595.48|593.08|593.93|591.53|596.06|593.66|591.43|589.03|0
1647956100000|2022-03-22 13:35:00|593.74|591.34|585.09|582.69|594.32|591.92|584.71|582.31|0
1647956400000|2022-03-22 13:40:00|585.29|582.89|585.48|583.08|588.16|585.76|584.14|581.74|0
1647956700000|2022-03-22 13:45:00|585.09|582.69|585.47|583.07|590.27|587.87|584.9|582.5|0
1647957000000|2022-03-22 13:50:00|585.09|582.69|586.05|583.65|590.37|587.97|584.9|582.5|0
1647957300000|2022-03-22 13:55:00|585.86|583.46|586.24|583.84|587.39|584.99|584.32|581.92|0
1647957600000|2022-03-22 14:00:00|584.52|582.12|580.99|578.59|584.9|582.5|578.98|576.58|0
1647957900000|2022-03-22 14:05:00|580.42|578.02|580.42|578.02|582.89|580.49|580.23|577.83|0
1647958200000|2022-03-22 14:10:00|580.23|577.83|581.17|578.77|581.75|579.35|579.09|576.69|0
1647958500000|2022-03-22 14:15:00|580.41|578.01|578.7|576.3|583.46|581.06|578.7|576.3|0
1647958800000|2022-03-22 14:20:00|578.51|576.11|577.94|575.54|579.65|577.25|576.62|574.22|0
1647959100000|2022-03-22 14:25:00|577.75|575.35|578.02|575.62|578.59|576.19|573.83|571.43|0
1647959400000|2022-03-22 14:30:00|577.83|575.43|574.05|571.65|577.83|575.43|573.87|571.47|0
1647959700000|2022-03-22 14:35:00|574.43|572.03|574.91|572.51|575.37|572.97|572.36|569.96|0
1647960000000|2022-03-22 14:40:00|574.81|572.41|575.37|572.97|576.32|573.92|571.98|569.58|0
1647960300000|2022-03-22 14:45:00|575.56|573.16|573.67|571.27|576.13|573.73|573.11|570.71|0
1647960600000|2022-03-22 14:50:00|573.3|570.9|573.67|571.27|574.99|572.59|573.3|570.9|0
1647960900000|2022-03-22 14:55:00|573.49|571.09|576.31|573.91|577.07|574.67|573.11|570.71|0
1647961200000|2022-03-22 15:00:00|576.12|573.72|576.88|574.48|580.47|578.07|575.56|573.16|0
1647961500000|2022-03-22 15:05:00|577.06|574.66|574.99|572.59|578.39|575.99|574.61|572.21|0
1647961800000|2022-03-22 15:10:00|574.61|572.21|573.86|571.46|575.93|573.53|572.92|570.52|0
1647962100000|2022-03-22 15:15:00|573.67|571.27|571.41|569.01|574.04|571.64|571.41|569.01|0
1647962400000|2022-03-22 15:20:00|571.79|569.39|569.53|567.13|573.1|570.7|569.53|567.13|0
1647962700000|2022-03-22 15:25:00|570.28|567.88|573.16|570.76|574.1|571.7|569.72|567.32|0
1647963000000|2022-03-22 15:30:00|573.07|570.67|576.54|574.14|577.67|575.27|573.07|570.67|0
1647963300000|2022-03-22 15:35:00|576.35|573.95|575.04|572.64|578.42|576.02|574.47|572.07|0
1647963600000|2022-03-22 15:40:00|574.85|572.45|577.19|574.79|578.67|576.27|574.29|571.89|0
1647963900000|2022-03-22 15:45:00|577.38|574.98|574.36|571.96|578.32|575.92|574.36|571.96|0
1647964200000|2022-03-22 15:50:00|574.17|571.77|574.73|572.33|576.43|574.03|573.98|571.58|0
1647964500000|2022-03-22 15:55:00|574.54|572.14|576.62|574.22|576.62|574.22|573.98|571.58|0
1647964800000|2022-03-22 16:00:00|576.24|573.84|577.18|574.78|578.51|576.11|575.49|573.09|0
1647965100000|2022-03-22 16:05:00|577.37|574.97|575.11|572.71|577.37|574.97|573.32|570.92|0
1647965400000|2022-03-22 16:10:00|575.3|572.9|575.86|573.46|576.99|574.59|573.98|571.58|0
1647965700000|2022-03-22 16:15:00|576.05|573.65|576.8|574.4|578.5|576.1|575.29|572.89|0
1647966000000|2022-03-22 16:20:00|576.99|574.59|579.83|577.43|582.39|579.99|576.61|574.21|0
1647966300000|2022-03-22 16:25:00|580.02|577.62|580.19|577.79|582.1|579.7|579.43|577.03|0
1647966600000|2022-03-22 16:30:00|580.57|578.17|579.72|577.32|582.66|580.26|579.72|577.32|0
1647966900000|2022-03-22 16:35:00|579.43|577.03|578.48|576.08|579.72|577.32|577.15|574.75|0
1647967200000|2022-03-22 16:40:00|578.67|576.27|579.43|577.03|581.33|578.93|576.96|574.56|0
1647967500000|2022-03-22 16:45:00|579.62|577.22|577.15|574.75|580.76|578.36|577.15|574.75|0
1647967800000|2022-03-22 16:50:00|576.96|574.56|573.37|570.97|576.96|574.56|573.37|570.97|0
1647968100000|2022-03-22 16:55:00|573.56|571.16|573.37|570.97|574.69|572.29|572.8|570.4|0
1647968400000|2022-03-22 17:00:00|573.55|571.15|571.1|568.7|574.88|572.48|570.91|568.51|0
1647968700000|2022-03-22 17:05:00|571.01|568.61|571.85|569.45|571.85|569.45|569.78|567.38|0
1647969000000|2022-03-22 17:10:00|572.04|569.64|570.53|568.13|573.17|570.77|570.53|568.13|0
1647969300000|2022-03-22 17:15:00|570.72|568.32|572.61|570.21|573.36|570.96|569.21|566.81|0
1647969600000|2022-03-22 17:20:00|572.79|570.39|575.63|573.23|576.57|574.17|572.79|570.39|0
1647969900000|2022-03-22 17:25:00|575.44|573.04|573.74|571.34|575.63|573.23|573.36|570.96|0
1647970200000|2022-03-22 17:30:00|573.36|570.96|570.72|568.32|573.36|570.96|570.53|568.13|0
1647970500000|2022-03-22 17:35:00|570.53|568.13|570.9|568.5|572.6|570.2|570.15|567.75|0
1647970800000|2022-03-22 17:40:00|571.09|568.69|571.47|569.07|573.73|571.33|571.09|568.69|0
1647971100000|2022-03-22 17:45:00|571.28|568.88|572.22|569.82|573.73|571.33|571.28|568.88|0
1647971400000|2022-03-22 17:50:00|572.03|569.63|570.06|567.66|572.22|569.82|569.77|567.37|0
1647971700000|2022-03-22 17:55:00|570.33|567.93|569.58|567.18|571.09|568.69|569.02|566.62|0
1647972000000|2022-03-22 18:00:00|569.39|566.99|572.41|570.01|573.54|571.14|569.02|566.62|0
1647972300000|2022-03-22 18:05:00|572.5|570.1|572.78|570.38|573.92|571.52|571.84|569.44|0
1647972600000|2022-03-22 18:10:00|572.69|570.29|572.5|570.1|573.54|571.14|570.89|568.49|0
1647972900000|2022-03-22 18:15:00|572.59|570.19|570.52|568.12|573.54|571.14|569.76|567.36|0
1647973200000|2022-03-22 18:20:00|570.33|567.93|574.67|572.27|575.04|572.64|570.33|567.93|0
1647973500000|2022-03-22 18:25:00|575.04|572.64|576.56|574.16|579.59|577.19|574.67|572.27|0
1647973800000|2022-03-22 18:30:00|576.37|573.97|573.91|571.51|579.59|577.19|573.72|571.32|0
1647974100000|2022-03-22 18:35:00|574.1|571.7|574.66|572.26|575.61|573.21|573.72|571.32|0
1647974400000|2022-03-22 18:40:00|574.85|572.45|575.52|573.12|576.74|574.34|574.66|572.26|0
1647974700000|2022-03-22 18:45:00|575.42|573.02|576.74|574.34|577.69|575.29|574.38|571.98|0
1647975000000|2022-03-22 18:50:00|576.55|574.15|574.09|571.69|577.31|574.91|573.34|570.94|0
1647975300000|2022-03-22 18:55:00|573.9|571.5|573.15|570.75|574|571.6|571.26|568.86|0
1647975600000|2022-03-22 19:00:00|573.52|571.12|570.51|568.11|573.71|571.31|570.32|567.92|0
1647975900000|2022-03-22 19:05:00|570.32|567.92|570.13|567.73|572.2|569.8|569.94|567.54|0
1647976200000|2022-03-22 19:10:00|570.32|567.92|569.94|567.54|572.95|570.55|569.56|567.16|0
1647976500000|2022-03-22 19:15:00|569.37|566.97|570.31|567.91|570.41|568.01|567.12|564.72|0
1647976800000|2022-03-22 19:20:00|569.94|567.54|571.35|568.95|574.65|572.25|569|566.6|0
1647977100000|2022-03-22 19:25:00|571.25|568.85|572.95|570.55|572.95|570.55|570.12|567.72|0
1647977400000|2022-03-22 19:30:00|573.33|570.93|570.87|568.47|574.08|571.68|570.31|567.91|0
1647977700000|2022-03-22 19:35:00|571.25|568.85|569.37|566.97|571.63|569.23|568.24|565.84|0
1647978000000|2022-03-22 19:40:00|569.74|567.34|567.3|564.9|571.06|568.66|566.36|563.96|0
1647978300000|2022-03-22 19:45:00|566.73|564.33|563.17|560.77|567.86|565.46|562.61|560.21|0
1647978600000|2022-03-22 19:50:00|563.92|561.52|572.19|569.79|572.19|569.79|561.68|559.28|0
1647978900000|2022-03-22 19:55:00|571.81|569.41|568.05|565.65|574.08|571.68|567.86|565.46|0
1647979200000|2022-03-22 20:00:00|569.17|566.77|567.1|564.7|569.17|566.77|566.73|564.33|0
1647979500000|2022-03-22 20:05:00|567.48|565.08|568.23|565.83|568.8|566.4|567.48|565.08|0
1647979800000|2022-03-22 20:10:00|568.61|566.21|568.98|566.58|568.98|566.58|568.23|565.83|0
1647980100000|2022-03-22 20:15:00|568.99|566.19|569.56|566.76|569.56|566.76|568.99|566.19|0
1647980400000|2022-03-22 20:20:00|569.37|566.57|568.8|566|569.37|566.57|568.24|565.44|0
1647980700000|2022-03-22 20:25:00|568.61|565.81|568.8|566|568.8|566|568.43|565.63|0
1647981000000|2022-03-22 20:30:00|568.71|565.91|568.42|565.62|568.8|566|568.42|565.62|0
1647981300000|2022-03-22 20:35:00|568.24|565.44|568.42|565.62|568.8|566|568.24|565.44|0
1647981600000|2022-03-22 20:40:00|568.24|565.44|567.86|565.06|568.42|565.62|567.86|565.06|0
1647981900000|2022-03-22 20:45:00|567.67|564.87|568.42|565.62|568.42|565.62|567.67|564.87|0
1647982200000|2022-03-22 20:50:00|568.23|565.43|567.86|565.06|568.42|565.62|567.86|565.06|0
1647982500000|2022-03-22 20:55:00|568.04|565.24|568.43|565.63|568.43|565.63|567.67|564.87|0
1647982800000|2022-03-22 21:00:00|568.49|565.69|568.91|566.11|568.91|566.11|568.36|565.56|0
1647983100000|2022-03-22 21:05:00|568.88|566.08|569.07|566.27|569.18|566.38|568.88|566.08|0
1647983400000|2022-03-22 21:10:00|569.1|566.3|569.1|566.3|569.27|566.47|569.07|566.27|0
1647983700000|2022-03-22 21:15:00|569.32|566.52|569.32|566.52|569.35|566.55|569.1|566.3|0
1647984000000|2022-03-22 21:20:00|569.23|566.43|569.8|567|569.8|567|569.23|566.43|0
1647984300000|2022-03-22 21:25:00|569.45|566.65|568.79|565.99|569.67|566.87|568.79|565.99|0
1647984600000|2022-03-22 21:30:00|568.6|565.8|569.31|566.51|569.31|566.51|568.6|565.8|0
1647984900000|2022-03-22 21:35:00|569.26|566.46|569.45|566.65|569.45|566.65|569.26|566.46|0
1647985200000|2022-03-22 21:40:00|569.42|566.62|569.42|566.62|569.55|566.75|569.42|566.62|0
1647985500000|2022-03-22 21:45:00|569.36|566.56|569.36|566.56|569.44|566.64|569.23|566.43|0
1647985800000|2022-03-22 21:50:00|569.23|566.43|569.14|566.34|569.5|566.7|569.01|566.21|0
1647986100000|2022-03-22 21:55:00|569.17|566.37|569.34|566.54|569.44|566.64|569.11|566.31|0
1647986400000|2022-03-22 22:00:00|569.44|566.64|570.38|567.58|572.36|569.56|569.34|566.54|0
1647986700000|2022-03-22 22:05:00|570.47|567.67|572.92|570.12|573.11|570.31|570.28|567.48|0
1647987000000|2022-03-22 22:10:00|572.83|570.03|571.51|568.71|573.11|570.31|571.22|568.42|0
1647987300000|2022-03-22 22:15:00|571.41|568.61|569.81|567.01|571.41|568.61|569.53|566.73|0
1647987600000|2022-03-22 22:20:00|569.72|566.92|567.93|565.13|569.72|566.92|567.65|564.85|0
1647987900000|2022-03-22 22:25:00|567.83|565.03|567.83|565.03|568.77|565.97|567.46|564.66|0
1647988200000|2022-03-22 22:30:00|568.02|565.22|568.58|565.78|568.58|565.78|567.27|564.47|0
1647988500000|2022-03-22 22:35:00|568.39|565.59|566.89|564.09|568.39|565.59|566.89|564.09|0
1647988800000|2022-03-22 22:40:00|566.99|564.19|563.7|560.9|566.99|564.19|563.7|560.9|0
1647989100000|2022-03-22 22:45:00|563.89|561.09|565.2|562.4|565.39|562.59|563.33|560.53|0
1647989400000|2022-03-22 22:50:00|565.39|562.59|565.2|562.4|565.76|562.96|564.08|561.28|0
1647989700000|2022-03-22 22:55:00|565.01|562.21|565.76|562.96|565.95|563.15|564.82|562.02|0
1647990000000|2022-03-22 23:00:00|565.67|562.87|565.01|562.21|565.76|562.96|565.01|562.21|0
1647990300000|2022-03-22 23:05:00|565.2|562.4|565.01|562.21|565.95|563.15|564.63|561.83|0
1647990600000|2022-03-22 23:10:00|564.92|562.12|565.76|562.96|565.94|563.14|564.73|561.93|0
1647990900000|2022-03-22 23:15:00|565.19|562.39|566.32|563.52|566.51|563.71|565.19|562.39|0
1647991200000|2022-03-22 23:20:00|566.42|563.62|566.88|564.08|567.07|564.27|566.13|563.33|0
1647991500000|2022-03-22 23:25:00|566.98|564.18|566.88|564.08|566.98|564.18|565.94|563.14|0
1647991800000|2022-03-22 23:30:00|566.69|563.89|566.69|563.89|566.88|564.08|566.5|563.7|0
1647992100000|2022-03-22 23:35:00|566.41|563.61|566.69|563.89|566.69|563.89|566.31|563.51|0
1647992400000|2022-03-22 23:40:00|566.79|563.99|566.69|563.89|567.06|564.26|566.5|563.7|0
1647992700000|2022-03-22 23:45:00|566.87|564.07|566.22|563.42|567.25|564.45|566.12|563.32|0
1647993000000|2022-03-22 23:50:00|566.12|563.32|565.75|562.95|566.12|563.32|565|562.2|0
1647993300000|2022-03-22 23:55:00|565.56|562.76|565.18|562.38|565.84|563.04|564.72|561.92|0
1647993600000|2022-03-23 00:00:00|565.37|562.57|565.93|563.13|566.31|563.51|563.12|560.32|0
1647993900000|2022-03-23 00:05:00|565.74|562.94|566.87|564.07|567.62|564.82|565.56|562.76|0
1647994200000|2022-03-23 00:10:00|566.68|563.88|567.9|565.1|568.56|565.76|566.68|563.88|0
1647994500000|2022-03-23 00:15:00|567.81|565.01|568.18|565.38|568.56|565.76|567.62|564.82|0
1647994800000|2022-03-23 00:20:00|567.99|565.19|568.74|565.94|569.03|566.23|567.99|565.19|0
1647995100000|2022-03-23 00:25:00|568.84|566.04|568.28|565.48|568.84|566.04|567.43|564.63|0
1647995400000|2022-03-23 00:30:00|567.99|565.19|569.49|566.69|569.68|566.88|567.99|565.19|0
1647995700000|2022-03-23 00:35:00|569.68|566.88|570.06|567.26|570.24|567.44|568.74|565.94|0
1647996000000|2022-03-23 00:40:00|569.97|567.17|569.59|566.79|570.06|567.26|568.93|566.13|0
1647996300000|2022-03-23 00:45:00|569.49|566.69|568.93|566.13|569.59|566.79|568.55|565.75|0
1647996600000|2022-03-23 00:50:00|568.92|566.12|569.49|566.69|569.59|566.79|568.36|565.56|0
1647996900000|2022-03-23 00:55:00|569.59|566.79|569.86|567.06|570.15|567.35|568.74|565.94|0
1647997200000|2022-03-23 01:00:00|569.68|566.88|569.86|567.06|570.34|567.54|568.55|565.75|0
1647997500000|2022-03-23 01:05:00|569.67|566.87|569.48|566.68|570.24|567.44|569.48|566.68|0
1647997800000|2022-03-23 01:10:00|569.3|566.5|569.11|566.31|569.58|566.78|568.17|565.37|0
1647998100000|2022-03-23 01:15:00|569.2|566.4|568.35|565.55|570.05|567.25|568.17|565.37|0
1647998400000|2022-03-23 01:20:00|568.17|565.37|568.35|565.55|568.54|565.74|567.23|564.43|0
1647998700000|2022-03-23 01:25:00|568.45|565.65|567.97|565.17|569.1|566.3|567.7|564.9|0
1647999000000|2022-03-23 01:30:00|567.6|564.8|567.97|565.17|570.04|567.24|567.6|564.8|0
1647999300000|2022-03-23 01:35:00|568.16|565.36|569.1|566.3|569.48|566.68|567.79|564.99|0
1647999600000|2022-03-23 01:40:00|569.01|566.21|568.35|565.55|569.1|566.3|568.26|565.46|0
1647999900000|2022-03-23 01:45:00|568.26|565.46|569.29|566.49|569.85|567.05|568.16|565.36|0
1648000200000|2022-03-23 01:50:00|569.2|566.4|567.59|564.79|569.2|566.4|567.22|564.42|0
1648000500000|2022-03-23 01:55:00|567.69|564.89|566.09|563.29|567.69|564.89|566.09|563.29|0
1648000800000|2022-03-23 02:00:00|566.28|563.48|566.37|563.57|567.21|564.41|565.53|562.73|0
1648001100000|2022-03-23 02:05:00|566.28|563.48|567.59|564.79|567.59|564.79|565.9|563.1|0
1648001400000|2022-03-23 02:10:00|567.87|565.07|568.72|565.92|568.9|566.1|567.78|564.98|0
1648001700000|2022-03-23 02:15:00|568.81|566.01|566.46|563.66|568.81|566.01|566.46|563.66|0
1648002000000|2022-03-23 02:20:00|566.27|563.47|566.08|563.28|566.27|563.47|565.9|563.1|0
1648002300000|2022-03-23 02:25:00|565.99|563.19|566.65|563.85|566.83|564.03|564.96|562.16|0
1648002600000|2022-03-23 02:30:00|566.83|564.03|565.24|562.44|567.02|564.22|564.77|561.97|0
1648002900000|2022-03-23 02:35:00|565.43|562.63|565.05|562.25|565.71|562.91|564.77|561.97|0
1648003200000|2022-03-23 02:40:00|565.14|562.34|563.93|561.13|565.33|562.53|563.46|560.66|0
1648003500000|2022-03-23 02:45:00|563.74|560.94|562.89|560.09|563.83|561.03|562.52|559.72|0
1648003800000|2022-03-23 02:50:00|563.08|560.28|562.99|560.19|563.08|560.28|562.14|559.34|0
1648004100000|2022-03-23 02:55:00|563.08|560.28|563.36|560.56|563.64|560.84|562.14|559.34|0
1648004400000|2022-03-23 03:00:00|563.08|560.28|562.99|560.19|563.26|560.46|562.52|559.72|0
1648004700000|2022-03-23 03:05:00|562.89|560.09|564.76|561.96|564.95|562.15|562.8|560|0
1648005000000|2022-03-23 03:10:00|564.95|562.15|564.48|561.68|565.51|562.71|564.38|561.58|0
1648005300000|2022-03-23 03:15:00|564.57|561.77|564.38|561.58|564.95|562.15|564.38|561.58|0
1648005600000|2022-03-23 03:20:00|564.48|561.68|565.04|562.24|565.69|562.89|564.48|561.68|0
1648005900000|2022-03-23 03:25:00|565.13|562.33|565.79|562.99|566.25|563.45|564.57|561.77|0
1648006200000|2022-03-23 03:30:00|565.6|562.8|565.69|562.89|565.98|563.18|565.32|562.52|0
1648006500000|2022-03-23 03:35:00|565.79|562.99|565.31|562.51|565.88|563.08|564.94|562.14|0
1648006800000|2022-03-23 03:40:00|565.41|562.61|566.25|563.45|566.63|563.83|565.31|562.51|0
1648007100000|2022-03-23 03:45:00|566.06|563.26|565.22|562.42|566.25|563.45|564.94|562.14|0
1648007400000|2022-03-23 03:50:00|565.12|562.32|565.5|562.7|565.69|562.89|564.56|561.76|0
1648007700000|2022-03-23 03:55:00|565.31|562.51|566.06|563.26|566.43|563.63|564.37|561.57|0
1648008000000|2022-03-23 04:00:00|566.16|563.36|565.87|563.07|566.81|564.01|565.78|562.98|0
1648008300000|2022-03-23 04:05:00|565.68|562.88|565.78|562.98|566.06|563.26|565.41|562.61|0
1648008600000|2022-03-23 04:10:00|565.87|563.07|565.87|563.07|565.97|563.17|565.49|562.69|0
1648008900000|2022-03-23 04:15:00|565.78|562.98|566.15|563.35|566.15|563.35|565.49|562.69|0
1648009200000|2022-03-23 04:20:00|566.24|563.44|565.87|563.07|566.43|563.63|565.68|562.88|0
1648009500000|2022-03-23 04:25:00|565.96|563.16|565.49|562.69|566.24|563.44|565.49|562.69|0
1648009800000|2022-03-23 04:30:00|565.3|562.5|565.21|562.41|565.68|562.88|564.74|561.94|0
1648010100000|2022-03-23 04:35:00|565.3|562.5|565.11|562.31|565.4|562.6|564.92|562.12|0
1648010400000|2022-03-23 04:40:00|565.21|562.41|565.3|562.5|565.49|562.69|565.21|562.41|0
1648010700000|2022-03-23 04:45:00|565.21|562.41|564.73|561.93|565.4|562.6|564.55|561.75|0
1648011000000|2022-03-23 04:50:00|564.83|562.03|564.55|561.75|564.92|562.12|564.55|561.75|0
1648011300000|2022-03-23 04:55:00|564.36|561.56|563.8|561|564.36|561.56|563.42|560.62|0
1648011600000|2022-03-23 05:00:00|563.71|560.91|564.36|561.56|564.36|561.56|562.86|560.06|0
1648011900000|2022-03-23 05:05:00|564.45|561.65|565.2|562.4|566.14|563.34|564.35|561.55|0
1648012200000|2022-03-23 05:10:00|565.29|562.49|564.73|561.93|565.48|562.68|564.35|561.55|0
1648012500000|2022-03-23 05:15:00|564.64|561.84|563.79|560.99|564.73|561.93|563.04|560.24|0
1648012800000|2022-03-23 05:20:00|563.98|561.18|563.41|560.61|564.16|561.36|563.32|560.52|0
1648013100000|2022-03-23 05:25:00|563.32|560.52|563.97|561.17|564.16|561.36|563.23|560.43|0
1648013400000|2022-03-23 05:30:00|563.79|560.99|563.6|560.8|563.97|561.17|563.41|560.61|0
1648013700000|2022-03-23 05:35:00|563.51|560.71|563.04|560.24|563.6|560.8|562.85|560.05|0
1648014000000|2022-03-23 05:40:00|563.13|560.33|562.85|560.05|563.32|560.52|562.66|559.86|0
1648014300000|2022-03-23 05:45:00|562.76|559.96|563.22|560.42|563.22|560.42|562.29|559.49|0
1648014600000|2022-03-23 05:50:00|563.41|560.61|563.22|560.42|563.41|560.61|563.03|560.23|0
1648014900000|2022-03-23 05:55:00|563.41|560.61|562.84|560.04|563.41|560.61|562.84|560.04|0
1648015200000|2022-03-23 06:00:00|562.66|559.86|564.15|561.35|564.15|561.35|562.66|559.86|0
1648015500000|2022-03-23 06:05:00|564.34|561.54|563.59|560.79|564.34|561.54|563.59|560.79|0
1648015800000|2022-03-23 06:10:00|563.69|560.89|563.21|560.41|563.96|561.16|563.21|560.41|0
1648016100000|2022-03-23 06:15:00|563.03|560.23|562.65|559.85|563.03|560.23|562.65|559.85|0
1648016400000|2022-03-23 06:20:00|562.46|559.66|563.21|560.41|563.59|560.79|562.46|559.66|0
1648016700000|2022-03-23 06:25:00|563.4|560.6|564.52|561.72|564.52|561.72|563.21|560.41|0
1648017000000|2022-03-23 06:30:00|564.62|561.82|565.08|562.28|565.83|563.03|564.62|561.82|0
1648017300000|2022-03-23 06:35:00|564.9|562.1|564.33|561.53|565.64|562.84|564.33|561.53|0
1648017600000|2022-03-23 06:40:00|564.24|561.44|563.81|561.01|564.52|561.72|563.71|560.91|0
1648017900000|2022-03-23 06:45:00|563.9|561.1|565.03|562.23|565.21|562.41|563.34|560.54|0
1648018200000|2022-03-23 06:50:00|564.94|562.14|565.21|562.41|565.78|562.98|564.84|562.04|0
1648018500000|2022-03-23 06:55:00|565.31|562.51|564.56|561.76|565.4|562.6|564.27|561.47|0
1648018800000|2022-03-23 07:00:00|564.46|561.66|565.59|562.79|566.34|563.54|564.27|561.47|0
1648019100000|2022-03-23 07:05:00|565.39|562.99|566.23|563.83|567.08|564.68|565.39|562.99|0
1648019400000|2022-03-23 07:10:00|566.14|563.74|567.26|564.86|567.45|565.05|566.14|563.74|0
1648019700000|2022-03-23 07:15:00|567.45|565.05|567.07|564.67|569.91|567.51|566.89|564.49|0
1648020000000|2022-03-23 07:20:00|567.36|564.96|567.07|564.67|567.45|565.05|566.51|564.11|0
1648020300000|2022-03-23 07:25:00|566.98|564.58|566.23|563.83|566.98|564.58|566.13|563.73|0
1648020600000|2022-03-23 07:30:00|566.32|563.92|567.82|565.42|567.82|565.42|566.32|563.92|0
1648020900000|2022-03-23 07:35:00|568.39|565.99|567.45|565.05|569.33|566.93|567.45|565.05|0
1648021200000|2022-03-23 07:40:00|567.63|565.23|567.92|565.52|568.01|565.61|567.26|564.86|0
1648021500000|2022-03-23 07:45:00|567.82|565.42|567.63|565.23|568.3|565.9|567.54|565.14|0
1648021800000|2022-03-23 07:50:00|567.44|565.04|567.63|565.23|568.2|565.8|567.25|564.85|0
1648022100000|2022-03-23 07:55:00|567.82|565.42|568.19|565.79|568.38|565.98|567.44|565.04|0
1648022400000|2022-03-23 08:00:00|568.01|565.61|570.37|567.97|571.02|568.62|567.25|564.85|0
1648022700000|2022-03-23 08:05:00|570.64|568.24|570.45|568.05|571.78|569.38|569.13|566.73|0
1648023000000|2022-03-23 08:10:00|570.55|568.15|571.12|568.72|571.4|569|568.76|566.36|0
1648023300000|2022-03-23 08:15:00|571.02|568.62|573.1|570.7|573.86|571.46|569.7|567.3|0
1648023600000|2022-03-23 08:20:00|573.2|570.8|574.99|572.59|575.37|572.97|573.1|570.7|0
1648023900000|2022-03-23 08:25:00|574.8|572.4|574.8|572.4|575.37|572.97|573.85|571.45|0
1648024200000|2022-03-23 08:30:00|574.61|572.21|574.61|572.21|575.18|572.78|574.04|571.64|0
1648024500000|2022-03-23 08:35:00|574.71|572.31|573.28|570.88|574.8|572.4|573.19|570.79|0
1648024800000|2022-03-23 08:40:00|573.47|571.07|572.71|570.31|573.66|571.26|572.43|570.03|0
1648025100000|2022-03-23 08:45:00|572.9|570.5|571.77|569.37|573.47|571.07|571.58|569.18|0
1648025400000|2022-03-23 08:50:00|571.58|569.18|571.2|568.8|572.14|569.74|570.63|568.23|0
1648025700000|2022-03-23 08:55:00|571.39|568.99|572.14|569.74|572.33|569.93|571.01|568.61|0
1648026000000|2022-03-23 09:00:00|571.95|569.55|571.01|568.61|572.71|570.31|571.01|568.61|0
1648026300000|2022-03-23 09:05:00|571.2|568.8|572.14|569.74|572.52|570.12|571.01|568.61|0
1648026600000|2022-03-23 09:10:00|572.33|569.93|572.71|570.31|572.71|570.31|571.76|569.36|0
1648026900000|2022-03-23 09:15:00|572.8|570.4|571.76|569.36|573.46|571.06|571.57|569.17|0
1648027200000|2022-03-23 09:20:00|571.95|569.55|573.46|571.06|573.56|571.16|571|568.6|0
1648027500000|2022-03-23 09:25:00|573.27|570.87|574.41|572.01|574.41|572.01|572.89|570.49|0
1648027800000|2022-03-23 09:30:00|574.97|572.57|575.64|573.24|576.87|574.47|574.97|572.57|0
1648028100000|2022-03-23 09:35:00|575.73|573.33|577.06|574.66|578.58|576.18|575.73|573.33|0
1648028400000|2022-03-23 09:40:00|576.87|574.47|578.39|575.99|578.77|576.37|576.87|574.47|0
1648028700000|2022-03-23 09:45:00|578.58|576.18|580.29|577.89|580.29|577.89|578.58|576.18|0
1648029000000|2022-03-23 09:50:00|580.48|578.08|580.29|577.89|580.48|578.08|578.96|576.56|0
1648029300000|2022-03-23 09:55:00|580.1|577.7|579.81|577.41|581.05|578.65|578.95|576.55|0
1648029600000|2022-03-23 10:00:00|579.72|577.32|577.81|575.41|579.81|577.41|577.81|575.41|0
1648029900000|2022-03-23 10:05:00|577.72|575.32|582.53|580.13|582.53|580.13|577.62|575.22|0
1648030200000|2022-03-23 10:10:00|582.72|580.32|581.77|579.37|583.1|580.7|581.39|578.99|0
1648030500000|2022-03-23 10:15:00|581.58|579.18|582.24|579.84|582.9|580.5|581.58|579.18|0
1648030800000|2022-03-23 10:20:00|582.34|579.94|583.38|580.98|583.66|581.26|581.96|579.56|0
1648031100000|2022-03-23 10:25:00|583.47|581.07|583.85|581.45|583.85|581.45|582.52|580.12|0
1648031400000|2022-03-23 10:30:00|583.66|581.26|582.33|579.93|584.04|581.64|581.95|579.55|0
1648031700000|2022-03-23 10:35:00|582.43|580.03|582.71|580.31|582.9|580.5|581.39|578.99|0
1648032000000|2022-03-23 10:40:00|582.62|580.22|585.17|582.77|585.55|583.15|582.33|579.93|0
1648032300000|2022-03-23 10:45:00|585.36|582.96|583.65|581.25|585.74|583.34|583.46|581.06|0
1648032600000|2022-03-23 10:50:00|583.84|581.44|581.95|579.55|583.84|581.44|581.67|579.27|0
1648032900000|2022-03-23 10:55:00|581.76|579.36|582.7|580.3|583.65|581.25|581.38|578.98|0
1648033200000|2022-03-23 11:00:00|582.33|579.93|582.13|579.73|582.7|580.3|581.76|579.36|0
1648033500000|2022-03-23 11:05:00|582.04|579.64|585.17|582.77|585.36|582.96|581.76|579.36|0
1648033800000|2022-03-23 11:10:00|584.98|582.58|583.46|581.06|584.98|582.58|582.89|580.49|0
1648034100000|2022-03-23 11:15:00|583.27|580.87|583.27|580.87|583.65|581.25|582.7|580.3|0
1648034400000|2022-03-23 11:20:00|583.08|580.68|585.35|582.95|585.54|583.14|583.08|580.68|0
1648034700000|2022-03-23 11:25:00|585.16|582.76|585.35|582.95|585.73|583.33|584.4|582|0
1648035000000|2022-03-23 11:30:00|585.54|583.14|584.97|582.57|585.73|583.33|584.78|582.38|0
1648035300000|2022-03-23 11:35:00|585.16|582.76|585.35|582.95|585.35|582.95|583.64|581.24|0
1648035600000|2022-03-23 11:40:00|585.16|582.76|587.82|585.42|588.77|586.37|585.16|582.76|0
1648035900000|2022-03-23 11:45:00|587.63|585.23|587.05|584.65|588.39|585.99|586.86|584.46|0
1648036200000|2022-03-23 11:50:00|587.24|584.84|587.05|584.65|589.72|587.32|586.67|584.27|0
1648036500000|2022-03-23 11:55:00|586.86|584.46|586.39|583.99|587.24|584.84|586.1|583.7|0
1648036800000|2022-03-23 12:00:00|586.2|583.8|586.86|584.46|587.05|584.65|585.25|582.85|0
1648037100000|2022-03-23 12:05:00|586.67|584.27|585.25|582.85|587.43|585.03|585.15|582.75|0
1648037400000|2022-03-23 12:10:00|585.34|582.94|583.54|581.14|585.34|582.94|583.25|580.85|0
1648037700000|2022-03-23 12:15:00|583.63|581.23|584.77|582.37|585.15|582.75|583.44|581.04|0
1648038000000|2022-03-23 12:20:00|584.96|582.56|585.72|583.32|585.91|583.51|584.2|581.8|0
1648038300000|2022-03-23 12:25:00|585.34|582.94|585.71|583.31|586.85|584.45|584.77|582.37|0
1648038600000|2022-03-23 12:30:00|585.52|583.12|587.8|585.4|588.18|585.78|585.15|582.75|0
1648038900000|2022-03-23 12:35:00|587.42|585.02|588.56|586.16|589.13|586.73|587.23|584.83|0
1648039200000|2022-03-23 12:40:00|588.47|586.07|587.8|585.4|589.32|586.92|587.8|585.4|0
1648039500000|2022-03-23 12:45:00|587.99|585.59|588.37|585.97|588.56|586.16|587.23|584.83|0
1648039800000|2022-03-23 12:50:00|588.47|586.07|592.18|589.78|592.37|589.97|588.47|586.07|0
1648040100000|2022-03-23 12:55:00|591.99|589.59|590.27|587.87|592.18|589.78|590.08|587.68|0
1648040400000|2022-03-23 13:00:00|590.46|588.06|589.89|587.49|590.46|588.06|588.75|586.35|0
1648040700000|2022-03-23 13:05:00|590.08|587.68|588.56|586.16|590.27|587.87|587.61|585.21|0
1648041000000|2022-03-23 13:10:00|588.75|586.35|590.08|587.68|591.03|588.63|588.75|586.35|0
1648041300000|2022-03-23 13:15:00|589.89|587.49|589.12|586.72|590.08|587.68|588.17|585.77|0
1648041600000|2022-03-23 13:20:00|589.03|586.63|587.41|585.01|591.03|588.63|586.84|584.44|0
1648041900000|2022-03-23 13:25:00|587.6|585.2|592.08|589.68|592.08|589.68|587.03|584.63|0
1648042200000|2022-03-23 13:30:00|592.17|589.77|593.13|590.73|594.66|592.26|588.74|586.34|0
1648042500000|2022-03-23 13:35:00|593.7|591.3|596.38|593.98|596.38|593.98|591.22|588.82|0
1648042800000|2022-03-23 13:40:00|597.34|594.94|594.83|592.43|597.69|595.29|591.73|589.33|0
1648043100000|2022-03-23 13:45:00|595.02|592.62|600.38|597.98|600.77|598.37|595.02|592.62|0
1648043400000|2022-03-23 13:50:00|600.19|597.79|596.36|593.96|601.25|598.85|596.36|593.96|0
1648043700000|2022-03-23 13:55:00|596.16|593.76|598.46|596.06|598.46|596.06|592.91|590.51|0
1648044000000|2022-03-23 14:00:00|599.04|596.64|596.74|594.34|600.67|598.27|595.78|593.38|0
1648044300000|2022-03-23 14:05:00|596.93|594.53|591.77|589.37|597.69|595.29|590.43|588.03|0
1648044600000|2022-03-23 14:10:00|591.58|589.18|586.38|583.98|593.67|591.27|586.38|583.98|0
1648044900000|2022-03-23 14:15:00|586.19|583.79|585.62|583.22|586.19|583.79|583.15|580.75|0
1648045200000|2022-03-23 14:20:00|585.43|583.03|584.05|581.65|588.43|586.03|583.86|581.46|0
1648045500000|2022-03-23 14:25:00|583.86|581.46|585.36|582.96|588.62|586.22|583.48|581.08|0
1648045800000|2022-03-23 14:30:00|584.97|582.57|583.26|580.86|586.03|583.63|581.93|579.53|0
1648046100000|2022-03-23 14:35:00|582.88|580.48|584.78|582.38|585.54|583.14|582.5|580.1|0
1648046400000|2022-03-23 14:40:00|584.4|582|588.5|586.1|589.55|587.15|582.88|580.48|0
1648046700000|2022-03-23 14:45:00|588.79|586.39|589.74|587.34|592.04|589.64|588.79|586.39|0
1648047000000|2022-03-23 14:50:00|588.98|586.58|588.02|585.62|591.46|589.06|586.3|583.9|0
1648047300000|2022-03-23 14:55:00|588.21|585.81|587.83|585.43|588.78|586.38|586.11|583.71|0
1648047600000|2022-03-23 15:00:00|587.45|585.05|584.58|582.18|587.74|585.34|582.87|580.47|0
1648047900000|2022-03-23 15:05:00|584.78|582.38|586.3|583.9|586.3|583.9|583.82|581.42|0
1648048200000|2022-03-23 15:10:00|586.68|584.28|583.92|581.52|587.63|585.23|583.82|581.42|0
1648048500000|2022-03-23 15:15:00|584.01|581.61|584.58|582.18|585.91|583.51|583.06|580.66|0
1648048800000|2022-03-23 15:20:00|584.39|581.99|582.3|579.9|584.77|582.37|581.16|578.76|0
1648049100000|2022-03-23 15:25:00|581.92|579.52|581.35|578.95|582.68|580.28|580.21|577.81|0
1648049400000|2022-03-23 15:30:00|581.07|578.67|583.72|581.32|584.2|581.8|581.07|578.67|0
1648049700000|2022-03-23 15:35:00|583.63|581.23|581.89|579.49|584.77|582.37|581.5|579.1|0
1648050000000|2022-03-23 15:40:00|582.08|579.68|583.03|580.63|585.7|583.3|581.88|579.48|0
1648050300000|2022-03-23 15:45:00|583.22|580.82|584.74|582.34|585.5|583.1|582.45|580.05|0
1648050600000|2022-03-23 15:50:00|584.93|582.53|582.64|580.24|585.31|582.91|582.26|579.86|0
1648050900000|2022-03-23 15:55:00|582.45|580.05|582.64|580.24|583.4|581|581.69|579.29|0
1648051200000|2022-03-23 16:00:00|582.45|580.05|581.69|579.29|582.83|580.43|577.32|574.92|0
1648051500000|2022-03-23 16:05:00|581.88|579.48|586.64|584.24|587.6|585.2|581.31|578.91|0
1648051800000|2022-03-23 16:10:00|587.03|584.63|589.7|587.3|592.87|590.47|587.03|584.63|0
1648052100000|2022-03-23 16:15:00|589.9|587.5|585.44|583.04|589.9|587.5|585.44|583.04|0
1648052400000|2022-03-23 16:20:00|585.82|583.42|587.15|584.75|587.92|585.52|585.24|582.84|0
1648052700000|2022-03-23 16:25:00|586.87|584.47|586.39|583.99|587.92|585.52|586.39|583.99|0
1648053000000|2022-03-23 16:30:00|586.2|583.8|586.58|584.18|587.15|584.75|584.1|581.7|0
1648053300000|2022-03-23 16:35:00|586.77|584.37|588.1|585.7|590.21|587.81|586.58|584.18|0
1648053600000|2022-03-23 16:40:00|588.39|585.99|593.66|591.26|593.66|591.26|587.53|585.13|0
1648053900000|2022-03-23 16:45:00|593.27|590.87|593.41|591.01|595|592.6|592.45|590.05|0
1648054200000|2022-03-23 16:50:00|594.18|591.78|592.07|589.67|594.56|592.16|591.31|588.91|0
1648054500000|2022-03-23 16:55:00|592.84|590.44|591.11|588.71|593.03|590.63|590.54|588.14|0
1648054800000|2022-03-23 17:00:00|591.3|588.9|595.13|592.73|595.32|592.92|590.35|587.95|0
1648055100000|2022-03-23 17:05:00|594.94|592.54|592.07|589.67|595.32|592.92|591.68|589.28|0
1648055400000|2022-03-23 17:10:00|592.26|589.86|593.02|590.62|594.56|592.16|591.49|589.09|0
1648055700000|2022-03-23 17:15:00|592.45|590.05|596.66|594.26|596.96|594.56|592.26|589.86|0
1648056000000|2022-03-23 17:20:00|596.57|594.17|600.51|598.11|600.9|598.5|595.9|593.5|0
1648056300000|2022-03-23 17:25:00|600.7|598.3|604.37|601.97|605.53|603.13|600.7|598.3|0
1648056600000|2022-03-23 17:30:00|604.95|602.55|602.05|599.65|606.31|603.91|600.89|598.49|0
1648056900000|2022-03-23 17:35:00|601.67|599.27|602.24|599.84|603.02|600.62|600.89|598.49|0
1648057200000|2022-03-23 17:40:00|602.44|600.04|605.53|603.13|605.53|603.13|602.05|599.65|0
1648057500000|2022-03-23 17:45:00|605.72|603.32|604.56|602.16|606.69|604.29|603.98|601.58|0
1648057800000|2022-03-23 17:50:00|604.75|602.35|599.54|597.14|605.91|603.51|599.54|597.14|0
1648058100000|2022-03-23 17:55:00|599.35|596.95|599.35|596.95|600.5|598.1|598.58|596.18|0
1648058400000|2022-03-23 18:00:00|599.15|596.75|599.25|596.85|601.27|598.87|598.58|596.18|0
1648058700000|2022-03-23 18:05:00|599.35|596.95|605.37|602.97|605.76|603.36|599.35|596.95|0
1648059000000|2022-03-23 18:10:00|605.18|602.78|606.34|603.94|606.92|604.52|604.41|602.01|0
1648059300000|2022-03-23 18:15:00|606.72|604.32|602.86|600.46|608.08|605.68|602.47|600.07|0
1648059600000|2022-03-23 18:20:00|602.96|600.56|603.82|601.42|604.4|602|601.9|599.5|0
1648059900000|2022-03-23 18:25:00|604.02|601.62|599.2|596.8|604.4|602|599.2|596.8|0
1648060200000|2022-03-23 18:30:00|598.82|596.42|602.09|599.69|602.66|600.26|598.05|595.65|0
1648060500000|2022-03-23 18:35:00|602.47|600.07|599.97|597.57|604.4|602|599.78|597.38|0
1648060800000|2022-03-23 18:40:00|599.58|597.18|599.97|597.57|601.31|598.91|598.81|596.41|0
1648061100000|2022-03-23 18:45:00|599.87|597.47|594.17|591.77|600.35|597.95|593.98|591.58|0
1648061400000|2022-03-23 18:50:00|593.98|591.58|595.71|593.31|596.77|594.37|593.78|591.38|0
1648061700000|2022-03-23 18:55:00|595.32|592.92|601.12|598.72|601.31|598.91|595.32|592.92|0
1648062000000|2022-03-23 19:00:00|600.54|598.14|598.8|596.4|602.28|599.88|597.45|595.05|0
1648062300000|2022-03-23 19:05:00|599.18|596.78|603.04|600.64|603.82|601.42|599.18|596.78|0
1648062600000|2022-03-23 19:10:00|603.62|601.22|603.43|601.03|604.59|602.19|601.5|599.1|0
1648062900000|2022-03-23 19:15:00|603.04|600.64|604.2|601.8|604.59|602.19|601.69|599.29|0
1648063200000|2022-03-23 19:20:00|604.39|601.99|599.56|597.16|605.17|602.77|599.56|597.16|0
1648063500000|2022-03-23 19:25:00|599.37|596.97|599.18|596.78|600.91|598.51|598.79|596.39|0
1648063800000|2022-03-23 19:30:00|600.14|597.74|601.68|599.28|602.46|600.06|598.02|595.62|0
1648064100000|2022-03-23 19:35:00|601.88|599.48|603.62|601.22|603.62|601.22|600.52|598.12|0
1648064400000|2022-03-23 19:40:00|603.81|601.41|601.1|598.7|608.07|605.67|600.91|598.51|0
1648064700000|2022-03-23 19:45:00|601.29|598.89|603.42|601.02|604|601.6|598.02|595.62|0
1648065000000|2022-03-23 19:50:00|605.74|603.34|610.4|608|610.99|608.59|605.74|603.34|0
1648065300000|2022-03-23 19:55:00|609.24|606.84|614.45|612.05|614.45|612.05|607.1|604.7|0
1648065600000|2022-03-23 20:00:00|613.87|611.47|614.84|612.44|615.82|613.42|613.67|611.27|0
1648065900000|2022-03-23 20:05:00|614.95|612.55|615.04|612.64|615.62|613.22|614.06|611.66|0
1648066200000|2022-03-23 20:10:00|614.84|612.44|613.87|611.47|615.23|612.83|613.87|611.47|0
1648066500000|2022-03-23 20:15:00|614.46|611.66|614.07|611.27|614.65|611.85|614.07|611.27|0
1648066800000|2022-03-23 20:20:00|614.17|611.37|613.67|610.87|614.26|611.46|613.09|610.29|0
1648067100000|2022-03-23 20:25:00|613.58|610.78|613.87|611.07|614.06|611.26|613.09|610.29|0
1648067400000|2022-03-23 20:30:00|613.48|610.68|613.28|610.48|613.87|611.07|612.89|610.09|0
1648067700000|2022-03-23 20:35:00|613.09|610.29|613.38|610.58|613.87|611.07|613.09|610.29|0
1648068000000|2022-03-23 20:40:00|613.48|610.68|613.28|610.48|613.86|611.06|613.28|610.48|0
1648068300000|2022-03-23 20:45:00|613.19|610.39|612.69|609.89|613.47|610.67|612.69|609.89|0
1648068600000|2022-03-23 20:50:00|612.5|609.7|612.6|609.8|612.89|610.09|612.5|609.7|0
1648068900000|2022-03-23 20:55:00|612.5|609.7|613.1|610.3|613.1|610.3|612.3|609.5|0
1648069200000|2022-03-23 21:00:00|613.2|610.4|613.97|611.17|614.11|611.31|613.17|610.37|0
1648069500000|2022-03-23 21:05:00|614.11|611.31|614.02|611.22|614.23|611.43|613.97|611.17|0
1648069800000|2022-03-23 21:10:00|614.19|611.39|613.97|611.17|614.19|611.39|613.94|611.14|0
1648070100000|2022-03-23 21:15:00|613.94|611.14|614.05|611.25|614.19|611.39|613.93|611.13|0
1648070400000|2022-03-23 21:20:00|614.17|611.37|614.05|611.25|614.22|611.42|613.96|611.16|0
1648070700000|2022-03-23 21:25:00|614.1|611.3|613.88|611.08|614.1|611.3|613.88|611.08|0
1648071000000|2022-03-23 21:30:00|613.91|611.11|613.79|610.99|613.91|611.11|613.39|610.59|0
1648071300000|2022-03-23 21:35:00|613.45|610.65|613.73|610.93|613.74|610.94|613.45|610.65|0
1648071600000|2022-03-23 21:40:00|613.62|610.82|613.62|610.82|613.67|610.87|613.39|610.59|0
1648071900000|2022-03-23 21:45:00|613.65|610.85|613.73|610.93|613.73|610.93|613.56|610.76|0
1648072200000|2022-03-23 21:50:00|613.67|610.87|613.65|610.85|613.7|610.9|613.53|610.73|0
1648072500000|2022-03-23 21:55:00|613.56|610.76|613.53|610.73|613.59|610.79|613.39|610.59|0
1648072800000|2022-03-23 22:00:00|612.2|609.4|614.43|611.63|614.43|611.63|612.2|609.4|0
1648073100000|2022-03-23 22:05:00|614.24|611.44|613.84|611.04|614.24|611.44|613.56|610.76|0
1648073400000|2022-03-23 22:10:00|613.75|610.95|614.04|611.24|614.14|611.34|612.67|609.87|0
1648073700000|2022-03-23 22:15:00|613.84|611.04|612.87|610.07|614.23|611.43|612.67|609.87|0
1648074000000|2022-03-23 22:20:00|612.77|609.97|612.67|609.87|613.06|610.26|612.58|609.78|0
1648074300000|2022-03-23 22:25:00|612.38|609.58|612.09|609.29|612.67|609.87|611.89|609.09|0
1648074600000|2022-03-23 22:30:00|611.89|609.09|611.11|608.31|611.89|609.09|610.72|607.92|0
1648074900000|2022-03-23 22:35:00|611.31|608.51|611.5|608.7|611.7|608.9|610.63|607.83|0
1648075200000|2022-03-23 22:40:00|611.31|608.51|611.89|609.09|611.89|609.09|611.31|608.51|0
1648075500000|2022-03-23 22:45:00|612.08|609.28|612.08|609.28|612.67|609.87|611.89|609.09|0
1648075800000|2022-03-23 22:50:00|611.99|609.19|612.28|609.48|612.67|609.87|611.99|609.19|0
1648076100000|2022-03-23 22:55:00|612.47|609.67|611.69|608.89|612.66|609.86|611.69|608.89|0
1648076400000|2022-03-23 23:00:00|611.5|608.7|610.52|607.72|612.27|609.47|610.33|607.53|0
1648076700000|2022-03-23 23:05:00|610.33|607.53|610.13|607.33|610.91|608.11|609.74|606.94|0
1648077000000|2022-03-23 23:10:00|609.94|607.14|609.35|606.55|610.13|607.33|609.26|606.46|0
1648077300000|2022-03-23 23:15:00|609.16|606.36|609.35|606.55|609.55|606.75|608.87|606.07|0
1648077600000|2022-03-23 23:20:00|609.16|606.36|609.55|606.75|609.74|606.94|608.96|606.16|0
1648077900000|2022-03-23 23:25:00|609.65|606.85|609.35|606.55|609.65|606.85|609.16|606.36|0
1648078200000|2022-03-23 23:30:00|609.16|606.36|609.54|606.74|609.74|606.94|609.16|606.36|0
1648078500000|2022-03-23 23:35:00|609.64|606.84|609.35|606.55|609.74|606.94|609.06|606.26|0
1648078800000|2022-03-23 23:40:00|609.45|606.65|610.32|607.52|610.51|607.71|609.45|606.65|0
1648079100000|2022-03-23 23:45:00|610.12|607.32|610.51|607.71|610.9|608.1|609.54|606.74|0
1648079400000|2022-03-23 23:50:00|610.71|607.91|610.9|608.1|611.29|608.49|610.71|607.91|0
1648079700000|2022-03-23 23:55:00|610.71|607.91|610.12|607.32|610.71|607.91|609.73|606.93|0
1648080000000|2022-03-24 00:00:00|609.93|607.13|607.98|605.18|610.32|607.52|607.79|604.99|0
1648080300000|2022-03-24 00:05:00|607.89|605.09|606.53|603.73|608.37|605.57|606.53|603.73|0
1648080600000|2022-03-24 00:10:00|606.43|603.63|605.85|603.05|606.62|603.82|605.85|603.05|0
1648080900000|2022-03-24 00:15:00|605.66|602.86|606.24|603.44|606.62|603.82|605.46|602.66|0
1648081200000|2022-03-24 00:20:00|606.43|603.63|606.82|604.02|607.4|604.6|606.24|603.44|0
1648081500000|2022-03-24 00:25:00|606.62|603.82|609.14|606.34|609.14|606.34|606.62|603.82|0
1648081800000|2022-03-24 00:30:00|608.95|606.15|611.08|608.28|612.84|610.04|608.95|606.15|0
1648082100000|2022-03-24 00:35:00|611.28|608.48|611.67|608.87|612.55|609.75|610.7|607.9|0
1648082400000|2022-03-24 00:40:00|611.47|608.67|610.5|607.7|611.67|608.87|610.11|607.31|0
1648082700000|2022-03-24 00:45:00|610.41|607.61|609.91|607.11|611.47|608.67|609.53|606.73|0
1648083000000|2022-03-24 00:50:00|610.02|607.22|611.08|608.28|611.08|608.28|609.91|607.11|0
1648083300000|2022-03-24 00:55:00|611.27|608.47|609.91|607.11|611.27|608.47|609.91|607.11|0
1648083600000|2022-03-24 01:00:00|610.11|607.31|610.49|607.69|611.47|608.67|610.11|607.31|0
1648083900000|2022-03-24 01:05:00|610.4|607.6|610.4|607.6|611.08|608.28|610.3|607.5|0
1648084200000|2022-03-24 01:10:00|610.49|607.69|611.27|608.47|611.27|608.47|610.4|607.6|0
1648084500000|2022-03-24 01:15:00|611.08|608.28|612.63|609.83|612.63|609.83|610.49|607.69|0
1648084800000|2022-03-24 01:20:00|612.54|609.74|613.41|610.61|613.99|611.19|611.95|609.15|0
1648085100000|2022-03-24 01:25:00|613.8|611|614.77|611.97|614.77|611.97|613.41|610.61|0
1648085400000|2022-03-24 01:30:00|614.58|611.78|613.02|610.22|615.16|612.36|612.82|610.02|0
1648085700000|2022-03-24 01:35:00|613.21|610.41|610.59|607.79|613.41|610.61|610.29|607.49|0
1648086000000|2022-03-24 01:40:00|610.68|607.88|609.12|606.32|611.07|608.27|608.93|606.13|0
1648086300000|2022-03-24 01:45:00|608.93|606.13|610.68|607.88|611.26|608.46|608.93|606.13|0
1648086600000|2022-03-24 01:50:00|610.58|607.78|610.09|607.29|610.87|608.07|609.9|607.1|0
1648086900000|2022-03-24 01:55:00|610|607.2|610.48|607.68|610.48|607.68|609.32|606.52|0
1648087200000|2022-03-24 02:00:00|610.29|607.49|610.09|607.29|610.97|608.17|609.8|607|0
1648087500000|2022-03-24 02:05:00|610|607.2|609.7|606.9|610.58|607.78|609.51|606.71|0
1648087800000|2022-03-24 02:10:00|609.61|606.81|610.87|608.07|610.87|608.07|609.12|606.32|0
1648088100000|2022-03-24 02:15:00|610.67|607.87|610.48|607.68|611.45|608.65|610.48|607.68|0
1648088400000|2022-03-24 02:20:00|610.38|607.58|610.67|607.87|610.87|608.07|610.09|607.29|0
1648088700000|2022-03-24 02:25:00|610.48|607.68|610.67|607.87|610.86|608.06|609.89|607.09|0
1648089000000|2022-03-24 02:30:00|610.47|607.67|609.31|606.51|610.58|607.78|608.34|605.54|0
1648089300000|2022-03-24 02:35:00|609.41|606.61|609.41|606.61|609.5|606.7|608.92|606.12|0
1648089600000|2022-03-24 02:40:00|609.5|606.7|608.92|606.12|610.28|607.48|608.92|606.12|0
1648089900000|2022-03-24 02:45:00|608.72|605.92|607.17|604.37|609.11|606.31|606.59|603.79|0
1648090200000|2022-03-24 02:50:00|607.08|604.28|608.14|605.34|608.53|605.73|606.98|604.18|0
1648090500000|2022-03-24 02:55:00|607.94|605.14|607.94|605.14|608.14|605.34|607.56|604.76|0
1648090800000|2022-03-24 03:00:00|607.85|605.05|608.72|605.92|608.72|605.92|607.17|604.37|0
1648091100000|2022-03-24 03:05:00|608.82|606.02|608.04|605.24|609.69|606.89|607.75|604.95|0
1648091400000|2022-03-24 03:10:00|607.94|605.14|607.74|604.94|608.13|605.33|607.55|604.75|0
1648091700000|2022-03-24 03:15:00|607.94|605.14|607.74|604.94|608.33|605.53|607.36|604.56|0
1648092000000|2022-03-24 03:20:00|607.55|604.75|608.43|605.63|608.52|605.72|607.36|604.56|0
1648092300000|2022-03-24 03:25:00|608.32|605.52|608.52|605.72|608.52|605.72|607.94|605.14|0
1648092600000|2022-03-24 03:30:00|608.32|605.52|607.93|605.13|608.71|605.91|607.74|604.94|0
1648092900000|2022-03-24 03:35:00|607.74|604.94|608.52|605.72|608.9|606.1|607.74|604.94|0
1648093200000|2022-03-24 03:40:00|608.32|605.52|608.51|605.71|608.71|605.91|607.74|604.94|0
1648093500000|2022-03-24 03:45:00|608.71|605.91|607.74|604.94|608.9|606.1|607.64|604.84|0
1648093800000|2022-03-24 03:50:00|607.93|605.13|605.8|603|607.93|605.13|605.6|602.8|0
1648094100000|2022-03-24 03:55:00|605.99|603.19|604.05|601.25|606.18|603.38|604.05|601.25|0
1648094400000|2022-03-24 04:00:00|603.86|601.06|604.25|601.45|604.44|601.64|603.19|600.39|0
1648094700000|2022-03-24 04:05:00|604.05|601.25|603.86|601.06|604.25|601.45|603.67|600.87|0
1648095000000|2022-03-24 04:10:00|604.05|601.25|604.44|601.64|604.63|601.83|603.86|601.06|0
1648095300000|2022-03-24 04:15:00|604.24|601.44|604.05|601.25|604.44|601.64|603.08|600.28|0
1648095600000|2022-03-24 04:20:00|603.86|601.06|604.43|601.63|604.82|602.02|603.66|600.86|0
1648095900000|2022-03-24 04:25:00|604.63|601.83|605.01|602.21|605.21|602.41|604.24|601.44|0
1648096200000|2022-03-24 04:30:00|604.82|602.02|604.63|601.83|604.82|602.02|604.24|601.44|0
1648096500000|2022-03-24 04:35:00|604.43|601.63|604.24|601.44|604.82|602.02|604.04|601.24|0
1648096800000|2022-03-24 04:40:00|604.43|601.63|604.24|601.44|604.53|601.73|604.04|601.24|0
1648097100000|2022-03-24 04:45:00|604.04|601.24|604.04|601.24|604.04|601.24|602.3|599.5|0
1648097400000|2022-03-24 04:50:00|603.85|601.05|604.23|601.43|604.62|601.82|603.76|600.96|0
1648097700000|2022-03-24 04:55:00|604.43|601.63|604.23|601.43|604.43|601.63|604.23|601.43|0
1648098000000|2022-03-24 05:00:00|603.85|601.05|602.88|600.08|604.04|601.24|602.3|599.5|0
1648098300000|2022-03-24 05:05:00|603.27|600.47|603.65|600.85|604.23|601.43|601.91|599.11|0
1648098600000|2022-03-24 05:10:00|603.26|600.46|602.68|599.88|603.84|601.04|602.3|599.5|0
1648098900000|2022-03-24 05:15:00|602.59|599.79|603.45|600.65|603.46|600.66|601.91|599.11|0
1648099200000|2022-03-24 05:20:00|603.36|600.56|603.07|600.27|603.84|601.04|603.07|600.27|0
1648099500000|2022-03-24 05:25:00|602.87|600.07|602.87|600.07|603.26|600.46|602.1|599.3|0
1648099800000|2022-03-24 05:30:00|602.68|599.88|601.13|598.33|603.07|600.27|601.04|598.24|0
1648100100000|2022-03-24 05:35:00|601.33|598.53|598.82|596.02|601.52|598.72|598.63|595.83|0
1648100400000|2022-03-24 05:40:00|599.01|596.21|598.24|595.44|599.59|596.79|598.24|595.44|0
1648100700000|2022-03-24 05:45:00|598.05|595.25|597.66|594.86|598.24|595.44|596.89|594.09|0
1648101000000|2022-03-24 05:50:00|597.85|595.05|598.43|595.63|598.62|595.82|597.85|595.05|0
1648101300000|2022-03-24 05:55:00|598.15|595.35|597.27|594.47|598.24|595.44|596.51|593.71|0
1648101600000|2022-03-24 06:00:00|597.47|594.67|595.54|592.74|597.76|594.96|595.35|592.55|0
1648101900000|2022-03-24 06:05:00|595.74|592.94|598.62|595.82|598.81|596.01|595.74|592.94|0
1648102200000|2022-03-24 06:10:00|598.81|596.01|599.39|596.59|599.77|596.97|598.81|596.01|0
1648102500000|2022-03-24 06:15:00|599.3|596.5|600.16|597.36|600.35|597.55|599.2|596.4|0
1648102800000|2022-03-24 06:20:00|599.97|597.17|600.16|597.36|600.74|597.94|599.97|597.17|0
1648103100000|2022-03-24 06:25:00|600.26|597.46|599.29|596.49|600.74|597.94|599.1|596.3|0
1648103400000|2022-03-24 06:30:00|599.19|596.39|599.77|596.97|599.77|596.97|598.8|596|0
1648103700000|2022-03-24 06:35:00|599.58|596.78|599|596.2|599.77|596.97|599|596.2|0
1648104000000|2022-03-24 06:40:00|599.19|596.39|599.48|596.68|599.77|596.97|599|596.2|0
1648104300000|2022-03-24 06:45:00|599.57|596.77|599.77|596.97|599.77|596.97|599.19|596.39|0
1648104600000|2022-03-24 06:50:00|599.57|596.77|601.61|598.81|601.89|599.09|599.57|596.77|0
1648104900000|2022-03-24 06:55:00|601.7|598.9|601.51|598.71|601.89|599.09|601.31|598.51|0
1648105200000|2022-03-24 07:00:00|601.31|598.51|600.54|597.74|601.31|598.51|599.18|596.38|0
1648105500000|2022-03-24 07:05:00|600.44|598.04|600.82|598.42|601.69|599.29|600.44|598.04|0
1648105800000|2022-03-24 07:10:00|600.92|598.52|599.37|596.97|600.92|598.52|599.17|596.77|0
1648106100000|2022-03-24 07:15:00|599.17|596.77|596.47|594.07|599.37|596.97|596.28|593.88|0
1648106400000|2022-03-24 07:20:00|596.66|594.26|599.95|597.55|600.24|597.84|595.51|593.11|0
1648106700000|2022-03-24 07:25:00|600.05|597.65|598.69|596.29|600.63|598.23|598.31|595.91|0
1648107000000|2022-03-24 07:30:00|598.6|596.2|598.88|596.48|599.57|597.17|598.31|595.91|0
1648107300000|2022-03-24 07:35:00|599.08|596.68|600.43|598.03|600.62|598.22|598.88|596.48|0
1648107600000|2022-03-24 07:40:00|600.04|597.64|599.46|597.06|600.62|598.22|598.69|596.29|0
1648107900000|2022-03-24 07:45:00|599.65|597.25|600.23|597.83|600.43|598.03|598.49|596.09|0
1648108200000|2022-03-24 07:50:00|600.04|597.64|600.91|598.51|601.01|598.61|600.04|597.64|0
1648108500000|2022-03-24 07:55:00|601.01|598.61|600.72|598.32|601.2|598.8|599.84|597.44|0
1648108800000|2022-03-24 08:00:00|600.62|598.22|595.98|593.58|600.81|598.41|595.98|593.58|0
1648109100000|2022-03-24 08:05:00|595.79|593.39|593.86|591.46|595.89|593.49|591.17|588.77|0
1648109400000|2022-03-24 08:10:00|593.67|591.27|595.21|592.81|595.59|593.19|592.51|590.11|0
1648109700000|2022-03-24 08:15:00|594.73|592.33|593.67|591.27|595.4|593|592.32|589.92|0
1648110000000|2022-03-24 08:20:00|593.77|591.37|592.13|589.73|594.24|591.84|591.65|589.25|0
1648110300000|2022-03-24 08:25:00|592.03|589.63|592.42|590.02|592.51|590.11|591.36|588.96|0
1648110600000|2022-03-24 08:30:00|592.32|589.92|592.12|589.72|592.51|590.11|588.48|586.08|0
1648110900000|2022-03-24 08:35:00|591.84|589.44|590.01|587.61|591.93|589.53|589.05|586.65|0
1648111200000|2022-03-24 08:40:00|589.82|587.42|590.88|588.48|591.35|588.95|589.73|587.33|0
1648111500000|2022-03-24 08:45:00|590.78|588.38|591.74|589.34|592.41|590.01|590.78|588.38|0
1648111800000|2022-03-24 08:50:00|591.93|589.53|591.35|588.95|591.93|589.53|590.87|588.47|0
1648112100000|2022-03-24 08:55:00|591.45|589.05|591.16|588.76|591.73|589.33|589.81|587.41|0
1648112400000|2022-03-24 09:00:00|590.96|588.56|589.43|587.03|591.54|589.14|588.85|586.45|0
1648112700000|2022-03-24 09:05:00|590|587.6|589.55|587.15|590.77|588.37|588.66|586.26|0
1648113000000|2022-03-24 09:10:00|589.65|587.25|588.68|586.28|590.42|588.02|588.68|586.28|0
1648113300000|2022-03-24 09:15:00|588.88|586.48|589.36|586.96|589.84|587.44|588.88|586.48|0
1648113600000|2022-03-24 09:20:00|589.26|586.86|590.8|588.4|591.18|588.78|588.88|586.48|0
1648113900000|2022-03-24 09:25:00|590.9|588.5|591.28|588.88|591.37|588.97|590.7|588.3|0
1648114200000|2022-03-24 09:30:00|591.18|588.78|589.64|587.24|591.56|589.16|589.64|587.24|0
1648114500000|2022-03-24 09:35:00|589.55|587.15|590.22|587.82|590.79|588.39|589.45|587.05|0
1648114800000|2022-03-24 09:40:00|590.51|588.11|590.6|588.2|590.98|588.58|590.22|587.82|0
1648115100000|2022-03-24 09:45:00|590.79|588.39|590.31|587.91|591.18|588.78|590.02|587.62|0
1648115400000|2022-03-24 09:50:00|590.41|588.01|591.17|588.77|591.37|588.97|590.21|587.81|0
1648115700000|2022-03-24 09:55:00|590.98|588.58|592.33|589.93|592.52|590.12|590.98|588.58|0
1648116000000|2022-03-24 10:00:00|592.52|590.12|593.68|591.28|594.64|592.24|592.52|590.12|0
1648116300000|2022-03-24 10:05:00|593.78|591.38|595.32|592.92|595.61|593.21|593.78|591.38|0
1648116600000|2022-03-24 10:10:00|595.41|593.01|596.28|593.88|596.38|593.98|594.64|592.24|0
1648116900000|2022-03-24 10:15:00|597.15|594.75|596.18|593.78|597.92|595.52|596.18|593.78|0
1648117200000|2022-03-24 10:20:00|596.28|593.88|597.15|594.75|598.5|596.1|596.18|593.78|0
1648117500000|2022-03-24 10:25:00|597.25|594.85|595.99|593.59|597.25|594.85|595.6|593.2|0
1648117800000|2022-03-24 10:30:00|595.6|593.2|595.21|592.81|597.92|595.52|594.83|592.43|0
1648118100000|2022-03-24 10:35:00|595.31|592.91|595.79|593.39|595.99|593.59|594.63|592.23|0
1648118400000|2022-03-24 10:40:00|595.89|593.49|595.6|593.2|596.56|594.16|595.31|592.91|0
1648118700000|2022-03-24 10:45:00|595.7|593.3|595.7|593.3|596.18|593.78|595.02|592.62|0
1648119000000|2022-03-24 10:50:00|595.79|593.39|595.31|592.91|595.98|593.58|594.82|592.42|0
1648119300000|2022-03-24 10:55:00|595.21|592.81|596.17|593.77|596.75|594.35|595.01|592.61|0
1648119600000|2022-03-24 11:00:00|596.37|593.97|594.43|592.03|596.37|593.97|594.05|591.65|0
1648119900000|2022-03-24 11:05:00|594.63|592.23|589.04|586.64|595.4|593|585.78|583.38|0
1648120200000|2022-03-24 11:10:00|588.08|585.68|590.87|588.47|591.06|588.66|588.08|585.68|0
1648120500000|2022-03-24 11:15:00|590.96|588.56|591.94|589.54|592.13|589.73|589.81|587.41|0
1648120800000|2022-03-24 11:20:00|592.04|589.64|590.59|588.19|592.51|590.11|590.4|588|0
1648121100000|2022-03-24 11:25:00|590.79|588.39|591.27|588.87|591.55|589.15|590.59|588.19|0
1648121400000|2022-03-24 11:30:00|590.98|588.58|590.21|587.81|591.55|589.15|589.63|587.23|0
1648121700000|2022-03-24 11:35:00|590.31|587.91|590.59|588.19|590.78|588.38|589.25|586.85|0
1648122000000|2022-03-24 11:40:00|593.47|591.07|594.77|591.89|600.51|598.11|593.19|590.79|0
1648122300000|2022-03-24 11:45:00|594.96|592.08|593.71|590.83|595.44|592.56|592.94|590.06|0
1648122600000|2022-03-24 11:50:00|594.38|591.5|596.98|594.1|598.04|595.16|594.09|591.21|0
1648122900000|2022-03-24 11:55:00|596.89|594.01|596.78|593.9|597.66|594.78|595.44|592.56|0
1648123200000|2022-03-24 12:00:00|596.59|593.71|594.47|591.59|596.88|594|594.47|591.59|0
1648123500000|2022-03-24 12:05:00|594.57|591.69|596.2|593.32|596.2|593.32|594.09|591.21|0
1648123800000|2022-03-24 12:10:00|597.17|594.29|596.97|594.09|598.9|596.02|596.59|593.71|0
1648124100000|2022-03-24 12:15:00|597.07|594.19|598.13|595.25|599.1|596.22|596.97|594.09|0
1648124400000|2022-03-24 12:20:00|598.04|595.16|599|596.12|599.29|596.41|597.36|594.48|0
1648124700000|2022-03-24 12:25:00|598.9|596.02|598.13|595.25|599.48|596.6|597.74|594.86|0
1648125000000|2022-03-24 12:30:00|598.23|595.35|598.23|595.35|601.22|598.34|597.74|594.86|0
1648125300000|2022-03-24 12:35:00|598.13|595.25|597.35|594.47|598.51|595.63|596.39|593.51|0
1648125600000|2022-03-24 12:40:00|597.26|594.38|596|593.12|597.35|594.47|595.62|592.74|0
1648125900000|2022-03-24 12:45:00|595.91|593.03|595.91|593.03|596.77|593.89|594.85|591.97|0
1648126200000|2022-03-24 12:50:00|595.81|592.93|595.23|592.35|595.81|592.93|594.65|591.77|0
1648126500000|2022-03-24 12:55:00|595.04|592.16|596.39|593.51|596.39|593.51|594.46|591.58|0
1648126800000|2022-03-24 13:00:00|596.58|593.7|596.29|593.41|597.35|594.47|595.04|592.16|0
1648127100000|2022-03-24 13:05:00|596.58|593.7|595.52|592.64|597.35|594.47|595.23|592.35|0
1648127400000|2022-03-24 13:10:00|596|593.12|595.95|593.07|596.58|593.7|595.38|592.5|0
1648127700000|2022-03-24 13:15:00|595.76|592.88|597.02|594.14|597.69|594.81|595.76|592.88|0
1648128000000|2022-03-24 13:20:00|596.92|594.04|595.96|593.08|597.31|594.43|595.96|593.08|0
1648128300000|2022-03-24 13:25:00|596.15|593.27|598.65|595.77|598.85|595.97|595|592.12|0
1648128600000|2022-03-24 13:30:00|598.27|595.39|603.67|600.79|604.25|601.37|597.69|594.81|0
1648128900000|2022-03-24 13:35:00|604.25|601.37|604.06|601.18|606.96|604.08|603.67|600.79|0
1648129200000|2022-03-24 13:40:00|604.44|601.56|598.36|595.48|604.83|601.95|596.53|593.65|0
1648129500000|2022-03-24 13:45:00|597.98|595.1|600.38|597.5|601.54|598.66|596.34|593.46|0
1648129800000|2022-03-24 13:50:00|600.96|598.08|597.59|594.71|602.7|599.82|594.8|591.92|0
1648130100000|2022-03-24 13:55:00|596.91|594.03|603.09|600.21|603.09|600.21|596.74|593.86|0
1648130400000|2022-03-24 14:00:00|602.9|600.02|595.24|592.36|602.9|600.02|593.71|590.83|0
1648130700000|2022-03-24 14:05:00|594.66|591.78|594.47|591.59|596.57|593.69|592.57|589.69|0
1648131000000|2022-03-24 14:10:00|594.28|591.4|596.38|593.5|598.29|595.41|594.28|591.4|0
1648131300000|2022-03-24 14:15:00|595.81|592.93|600.45|597.57|602.38|599.5|593.15|590.27|0
1648131600000|2022-03-24 14:20:00|600.06|597.18|600.64|597.76|601.8|598.92|598.33|595.45|0
1648131900000|2022-03-24 14:25:00|600.06|597.18|601.41|598.53|602.96|600.08|599.1|596.22|0
1648132200000|2022-03-24 14:30:00|601.61|598.73|593.72|590.84|603.54|600.66|593.14|590.26|0
1648132500000|2022-03-24 14:35:00|593.91|591.03|596.4|593.52|597.17|594.29|592.38|589.5|0
1648132800000|2022-03-24 14:40:00|596.02|593.14|593.91|591.03|598.13|595.25|593.91|591.03|0
1648133100000|2022-03-24 14:45:00|593.52|590.64|592.18|589.3|594.29|591.41|590.65|587.77|0
1648133400000|2022-03-24 14:50:00|591.99|589.11|591.87|588.99|595.06|592.18|590.62|587.74|0
1648133700000|2022-03-24 14:55:00|591.96|589.08|593.89|591.01|595.23|592.35|591.2|588.32|0
1648134000000|2022-03-24 15:00:00|593.12|590.24|590.24|587.36|594.27|591.39|582.97|580.09|0
1648134300000|2022-03-24 15:05:00|589.66|586.78|589.28|586.4|591.58|588.7|586.02|583.14|0
1648134600000|2022-03-24 15:10:00|590.04|587.16|586.79|583.91|591|588.12|585.26|582.38|0
1648134900000|2022-03-24 15:15:00|586.02|583.14|584.68|581.8|588.12|585.24|584.68|581.8|0
1648135200000|2022-03-24 15:20:00|583.92|581.04|584.49|581.61|586.98|584.1|583.92|581.04|0
1648135500000|2022-03-24 15:25:00|584.3|581.42|579.54|576.66|585.06|582.18|579.16|576.28|0
1648135800000|2022-03-24 15:30:00|579.35|576.47|579.92|577.04|580.11|577.23|577.83|574.95|0
1648136100000|2022-03-24 15:35:00|580.11|577.23|577.05|574.17|580.68|577.8|577.05|574.17|0
1648136400000|2022-03-24 15:40:00|577.24|574.36|573.82|570.94|577.24|574.36|572.87|569.99|0
1648136700000|2022-03-24 15:45:00|574.2|571.32|576.1|573.22|576.1|573.22|573.63|570.75|0
1648137000000|2022-03-24 15:50:00|576.47|573.59|576.76|573.88|578.19|575.31|576.09|573.21|0
1648137300000|2022-03-24 15:55:00|576.85|573.97|576.66|573.78|577.04|574.16|575.33|572.45|0
1648137600000|2022-03-24 16:00:00|577.04|574.16|580.66|577.78|581.42|578.54|575.71|572.83|0
1648137900000|2022-03-24 16:05:00|581.42|578.54|581.5|578.62|581.99|579.11|580.47|577.59|0
1648138200000|2022-03-24 16:10:00|581.59|578.71|581.02|578.14|582.36|579.48|580.44|577.56|0
1648138500000|2022-03-24 16:15:00|580.83|577.95|581.02|578.14|582.74|579.86|580.44|577.56|0
1648138800000|2022-03-24 16:20:00|580.82|577.94|581.97|579.09|581.97|579.09|579.68|576.8|0
1648139100000|2022-03-24 16:25:00|582.54|579.66|585.42|582.54|586.95|584.07|581.4|578.52|0
1648139400000|2022-03-24 16:30:00|585.8|582.92|587.53|584.65|587.92|585.04|583.89|581.01|0
1648139700000|2022-03-24 16:35:00|587.34|584.46|582.73|579.85|588.11|585.23|582.16|579.28|0
1648140000000|2022-03-24 16:40:00|582.93|580.05|581.97|579.09|584.27|581.39|581.97|579.09|0
1648140300000|2022-03-24 16:45:00|582.35|579.47|584.17|581.29|584.65|581.77|582.35|579.47|0
1648140600000|2022-03-24 16:50:00|584.07|581.19|581.58|578.7|584.07|581.19|580.82|577.94|0
1648140900000|2022-03-24 16:55:00|581.97|579.09|581.01|578.13|582.35|579.47|580.43|577.55|0
1648141200000|2022-03-24 17:00:00|580.82|577.94|582.35|579.47|582.73|579.85|576.81|573.93|0
1648141500000|2022-03-24 17:05:00|581.96|579.08|582.73|579.85|583.69|580.81|580.24|577.36|0
1648141800000|2022-03-24 17:10:00|582.34|579.46|580.43|577.55|583.02|580.14|579.48|576.6|0
1648142100000|2022-03-24 17:15:00|580.81|577.93|578.33|575.45|580.81|577.93|578.33|575.45|0
1648142400000|2022-03-24 17:20:00|578.52|575.64|579.09|576.21|580.43|577.55|578.14|575.26|0
1648142700000|2022-03-24 17:25:00|578.9|576.02|577.75|574.87|579.28|576.4|576.04|573.16|0
1648143000000|2022-03-24 17:30:00|577.56|574.68|579.09|576.21|580.43|577.55|576.99|574.11|0
1648143300000|2022-03-24 17:35:00|579.47|576.59|578.13|575.25|579.85|576.97|577.18|574.3|0
1648143600000|2022-03-24 17:40:00|578.04|575.16|576.99|574.11|578.71|575.83|576.23|573.35|0
1648143900000|2022-03-24 17:45:00|576.8|573.92|576.03|573.15|577.18|574.3|574.89|572.01|0
1648144200000|2022-03-24 17:50:00|576.41|573.53|576.98|574.1|577.37|574.49|575.46|572.58|0
1648144500000|2022-03-24 17:55:00|577.18|574.3|576.98|574.1|577.75|574.87|576.41|573.53|0
1648144800000|2022-03-24 18:00:00|577.17|574.29|572.99|570.11|577.56|574.68|572.42|569.54|0
1648145100000|2022-03-24 18:05:00|573.18|570.3|576.41|573.53|576.98|574.1|573.18|570.3|0
1648145400000|2022-03-24 18:10:00|576.22|573.34|576.79|573.91|579.65|576.77|576.03|573.15|0
1648145700000|2022-03-24 18:15:00|576.6|573.72|577.17|574.29|577.55|574.67|575.27|572.39|0
1648146000000|2022-03-24 18:20:00|576.89|574.01|579.08|576.2|580.22|577.34|576.89|574.01|0
1648146300000|2022-03-24 18:25:00|578.89|576.01|578.12|575.24|579.84|576.96|577.55|574.67|0
1648146600000|2022-03-24 18:30:00|577.93|575.05|579.84|576.96|580.6|577.72|577.17|574.29|0
1648146900000|2022-03-24 18:35:00|579.65|576.77|578.69|575.81|581.18|578.3|578.5|575.62|0
1648147200000|2022-03-24 18:40:00|578.5|575.62|579.26|576.38|579.84|576.96|578.12|575.24|0
1648147500000|2022-03-24 18:45:00|579.64|576.76|581.75|578.87|583.28|580.4|579.07|576.19|0
1648147800000|2022-03-24 18:50:00|581.36|578.48|578.31|575.43|581.55|578.67|577.35|574.47|0
1648148100000|2022-03-24 18:55:00|578.5|575.62|577.54|574.66|579.45|576.57|576.97|574.09|0
1648148400000|2022-03-24 19:00:00|577.83|574.95|578.68|575.8|580.6|577.72|576.97|574.09|0
1648148700000|2022-03-24 19:05:00|579.07|576.19|573.54|570.66|579.07|576.19|572.78|569.9|0
1648149000000|2022-03-24 19:10:00|573.92|571.04|572.78|569.9|574.11|571.23|572.78|569.9|0
1648149300000|2022-03-24 19:15:00|572.97|570.09|571.26|568.38|573.92|571.04|571.26|568.38|0
1648149600000|2022-03-24 19:20:00|570.88|568|568.04|565.16|571.26|568.38|567.85|564.97|0
1648149900000|2022-03-24 19:25:00|567.28|564.4|566.72|563.84|567.28|564.4|565.21|562.33|0
1648150200000|2022-03-24 19:30:00|566.34|563.46|568.61|565.73|569.93|567.05|565.58|562.7|0
1648150500000|2022-03-24 19:35:00|568.42|565.54|570.12|567.24|570.69|567.81|567.85|564.97|0
1648150800000|2022-03-24 19:40:00|570.31|567.43|568.98|566.1|572.39|569.51|568.98|566.1|0
1648151100000|2022-03-24 19:45:00|568.79|565.91|565.03|562.15|570.81|567.93|565.03|562.15|0
1648151400000|2022-03-24 19:50:00|563.99|561.11|566.9|564.02|567.46|564.58|560.29|557.41|0
1648151700000|2022-03-24 19:55:00|566.71|563.83|563.34|560.46|568.22|565.34|562.59|559.71|0
1648152000000|2022-03-24 20:00:00|562.4|559.52|562.03|559.15|563.34|560.46|561.28|558.4|0
1648152300000|2022-03-24 20:05:00|561.84|558.96|562.77|559.89|562.77|559.89|561.65|558.77|0
1648152600000|2022-03-24 20:10:00|562.96|560.08|563.28|560.4|566.61|563.73|562.77|559.89|0
1648152900000|2022-03-24 20:15:00|563.52|560.16|563.33|559.97|563.52|560.16|563.14|559.78|0
1648153200000|2022-03-24 20:20:00|563.14|559.78|561.27|557.91|563.14|559.78|560.9|557.54|0
1648153500000|2022-03-24 20:25:00|561.46|558.1|561.09|557.73|561.83|558.47|561.09|557.73|0
1648153800000|2022-03-24 20:30:00|561.18|557.82|561.27|557.91|561.27|557.91|560.53|557.17|0
1648154100000|2022-03-24 20:35:00|561.08|557.72|561.08|557.72|561.27|557.91|561.08|557.72|0
1648154400000|2022-03-24 20:40:00|560.9|557.54|561.27|557.91|561.27|557.91|560.9|557.54|0
1648155300000|2022-03-24 20:55:00|561.26|557.9|561.36|558|561.36|558|561.17|557.81|0
1648155600000|2022-03-24 21:00:00|561.29|557.93|561.56|558.2|561.59|558.23|561.29|557.93|0
1648155900000|2022-03-24 21:05:00|561.5|558.14|561.4|558.04|561.56|558.2|561.4|558.04|0
1648156200000|2022-03-24 21:10:00|561.64|558.28|561.42|558.06|561.64|558.28|561.4|558.04|0
1648156500000|2022-03-24 21:15:00|561.45|558.09|561.42|558.06|561.45|558.09|561.39|558.03|0
1648156800000|2022-03-24 21:20:00|561.33|557.97|561.36|558|561.47|558.11|561.2|557.84|0
1648157100000|2022-03-24 21:25:00|561.33|557.97|561.28|557.92|561.33|557.97|561.14|557.78|0
1648157400000|2022-03-24 21:30:00|561.47|558.11|561.49|558.13|561.49|558.13|561.47|558.11|0
1648157700000|2022-03-24 21:35:00|561.47|558.11|561.52|558.16|561.63|558.27|561.47|558.11|0
1648158000000|2022-03-24 21:40:00|561.63|558.27|561.89|558.53|561.9|558.54|561.63|558.27|0
1648158300000|2022-03-24 21:45:00|561.95|558.59|561.89|558.53|561.95|558.59|561.89|558.53|0
1648158600000|2022-03-24 21:50:00|561.87|558.51|561.38|558.02|561.87|558.51|561.38|558.02|0
1648158900000|2022-03-24 21:55:00|561.32|557.96|561.6|558.24|561.63|558.27|561.32|557.96|0
1648159200000|2022-03-24 22:00:00|561.35|557.99|561.06|557.7|562.65|559.29|560.5|557.14|0
1648159500000|2022-03-24 22:05:00|560.97|557.61|562.65|559.29|562.84|559.48|560.97|557.61|0
1648159800000|2022-03-24 22:10:00|562.37|559.01|563.58|560.22|564.05|560.69|562.37|559.01|0
1648160100000|2022-03-24 22:15:00|563.67|560.31|563.77|560.41|564.14|560.78|563.11|559.75|0
1648160400000|2022-03-24 22:20:00|563.86|560.5|563.67|560.31|563.86|560.5|563.11|559.75|0
1648160700000|2022-03-24 22:25:00|563.48|560.12|563.48|560.12|563.48|560.12|562.17|558.81|0
1648161000000|2022-03-24 22:30:00|563.58|560.22|564.41|561.05|564.42|561.06|563.48|560.12|0
1648161300000|2022-03-24 22:35:00|564.23|560.87|564.79|561.43|564.98|561.62|563.85|560.49|0
1648161600000|2022-03-24 22:40:00|564.89|561.53|564.79|561.43|564.97|561.61|564.6|561.24|0
1648161900000|2022-03-24 22:45:00|564.97|561.61|564.04|560.68|564.97|561.61|563.95|560.59|0
1648162200000|2022-03-24 22:50:00|564.22|560.86|564.22|560.86|564.41|561.05|563.66|560.3|0
1648162500000|2022-03-24 22:55:00|564.41|561.05|565.53|562.17|565.53|562.17|564.41|561.05|0
1648162800000|2022-03-24 23:00:00|565.44|562.08|565.72|562.36|565.72|562.36|565.16|561.8|0
1648163100000|2022-03-24 23:05:00|565.53|562.17|565.53|562.17|565.72|562.36|565.15|561.79|0
1648163400000|2022-03-24 23:10:00|565.72|562.36|566.65|563.29|567.03|563.67|565.72|562.36|0
1648163700000|2022-03-24 23:15:00|566.46|563.1|565.53|562.17|566.46|563.1|565.15|561.79|0
1648164000000|2022-03-24 23:20:00|565.44|562.08|564.22|560.86|565.71|562.35|564.22|560.86|0
1648164300000|2022-03-24 23:25:00|564.4|561.04|564.77|561.41|564.78|561.42|563.65|560.29|0
1648164600000|2022-03-24 23:30:00|564.87|561.51|565.15|561.79|565.34|561.98|564.4|561.04|0
1648164900000|2022-03-24 23:35:00|565.34|561.98|565.71|562.35|566.08|562.72|564.59|561.23|0
1648165200000|2022-03-24 23:40:00|565.9|562.54|565.15|561.79|566.18|562.82|565.15|561.79|0
1648165500000|2022-03-24 23:45:00|564.96|561.6|565.33|561.97|565.71|562.35|564.58|561.22|0
1648165800000|2022-03-24 23:50:00|565.52|562.16|565.33|561.97|565.71|562.35|564.77|561.41|0
1648166100000|2022-03-24 23:55:00|565.14|561.78|565.52|562.16|565.89|562.53|564.96|561.6|0
1648166400000|2022-03-25 00:00:00|565.7|562.34|567.39|564.03|567.76|564.4|565.52|562.16|0
1648166700000|2022-03-25 00:05:00|567.2|563.84|568.14|564.78|568.51|565.15|567.2|563.84|0
1648167000000|2022-03-25 00:10:00|568.51|565.15|569.26|565.9|569.64|566.28|567.95|564.59|0
1648167300000|2022-03-25 00:15:00|569.08|565.72|569.26|565.9|570.58|567.22|569.07|565.71|0
1648167600000|2022-03-25 00:20:00|569.07|565.71|570.01|566.65|570.2|566.84|568.7|565.34|0
1648167900000|2022-03-25 00:25:00|569.82|566.46|569.26|565.9|570.39|567.03|569.26|565.9|0
1648168200000|2022-03-25 00:30:00|569.45|566.09|568.88|565.52|569.45|566.09|568.32|564.96|0
1648168500000|2022-03-25 00:35:00|568.79|565.43|568.32|564.96|569.45|566.09|567.94|564.58|0
1648168800000|2022-03-25 00:40:00|568.13|564.77|568.32|564.96|568.41|565.05|567.57|564.21|0
1648169100000|2022-03-25 00:45:00|568.13|564.77|568.13|564.77|568.5|565.14|567.75|564.39|0
1648169400000|2022-03-25 00:50:00|567.94|564.58|568.88|565.52|569.44|566.08|567.94|564.58|0
1648169700000|2022-03-25 00:55:00|569.07|565.71|569.25|565.89|569.25|565.89|568.22|564.86|0
1648170000000|2022-03-25 01:00:00|569.44|566.08|568.88|565.52|570|566.64|568.12|564.76|0
1648170300000|2022-03-25 01:05:00|568.69|565.33|567.37|564.01|568.69|565.33|567.37|564.01|0
1648170600000|2022-03-25 01:10:00|567.56|564.2|567.37|564.01|567.75|564.39|566.81|563.45|0
1648170900000|2022-03-25 01:15:00|567.18|563.82|567.74|564.38|568.31|564.95|567.18|563.82|0
1648171200000|2022-03-25 01:20:00|567.56|564.2|568.78|565.42|569.62|566.26|567.56|564.2|0
1648171500000|2022-03-25 01:25:00|568.68|565.32|567.18|563.82|568.68|565.32|566.99|563.63|0
1648171800000|2022-03-25 01:30:00|567.37|564.01|567.55|564.19|568.3|564.94|566.99|563.63|0
1648172100000|2022-03-25 01:35:00|567.46|564.1|567.55|564.19|568.12|564.76|566.99|563.63|0
1648172400000|2022-03-25 01:40:00|567.46|564.1|566.34|562.98|567.74|564.38|566.34|562.98|0
1648172700000|2022-03-25 01:45:00|566.24|562.88|566.61|563.25|566.99|563.63|566.05|562.69|0
1648173000000|2022-03-25 01:50:00|566.8|563.44|556.91|553.55|566.8|563.44|556.54|553.18|0
1648173300000|2022-03-25 01:55:00|557.09|553.73|558.86|555.5|559.51|556.15|556.16|552.8|0
1648173600000|2022-03-25 02:00:00|558.95|555.59|560.16|556.8|560.16|556.8|558.95|555.59|0
1648173900000|2022-03-25 02:05:00|560.25|556.89|559.14|555.78|560.25|556.89|559.14|555.78|0
1648174200000|2022-03-25 02:10:00|559.42|556.06|560.81|557.45|561.18|557.82|559.32|555.96|0
1648174500000|2022-03-25 02:15:00|560.91|557.55|559.88|556.52|561.18|557.82|559.51|556.15|0
1648174800000|2022-03-25 02:20:00|560.06|556.7|561.18|557.82|561.55|558.19|560.06|556.7|0
1648175100000|2022-03-25 02:25:00|561.37|558.01|562.3|558.94|562.67|559.31|561.37|558.01|0
1648175400000|2022-03-25 02:30:00|562.49|559.13|562.48|559.12|563.79|560.43|562.3|558.94|0
1648175700000|2022-03-25 02:35:00|562.67|559.31|560.99|557.63|563.04|559.68|560.34|556.98|0
1648176000000|2022-03-25 02:40:00|560.8|557.44|561.92|558.56|562.39|559.03|560.62|557.26|0
1648176300000|2022-03-25 02:45:00|561.83|558.47|561.92|558.56|562.3|558.94|561.36|558|0
1648176600000|2022-03-25 02:50:00|561.73|558.37|561.73|558.37|562.48|559.12|560.99|557.63|0
1648176900000|2022-03-25 02:55:00|561.83|558.47|560.9|557.54|562.11|558.75|560.8|557.44|0
1648177200000|2022-03-25 03:00:00|560.8|557.44|560.42|557.06|561.45|558.09|560.42|557.06|0
1648177500000|2022-03-25 03:05:00|560.61|557.25|560.98|557.62|560.98|557.62|559.68|556.32|0
1648177800000|2022-03-25 03:10:00|561.17|557.81|561.91|558.55|562.66|559.3|561.17|557.81|0
1648178100000|2022-03-25 03:15:00|562.01|558.65|562.85|559.49|562.85|559.49|561.73|558.37|0
1648178400000|2022-03-25 03:20:00|562.94|559.58|563.22|559.86|563.97|560.61|562.85|559.49|0
1648178700000|2022-03-25 03:25:00|563.41|560.05|563.59|560.23|563.59|560.23|562.47|559.11|0
1648179000000|2022-03-25 03:30:00|563.4|560.04|562.75|559.39|563.4|560.04|562.28|558.92|0
1648179300000|2022-03-25 03:35:00|562.84|559.48|563.4|560.04|563.59|560.23|562.38|559.02|0
1648179600000|2022-03-25 03:40:00|563.31|559.95|564.71|561.35|565.18|561.82|563.31|559.95|0
1648179900000|2022-03-25 03:45:00|564.9|561.54|564.99|561.63|565.37|562.01|564.34|560.98|0
1648180200000|2022-03-25 03:50:00|564.9|561.54|564.43|561.07|565.08|561.72|564.15|560.79|0
1648180500000|2022-03-25 03:55:00|564.52|561.16|563.4|560.04|564.52|561.16|563.4|560.04|0
1648180800000|2022-03-25 04:00:00|563.58|560.22|563.02|559.66|563.96|560.6|562.93|559.57|0
1648181100000|2022-03-25 04:05:00|562.84|559.48|563.02|559.66|563.4|560.04|562.83|559.47|0
1648181400000|2022-03-25 04:10:00|562.83|559.47|562.09|558.73|562.83|559.47|561.34|557.98|0
1648181700000|2022-03-25 04:15:00|562.46|559.1|561.71|558.35|562.46|559.1|561.44|558.08|0
1648182000000|2022-03-25 04:20:00|561.52|558.16|561.71|558.35|561.9|558.54|561.34|557.98|0
1648182300000|2022-03-25 04:25:00|561.52|558.16|560.78|557.42|561.52|558.16|560.78|557.42|0
1648182600000|2022-03-25 04:30:00|560.87|557.51|561.15|557.79|561.34|557.98|560.22|556.86|0
1648182900000|2022-03-25 04:35:00|561.06|557.7|561.15|557.79|561.33|557.97|560.59|557.23|0
1648183200000|2022-03-25 04:40:00|561.24|557.88|560.4|557.04|561.33|557.97|559.84|556.48|0
1648183500000|2022-03-25 04:45:00|560.59|557.23|559.65|556.29|560.77|557.41|559.28|555.92|0
1648183800000|2022-03-25 04:50:00|559.84|556.48|559.28|555.92|559.84|556.48|558.91|555.55|0
1648184100000|2022-03-25 04:55:00|559.19|555.83|556.26|552.9|560.15|556.79|554.41|551.05|0
1648184400000|2022-03-25 05:00:00|556.07|552.71|557.37|554.01|557.93|554.57|556.07|552.71|0
1648184700000|2022-03-25 05:05:00|557.18|553.82|558.48|555.12|558.48|555.12|557|553.64|0
1648185000000|2022-03-25 05:10:00|558.66|555.3|558.11|554.75|559.03|555.67|557.74|554.38|0
1648185300000|2022-03-25 05:15:00|558.29|554.93|559.4|556.04|559.78|556.42|558.11|554.75|0
1648185600000|2022-03-25 05:20:00|559.22|555.86|559.03|555.67|559.59|556.23|558.1|554.74|0
1648185900000|2022-03-25 05:25:00|558.85|555.49|559.87|556.51|560.33|556.97|557.92|554.56|0
1648186200000|2022-03-25 05:30:00|559.96|556.6|560.98|557.62|561.82|558.46|559.87|556.51|0
1648186500000|2022-03-25 05:35:00|560.89|557.53|560.7|557.34|561.81|558.45|560.7|557.34|0
1648186800000|2022-03-25 05:40:00|560.88|557.52|562|558.64|562.56|559.2|560.88|557.52|0
1648187100000|2022-03-25 05:45:00|561.91|558.55|560.7|557.34|562.18|558.82|560.14|556.78|0
1648187400000|2022-03-25 05:50:00|560.51|557.15|560.79|557.43|561.81|558.45|560.32|556.96|0
1648187700000|2022-03-25 05:55:00|560.69|557.33|560.88|557.52|561.44|558.08|559.77|556.41|0
1648188000000|2022-03-25 06:00:00|560.69|557.33|560.6|557.24|561.06|557.7|559.58|556.22|0
1648188300000|2022-03-25 06:05:00|560.69|557.33|561.06|557.7|561.25|557.89|559.95|556.59|0
1648188600000|2022-03-25 06:10:00|560.79|557.43|559.86|556.5|560.79|557.43|559.2|555.84|0
1648188900000|2022-03-25 06:15:00|559.67|556.31|559.2|555.84|559.67|556.31|558.93|555.57|0
1648189200000|2022-03-25 06:20:00|559.11|555.75|558.74|555.38|559.57|556.21|558.46|555.1|0
1648189500000|2022-03-25 06:25:00|558.83|555.47|559.48|556.12|559.94|556.58|558.64|555.28|0
1648189800000|2022-03-25 06:30:00|559.39|556.03|559.38|556.02|559.85|556.49|559.2|555.84|0
1648190100000|2022-03-25 06:35:00|559.2|555.84|560.31|556.95|560.59|557.23|559.2|555.84|0
1648190400000|2022-03-25 06:40:00|560.13|556.77|560.68|557.32|561.05|557.69|559.75|556.39|0
1648190700000|2022-03-25 06:45:00|561.05|557.69|560.78|557.42|561.24|557.88|560.68|557.32|0
1648191000000|2022-03-25 06:50:00|560.68|557.32|559.94|556.58|561.05|557.69|559.94|556.58|0
1648191300000|2022-03-25 06:55:00|560.12|556.76|558.26|554.9|560.49|557.13|558.26|554.9|0
1648191600000|2022-03-25 07:00:00|558.45|555.09|559.75|556.39|560.68|557.32|558.45|555.09|0
1648191900000|2022-03-25 07:05:00|559.51|556.63|561.55|558.67|561.74|558.86|559.51|556.63|0
1648192200000|2022-03-25 07:10:00|561.36|558.48|559.69|556.81|561.55|558.67|559.69|556.81|0
1648192500000|2022-03-25 07:15:00|559.51|556.63|563|560.12|563.46|560.58|559.32|556.44|0
1648192800000|2022-03-25 07:20:00|562.91|560.03|563.46|560.58|564.76|561.88|562.72|559.84|0
1648193100000|2022-03-25 07:25:00|563.65|560.77|564.58|561.7|564.76|561.88|563.46|560.58|0
1648193400000|2022-03-25 07:30:00|564.39|561.51|563.46|560.58|564.57|561.69|563.27|560.39|0
1648193700000|2022-03-25 07:35:00|563.56|560.68|563.83|560.95|564.57|561.69|563.09|560.21|0
1648194000000|2022-03-25 07:40:00|563.64|560.76|564.01|561.13|564.39|561.51|563|560.12|0
1648194300000|2022-03-25 07:45:00|564.11|561.23|564.01|561.13|564.2|561.32|563.08|560.2|0
1648194600000|2022-03-25 07:50:00|563.92|561.04|562.71|559.83|564.01|561.13|562.34|559.46|0
1648194900000|2022-03-25 07:55:00|562.81|559.93|561.04|558.16|562.99|560.11|560.95|558.07|0
1648195200000|2022-03-25 08:00:00|561.6|558.72|563.45|560.57|563.45|560.57|560.48|557.6|0
1648195500000|2022-03-25 08:05:00|563.64|560.76|568.48|565.6|569.32|566.44|563.64|560.76|0
1648195800000|2022-03-25 08:10:00|568.66|565.78|572.88|570|572.88|570|568.48|565.6|0
1648196100000|2022-03-25 08:15:00|572.78|569.9|573.96|571.08|575.34|572.46|571.96|569.08|0
1648196400000|2022-03-25 08:20:00|573.78|570.9|572.37|569.49|574.15|571.27|571.71|568.83|0
1648196700000|2022-03-25 08:25:00|572.27|569.39|571.71|568.83|572.56|569.68|571.15|568.27|0
1648197000000|2022-03-25 08:30:00|571.81|568.93|570.77|567.89|572.65|569.77|570.58|567.7|0
1648197300000|2022-03-25 08:35:00|570.58|567.7|570.58|567.7|571.14|568.26|570.02|567.14|0
1648197600000|2022-03-25 08:40:00|570.49|567.61|569.08|566.2|571.52|568.64|568.9|566.02|0
1648197900000|2022-03-25 08:45:00|568.9|566.02|569.64|566.76|570.02|567.14|568.9|566.02|0
1648198200000|2022-03-25 08:50:00|569.83|566.95|568.33|565.45|569.83|566.95|568.15|565.27|0
1648198500000|2022-03-25 08:55:00|568.43|565.55|567.96|565.08|568.71|565.83|567.21|564.33|0
1648198800000|2022-03-25 09:00:00|567.87|564.99|569.45|566.57|572.45|569.57|564.41|561.53|0
1648199100000|2022-03-25 09:05:00|569.74|566.86|571.89|569.01|571.89|569.01|569.64|566.76|0
1648199400000|2022-03-25 09:10:00|571.7|568.82|569.92|567.04|572.07|569.19|569.82|566.94|0
1648199700000|2022-03-25 09:15:00|570.2|567.32|567.77|564.89|570.2|567.32|567.77|564.89|0
1648200000000|2022-03-25 09:20:00|567.86|564.98|567.2|564.32|568.33|565.45|566.83|563.95|0
1648200300000|2022-03-25 09:25:00|567.3|564.42|567.95|565.07|568.51|565.63|567.02|564.14|0
1648200600000|2022-03-25 09:30:00|568.05|565.17|569.44|566.56|569.63|566.75|567.02|564.14|0
1648200900000|2022-03-25 09:35:00|569.26|566.38|566.83|563.95|569.73|566.85|566.64|563.76|0
1648201200000|2022-03-25 09:40:00|566.55|563.67|565.89|563.01|567.01|564.13|565.89|563.01|0
1648201500000|2022-03-25 09:45:00|566.08|563.2|564.77|561.89|566.08|563.2|563.84|560.96|0
1648201800000|2022-03-25 09:50:00|564.59|561.71|563.47|560.59|565.15|562.27|563.28|560.4|0
1648202100000|2022-03-25 09:55:00|563.66|560.78|563.47|560.59|563.84|560.96|563.28|560.4|0
1648202400000|2022-03-25 10:00:00|563.28|560.4|564.4|561.52|564.58|561.7|562.35|559.47|0
1648202700000|2022-03-25 10:05:00|564.21|561.33|563.65|560.77|564.4|561.52|563.28|560.4|0
1648203000000|2022-03-25 10:10:00|563.75|560.87|563.81|560.93|565.06|562.18|562.88|560|0
1648203300000|2022-03-25 10:15:00|564|561.12|563.07|560.19|564|561.12|562.88|560|0
1648203600000|2022-03-25 10:20:00|562.88|560|563.06|560.18|563.44|560.56|561.76|558.88|0
1648203900000|2022-03-25 10:25:00|563.16|560.28|561.67|558.79|563.35|560.47|561.39|558.51|0
1648204200000|2022-03-25 10:30:00|561.76|558.88|562.32|559.44|562.5|559.62|561.2|558.32|0
1648204500000|2022-03-25 10:35:00|562.13|559.25|562.69|559.81|563.06|560.18|561.95|559.07|0
1648204800000|2022-03-25 10:40:00|562.6|559.72|562.13|559.25|562.87|559.99|561.76|558.88|0
1648205100000|2022-03-25 10:45:00|562.32|559.44|562.78|559.9|563.06|560.18|561.57|558.69|0
1648205400000|2022-03-25 10:50:00|562.6|559.72|561.01|558.13|562.69|559.81|561.01|558.13|0
1648205700000|2022-03-25 10:55:00|561.11|558.23|557.86|554.98|561.2|558.32|557.77|554.89|0
1648206000000|2022-03-25 11:00:00|557.96|555.08|559.16|556.28|559.16|556.28|557.96|555.08|0
1648206300000|2022-03-25 11:05:00|558.97|556.09|559.77|556.89|560.22|557.34|558.52|555.64|0
1648206600000|2022-03-25 11:10:00|559.58|556.7|561.43|558.55|561.43|558.55|558.84|555.96|0
1648206900000|2022-03-25 11:15:00|561.99|559.11|560.69|557.81|562.27|559.39|559.77|556.89|0
1648207200000|2022-03-25 11:20:00|560.79|557.91|557.46|554.58|560.88|558|557.09|554.21|0
1648207500000|2022-03-25 11:25:00|557.54|554.66|552.94|550.06|557.91|555.03|551.74|548.86|0
1648207800000|2022-03-25 11:30:00|553.12|550.24|554.04|551.16|554.41|551.53|552.94|550.06|0
1648208100000|2022-03-25 11:35:00|554.22|551.34|555.51|552.63|555.51|552.63|554.04|551.16|0
1648208400000|2022-03-25 11:40:00|555.69|552.81|554.77|551.89|555.69|552.81|554.77|551.89|0
1648208700000|2022-03-25 11:45:00|554.59|551.71|554.4|551.52|554.96|552.08|553.67|550.79|0
1648209000000|2022-03-25 11:50:00|554.31|551.43|553.27|550.39|554.4|551.52|552.03|549.15|0
1648209300000|2022-03-25 11:55:00|553.09|550.21|553.45|550.57|554.19|551.31|552.17|549.29|0
1648209600000|2022-03-25 12:00:00|553.82|550.94|554.19|551.31|554.47|551.59|553.64|550.76|0
1648209900000|2022-03-25 12:05:00|554.37|551.49|554|551.12|554.37|551.49|553.18|550.3|0
1648210200000|2022-03-25 12:10:00|553.82|550.94|553.82|550.94|554.92|552.04|553.63|550.75|0
1648210500000|2022-03-25 12:15:00|554|551.12|553.45|550.57|554.65|551.77|553.45|550.57|0
1648210800000|2022-03-25 12:20:00|553.08|550.2|553.26|550.38|554|551.12|552.71|549.83|0
1648211100000|2022-03-25 12:25:00|553.08|550.2|553.81|550.93|554|551.12|553.08|550.2|0
1648211400000|2022-03-25 12:30:00|553.91|551.03|554.73|551.85|555.66|552.78|553.63|550.75|0
1648211700000|2022-03-25 12:35:00|554.92|552.04|556.21|553.33|556.21|553.33|554.73|551.85|0
1648212000000|2022-03-25 12:40:00|556.76|553.88|554.36|551.48|556.76|553.88|554.36|551.48|0
1648212300000|2022-03-25 12:45:00|554.27|551.39|554.36|551.48|554.73|551.85|553.99|551.11|0
1648212600000|2022-03-25 12:50:00|554.55|551.67|554.3|551.9|554.55|552.09|554.12|551.48|0
1648212900000|2022-03-25 12:55:00|554.12|551.72|553.93|551.53|554.49|552.09|553.57|551.17|0
1648213200000|2022-03-25 13:00:00|554.12|551.72|555.78|553.38|555.96|553.56|553.93|551.53|0
1648213500000|2022-03-25 13:05:00|555.59|553.19|555.77|553.37|556.33|553.93|554.85|552.45|0
1648213800000|2022-03-25 13:10:00|555.59|553.19|555.87|553.47|556.14|553.74|555.22|552.82|0
1648214100000|2022-03-25 13:15:00|555.96|553.56|556.14|553.74|556.51|554.11|555.59|553.19|0
1648214400000|2022-03-25 13:20:00|556.05|553.65|557.43|555.03|557.62|555.22|555.96|553.56|0
1648214700000|2022-03-25 13:25:00|557.34|554.94|559.84|557.44|560.58|558.18|557.25|554.85|0
1648215000000|2022-03-25 13:30:00|560.12|557.72|559.28|556.88|560.76|558.36|557.06|554.66|0
1648215300000|2022-03-25 13:35:00|559.84|557.44|563.73|561.33|563.73|561.33|559.09|556.69|0
1648215600000|2022-03-25 13:40:00|563.92|561.52|561.69|559.29|565.59|563.19|560.57|558.17|0
1648215900000|2022-03-25 13:45:00|561.13|558.73|557.89|555.49|563.17|560.77|556.32|553.92|0
1648216200000|2022-03-25 13:50:00|557.61|555.21|557.06|554.66|559.65|557.25|555.95|553.55|0
1648216500000|2022-03-25 13:55:00|556.69|554.29|561.5|559.1|562.98|560.58|556.5|554.1|0
1648216800000|2022-03-25 14:00:00|561.22|558.82|561.96|559.56|564.28|561.88|560.85|558.45|0
1648217100000|2022-03-25 14:05:00|561.87|559.47|559.09|556.69|562.98|560.58|558.72|556.32|0
1648217400000|2022-03-25 14:10:00|559.27|556.87|559.64|557.24|559.92|557.52|557.24|554.84|0
1648217700000|2022-03-25 14:15:00|560.2|557.8|556.49|554.09|560.94|558.54|556.13|553.73|0
1648218000000|2022-03-25 14:20:00|556.31|553.91|547.78|545.38|556.68|554.28|547.14|544.74|0
1648218300000|2022-03-25 14:25:00|547.96|545.56|550.91|548.51|550.91|548.51|547.78|545.38|0
1648218600000|2022-03-25 14:30:00|550.72|548.32|547.22|544.82|550.91|548.51|547.22|544.82|0
1648218900000|2022-03-25 14:35:00|546.85|544.45|546.85|544.45|546.85|544.45|544.83|542.43|0
1648219200000|2022-03-25 14:40:00|546.95|544.55|543.55|541.15|547.59|545.19|542.82|540.42|0
1648219500000|2022-03-25 14:45:00|543.91|541.51|546.32|543.92|546.87|544.47|543.71|541.31|0
1648219800000|2022-03-25 14:50:00|546.14|543.74|548.89|546.49|549.99|547.59|545.22|542.82|0
1648220100000|2022-03-25 14:55:00|549.07|546.67|548.7|546.3|549.99|547.59|547.42|545.02|0
1648220400000|2022-03-25 15:00:00|548.06|545.66|552.56|550.16|554.41|552.01|547.42|545.02|0
1648220700000|2022-03-25 15:05:00|552.75|550.35|561.26|558.86|561.26|558.86|551.83|549.43|0
1648221000000|2022-03-25 15:10:00|561.45|559.05|564.03|561.63|567.6|565.2|561.26|558.86|0
1648221300000|2022-03-25 15:15:00|564.22|561.82|566.23|563.83|566.6|564.2|561.6|559.2|0
1648221600000|2022-03-25 15:20:00|566.41|564.01|570.71|568.31|570.71|568.31|566.04|563.64|0
1648221900000|2022-03-25 15:25:00|570.9|568.5|573.86|571.46|578.56|576.16|569.4|567|0
1648222200000|2022-03-25 15:30:00|574.05|571.65|573.11|570.71|576.86|574.46|571.8|569.4|0
1648222500000|2022-03-25 15:35:00|572.73|570.33|571.98|569.58|573.86|571.46|570.67|568.27|0
1648222800000|2022-03-25 15:40:00|572.36|569.96|566.85|564.45|572.36|569.96|566.75|564.35|0
1648223100000|2022-03-25 15:45:00|566.75|564.35|571.61|569.21|571.98|569.58|566.75|564.35|0
1648223400000|2022-03-25 15:50:00|571.42|569.02|571.23|568.83|571.61|569.21|566.94|564.54|0
1648223700000|2022-03-25 15:55:00|571.42|569.02|572.35|569.95|575.73|573.33|570.67|568.27|0
1648224000000|2022-03-25 16:00:00|572.91|570.51|572.35|569.95|574.41|572.01|571.04|568.64|0
1648224300000|2022-03-25 16:05:00|571.98|569.58|568.24|565.84|571.98|569.58|566.56|564.16|0
1648224600000|2022-03-25 16:10:00|568.05|565.65|565.26|562.86|568.33|565.93|565.07|562.67|0
1648224900000|2022-03-25 16:15:00|564.88|562.48|564.7|562.3|568.24|565.84|564.32|561.92|0
1648225200000|2022-03-25 16:20:00|564.79|562.39|565.28|562.88|566.95|564.55|563.04|560.64|0
1648225500000|2022-03-25 16:25:00|564.9|562.5|563.97|561.57|567.89|565.49|563.23|560.83|0
1648225800000|2022-03-25 16:30:00|563.78|561.38|564.16|561.76|567.14|564.74|563.78|561.38|0
1648226100000|2022-03-25 16:35:00|564.34|561.94|570.13|567.73|571.26|568.86|564.34|561.94|0
1648226400000|2022-03-25 16:40:00|570.32|567.92|568.07|565.67|570.51|568.11|568.07|565.67|0
1648226700000|2022-03-25 16:45:00|567.89|565.49|565.74|563.34|568.26|565.86|564.15|561.75|0
1648227000000|2022-03-25 16:50:00|565.64|563.24|567.32|564.92|569.01|566.61|562.66|560.26|0
1648227300000|2022-03-25 16:55:00|567.51|565.11|565.83|563.43|569.75|567.35|564.89|562.49|0
1648227600000|2022-03-25 17:00:00|565.45|563.05|563.24|560.84|569|566.6|562.67|560.27|0
1648227900000|2022-03-25 17:05:00|563.33|560.93|563.42|561.02|565.11|562.71|561.92|559.52|0
1648228200000|2022-03-25 17:10:00|563.8|561.4|565.3|562.9|566.8|564.4|563.61|561.21|0
1648228500000|2022-03-25 17:15:00|565.11|562.71|558.93|556.53|565.11|562.71|557.81|555.41|0
1648228800000|2022-03-25 17:20:00|558.75|556.35|565.29|562.89|565.48|563.08|558|555.6|0
1648229100000|2022-03-25 17:25:00|565.11|562.71|563.98|561.58|566.04|563.64|563.98|561.58|0
1648229400000|2022-03-25 17:30:00|563.7|561.3|560.8|558.4|563.79|561.39|560.61|558.21|0
1648229700000|2022-03-25 17:35:00|560.61|558.21|560.23|557.83|561.92|559.52|559.67|557.27|0
1648230000000|2022-03-25 17:40:00|560.05|557.65|559.49|557.09|563.04|560.64|559.11|556.71|0
1648230300000|2022-03-25 17:45:00|559.3|556.9|558.74|556.34|561.17|558.77|558.18|555.78|0
1648230600000|2022-03-25 17:50:00|558.55|556.15|557.06|554.66|558.74|556.34|556.87|554.47|0
1648230900000|2022-03-25 17:55:00|556.87|554.47|553.52|551.12|557.06|554.66|552.97|550.57|0
1648231200000|2022-03-25 18:00:00|553.34|550.94|551.85|549.45|555.01|552.61|551.11|548.71|0
1648231500000|2022-03-25 18:05:00|551.67|549.27|550.65|548.25|552.04|549.64|550.18|547.78|0
1648231800000|2022-03-25 18:10:00|550.37|547.97|551.48|549.08|552.96|550.56|549.81|547.41|0
1648232100000|2022-03-25 18:15:00|551.29|548.89|553.24|550.84|553.33|550.93|550.55|548.15|0
1648232400000|2022-03-25 18:20:00|552.96|550.56|551.85|549.45|553.15|550.75|551.29|548.89|0
1648232700000|2022-03-25 18:25:00|551.66|549.26|550.73|548.33|552.77|550.37|549.99|547.59|0
1648233000000|2022-03-25 18:30:00|550.55|548.15|549.81|547.41|550.73|548.33|548.14|545.74|0
1648233300000|2022-03-25 18:35:00|549.99|547.59|550.18|547.78|551.1|548.7|548.7|546.3|0
1648233600000|2022-03-25 18:40:00|550.36|547.96|549.62|547.22|551.84|549.44|549.62|547.22|0
1648233900000|2022-03-25 18:45:00|549.43|547.03|550.17|547.77|550.91|548.51|548.51|546.11|0
1648234200000|2022-03-25 18:50:00|549.8|547.4|548.14|545.74|550.54|548.14|547.77|545.37|0
1648234500000|2022-03-25 18:55:00|547.95|545.55|549.43|547.03|549.99|547.59|547.22|544.82|0
1648234800000|2022-03-25 19:00:00|549.34|546.94|552.42|550.02|554.92|552.52|548.88|546.48|0
1648235100000|2022-03-25 19:05:00|552.05|549.65|555.4|553|556.52|554.12|551.68|549.28|0
1648235400000|2022-03-25 19:10:00|554.66|552.26|551.86|549.46|555.59|553.19|551.67|549.27|0
1648235700000|2022-03-25 19:15:00|551.49|549.09|555.77|553.37|556.15|553.75|551.12|548.72|0
1648236000000|2022-03-25 19:20:00|555.5|553.1|558.01|555.61|560.45|558.05|555.4|553|0
1648236300000|2022-03-25 19:25:00|557.83|555.43|561.57|559.17|561.95|559.55|557.27|554.87|0
1648236600000|2022-03-25 19:30:00|561.76|559.36|561.2|558.8|564.02|561.62|559.7|557.3|0
1648236900000|2022-03-25 19:35:00|561.38|558.98|560.63|558.23|562.32|559.92|557.64|555.24|0
1648237200000|2022-03-25 19:40:00|560.07|557.67|556.89|554.49|560.26|557.86|553.71|551.31|0
1648237500000|2022-03-25 19:45:00|556.7|554.3|550.83|548.43|556.7|554.3|550.74|548.34|0
1648237800000|2022-03-25 19:50:00|550.74|548.34|547.39|544.99|551.85|549.45|547.21|544.81|0
1648238100000|2022-03-25 19:55:00|547.21|544.81|542.96|540.56|547.58|545.18|541.12|538.72|0
1648238400000|2022-03-25 20:00:00|541.85|539.45|542.59|540.19|544.99|542.59|541.85|539.45|0
1648238700000|2022-03-25 20:05:00|542.77|540.37|543.69|541.29|543.69|541.29|542.22|539.82|0
1648239000000|2022-03-25 20:10:00|543.51|541.11|542.77|540.37|543.69|541.29|542.59|540.19|0
1648451100000|2022-03-28 07:05:00|553.86|551.06|552.19|549.79|553.86|551.45|550.62|548.22|0
1648451400000|2022-03-28 07:10:00|552.27|549.87|553.93|551.53|555.41|553.01|552.27|549.87|0
1648451700000|2022-03-28 07:15:00|553.85|551.45|554.77|552.37|555.04|552.64|552.83|550.43|0
1648452000000|2022-03-28 07:20:00|555.04|552.64|554.12|551.72|555.78|553.38|553.19|550.79|0
1648452300000|2022-03-28 07:25:00|553.93|551.53|549.61|547.21|553.93|551.53|548.87|546.47|0
1648452600000|2022-03-28 07:30:00|549.52|547.12|547.58|545.18|549.52|547.12|547.4|545|0
1648452900000|2022-03-28 07:35:00|547.49|545.09|550.26|547.86|550.26|547.86|547.4|545|0
1648453200000|2022-03-28 07:40:00|550.35|547.95|550.44|548.04|551.64|549.24|549.79|547.39|0
1648453500000|2022-03-28 07:45:00|550.26|547.86|552.01|549.61|552.56|550.16|550.07|547.67|0
1648453800000|2022-03-28 07:50:00|552.38|549.98|551.64|549.24|552.75|550.35|550.9|548.5|0
1648454100000|2022-03-28 07:55:00|551.73|549.33|550.71|548.31|552.66|550.26|550.25|547.85|0
1648454400000|2022-03-28 08:00:00|550.9|548.5|553.86|551.46|554.41|552.01|550.9|548.5|0
1648454700000|2022-03-28 08:05:00|554.04|551.64|553.85|551.45|555.34|552.94|553.48|551.08|0
1648455000000|2022-03-28 08:10:00|554.22|551.82|552.37|549.97|554.22|551.82|552.37|549.97|0
1648455300000|2022-03-28 08:15:00|552.56|550.16|549.41|547.01|552.56|550.16|548.86|546.46|0
1648455600000|2022-03-28 08:20:00|549.97|547.57|550.34|547.94|551.26|548.86|549.6|547.2|0
1648455900000|2022-03-28 08:25:00|550.15|547.75|548.1|545.7|551.38|548.98|547.91|545.51|0
1648456200000|2022-03-28 08:30:00|548.01|545.61|549.94|547.54|550.31|547.91|547.91|545.51|0
1648456500000|2022-03-28 08:35:00|550.12|547.72|548.28|545.88|550.49|548.09|548.28|545.88|0
1648456800000|2022-03-28 08:40:00|548.37|545.97|546.8|544.4|548.46|546.06|546.71|544.31|0
1648457100000|2022-03-28 08:45:00|546.62|544.22|544.78|542.38|547.17|544.77|543.86|541.46|0
1648457400000|2022-03-28 08:50:00|544.96|542.56|543.1|540.7|546.67|544.27|542.73|540.33|0
1648457700000|2022-03-28 08:55:00|542.92|540.52|541.27|538.87|543.1|540.7|541|538.6|0
1648458000000|2022-03-28 09:00:00|541.36|538.96|544.38|541.98|544.57|542.17|541.36|538.96|0
1648458300000|2022-03-28 09:05:00|544.29|541.89|545.85|543.45|546.59|544.19|544.11|541.71|0
1648458600000|2022-03-28 09:10:00|546.03|543.63|547.32|544.92|547.32|544.92|546.03|543.63|0
1648458900000|2022-03-28 09:15:00|547.23|544.83|548.79|546.39|549.26|546.86|546.95|544.55|0
1648459200000|2022-03-28 09:20:00|548.61|546.21|547.69|545.29|549.72|547.32|547.5|545.1|0
1648459500000|2022-03-28 09:25:00|547.6|545.2|546.4|544|547.69|545.29|546.4|544|0
1648459800000|2022-03-28 09:30:00|546.58|544.18|545.29|542.89|546.95|544.55|545.29|542.89|0
1648460100000|2022-03-28 09:35:00|545.2|542.8|544.65|542.25|545.39|542.99|543.64|541.24|0
1648460400000|2022-03-28 09:40:00|544.37|541.97|543.82|541.42|544.37|541.97|543.45|541.05|0
1648460700000|2022-03-28 09:45:00|543.92|541.52|544.92|542.52|545.2|542.8|543.45|541.05|0
1648461000000|2022-03-28 09:50:00|544.74|542.34|546.12|543.72|546.57|544.17|544.65|542.25|0
1648461300000|2022-03-28 09:55:00|546.02|543.62|545.75|543.35|546.57|544.17|545.1|542.7|0
1648461600000|2022-03-28 10:00:00|545.84|543.44|544.73|542.33|547.49|545.09|544.65|542.25|0
1648461900000|2022-03-28 10:05:00|544.92|542.52|545.47|543.07|545.65|543.25|544.55|542.15|0
1648462200000|2022-03-28 10:10:00|545.65|543.25|544|541.6|546.02|543.62|544|541.6|0
1648462500000|2022-03-28 10:15:00|544.18|541.78|543.26|540.86|544.36|541.96|542.89|540.49|0
1648462800000|2022-03-28 10:20:00|543.44|541.04|542.16|539.76|544.36|541.96|542.16|539.76|0
1648463100000|2022-03-28 10:25:00|542.25|539.85|545.09|542.69|545.28|542.88|542.16|539.76|0
1648463400000|2022-03-28 10:30:00|545.01|542.61|545|542.6|545.64|543.24|544.45|542.05|0
1648463700000|2022-03-28 10:35:00|544.91|542.51|543.9|541.5|545.83|543.43|543.72|541.32|0
1648464000000|2022-03-28 10:40:00|543.81|541.41|542.7|540.3|543.81|541.41|541.79|539.39|0
1648464300000|2022-03-28 10:45:00|542.89|540.49|541.42|539.02|543.25|540.85|540.87|538.47|0
1648464600000|2022-03-28 10:50:00|541.6|539.2|542.33|539.93|542.7|540.3|540.87|538.47|0
1648464900000|2022-03-28 10:55:00|542.25|539.85|542.25|539.85|543.8|541.4|541.88|539.48|0
1648465200000|2022-03-28 11:00:00|541.78|539.38|540.14|537.74|541.97|539.57|540.14|537.74|0
1648465500000|2022-03-28 11:05:00|540.32|537.92|538.16|535.76|540.87|538.47|537.98|535.58|0
1648465800000|2022-03-28 11:10:00|537.98|535.58|538.34|535.94|539.35|536.95|537.06|534.66|0
1648466100000|2022-03-28 11:15:00|538.44|536.04|536.15|533.75|538.52|536.12|536.15|533.75|0
1648466400000|2022-03-28 11:20:00|536.33|533.93|536.51|534.11|537.24|534.84|535.97|533.57|0
1648466700000|2022-03-28 11:25:00|536.43|534.03|535.96|533.56|536.7|534.3|535.96|533.56|0
1648467000000|2022-03-28 11:30:00|536.15|533.75|534.87|532.47|536.15|533.75|534.51|532.11|0
1648467300000|2022-03-28 11:35:00|534.69|532.29|534.32|531.92|535.05|532.65|533.41|531.01|0
1648467600000|2022-03-28 11:40:00|534.5|532.1|534.59|532.19|535.96|533.56|534.5|532.1|0
1648467900000|2022-03-28 11:45:00|534.5|532.1|535.94|533.54|536.85|534.45|534.41|532.01|0
1648468200000|2022-03-28 11:50:00|535.76|533.36|536.49|534.09|537.21|534.81|535.76|533.36|0
1648468500000|2022-03-28 11:55:00|536.58|534.18|535.85|533.45|537.12|534.72|535.58|533.18|0
1648468800000|2022-03-28 12:00:00|535.94|533.54|537.21|534.81|537.76|535.36|535.39|532.99|0
1648469100000|2022-03-28 12:05:00|537.49|535.09|537.94|535.54|537.94|535.54|536.85|534.45|0
1648469400000|2022-03-28 12:10:00|538.12|535.72|538.48|536.08|538.85|536.45|537.75|535.35|0
1648469700000|2022-03-28 12:15:00|538.3|535.9|539.85|537.45|539.85|537.45|537.93|535.53|0
1648470000000|2022-03-28 12:20:00|539.94|537.54|542.37|539.97|542.55|540.15|539.94|537.54|0
1648470300000|2022-03-28 12:25:00|542.28|539.88|541.09|538.69|542.28|539.88|540.54|538.14|0
1648470600000|2022-03-28 12:30:00|540.9|538.5|541.45|539.05|541.82|539.42|540.54|538.14|0
1648470900000|2022-03-28 12:35:00|541.27|538.87|542.91|540.51|543.1|540.7|541.27|538.87|0
1648471200000|2022-03-28 12:40:00|542.82|540.42|544.74|542.34|545.66|543.26|542.82|540.42|0
1648471500000|2022-03-28 12:45:00|544.93|542.53|546.2|543.8|546.2|543.8|544.2|541.8|0
1648471800000|2022-03-28 12:50:00|546.01|543.61|546.2|543.8|547.39|544.99|545.83|543.43|0
1648472100000|2022-03-28 12:55:00|546.38|543.98|546.19|543.79|546.93|544.53|545.28|542.88|0
1648472400000|2022-03-28 13:00:00|546.01|543.61|547.11|544.71|547.66|545.26|545.46|543.06|0
1648472700000|2022-03-28 13:05:00|546.74|544.34|546.19|543.79|547.02|544.62|544.73|542.33|0
1648473000000|2022-03-28 13:10:00|546.01|543.61|546.37|543.97|549.5|547.1|546.01|543.61|0
1648473300000|2022-03-28 13:15:00|546.19|543.79|546.56|544.16|546.92|544.52|545.09|542.69|0
1648473600000|2022-03-28 13:20:00|546.92|544.52|548.21|545.81|548.21|545.81|546.37|543.97|0
1648473900000|2022-03-28 13:25:00|548.02|545.62|549.12|546.72|550.23|547.83|548.02|545.62|0
1648474200000|2022-03-28 13:30:00|548.39|545.99|549.49|547.09|551.52|549.12|546.37|543.97|0
1648474500000|2022-03-28 13:35:00|549.86|547.46|546.72|544.32|550.04|547.64|545.63|543.23|0
1648474800000|2022-03-28 13:40:00|547.27|544.87|545.99|543.59|548|545.6|543.8|541.4|0
1648475100000|2022-03-28 13:45:00|545.81|543.41|546.35|543.95|547.63|545.23|544.89|542.49|0
1648475400000|2022-03-28 13:50:00|545.99|543.59|539.72|537.32|546.54|544.14|539.27|536.87|0
1648475700000|2022-03-28 13:55:00|539.82|537.42|536.8|534.4|540.82|538.42|535.89|533.49|0
1648476000000|2022-03-28 14:00:00|536.62|534.22|542.06|539.66|545.17|542.77|536.44|534.04|0
1648476300000|2022-03-28 14:05:00|541.51|539.11|541.79|539.39|543.7|541.3|538.68|536.28|0
1648476600000|2022-03-28 14:10:00|541.69|539.29|542.97|540.57|543.43|541.03|540.78|538.38|0
1648476900000|2022-03-28 14:15:00|542.79|540.39|544.07|541.67|545.9|543.5|541.32|538.92|0
1648477200000|2022-03-28 14:20:00|543.34|540.94|543.87|541.47|547.58|545.18|542.97|540.57|0
1648477500000|2022-03-28 14:25:00|543.69|541.29|541.85|539.45|546.63|544.23|541.67|539.27|0
1648477800000|2022-03-28 14:30:00|541.12|538.72|545.52|543.12|545.8|543.4|539.66|537.26|0
1648478100000|2022-03-28 14:35:00|544.6|542.2|545.52|543.12|547.73|545.33|543.14|540.74|0
1648478400000|2022-03-28 14:40:00|544.97|542.57|543.32|540.92|546.07|543.67|542.77|540.37|0
1648478700000|2022-03-28 14:45:00|543.13|540.73|540.2|537.8|543.13|540.73|538.56|536.16|0
1648479000000|2022-03-28 14:50:00|540.38|537.98|539.1|536.7|540.93|538.53|538.19|535.79|0
1648479300000|2022-03-28 14:55:00|538.92|536.52|538.92|536.52|539.83|537.43|538.37|535.97|0
1648479600000|2022-03-28 15:00:00|538.37|535.97|544.23|541.83|547.54|545.14|537.46|535.06|0
1648479900000|2022-03-28 15:05:00|544.41|542.01|544.59|542.19|547.17|544.77|543.68|541.28|0
1648480200000|2022-03-28 15:10:00|544.04|541.64|542.03|539.63|545.15|542.75|541.84|539.44|0
1648480500000|2022-03-28 15:15:00|542.21|539.81|542.02|539.62|544.04|541.64|541.48|539.08|0
1648480800000|2022-03-28 15:20:00|541.84|539.44|544.77|542.37|545.33|542.93|541.66|539.26|0
1648481100000|2022-03-28 15:25:00|545.14|542.74|545.05|542.65|548.82|546.42|544.77|542.37|0
1648481400000|2022-03-28 15:30:00|544.68|542.28|549.93|547.53|551.04|548.64|544.59|542.19|0
1648481700000|2022-03-28 15:35:00|550.67|548.27|553.72|551.32|554.74|552.34|550.67|548.27|0
1648482000000|2022-03-28 15:40:00|553.44|551.04|551.22|548.82|554.18|551.78|551.22|548.82|0
1648482300000|2022-03-28 15:45:00|551.77|549.37|559.01|556.61|559.2|556.8|551.59|549.19|0
1648482600000|2022-03-28 15:50:00|559.38|556.98|558.45|556.05|560.69|558.29|556.59|554.19|0
1648482900000|2022-03-28 15:55:00|558.26|555.86|559.19|556.79|559.94|557.54|556.17|553.77|0
1648483200000|2022-03-28 16:00:00|559.75|557.35|555.1|552.7|560.5|558.1|554.73|552.33|0
1648483500000|2022-03-28 16:05:00|555.29|552.89|557.33|554.93|557.33|554.93|553.8|551.4|0
1648483800000|2022-03-28 16:10:00|557.14|554.74|558.26|555.86|560.31|557.91|557.14|554.74|0
1648484100000|2022-03-28 16:15:00|558.63|556.23|561.05|558.65|562.17|559.77|557.14|554.74|0
1648484400000|2022-03-28 16:20:00|560.86|558.46|557.14|554.74|560.86|558.46|556.58|554.18|0
1648484700000|2022-03-28 16:25:00|556.95|554.55|555.79|553.39|559.19|556.79|555.79|553.39|0
1648485000000|2022-03-28 16:30:00|556.16|553.76|556.21|553.81|557.88|555.48|552.62|550.22|0
1648485300000|2022-03-28 16:35:00|555.65|553.25|554.17|551.77|556.21|553.81|553.98|551.58|0
1648485600000|2022-03-28 16:40:00|554.26|551.86|553.05|550.65|554.72|552.32|552.13|549.73|0
1648485900000|2022-03-28 16:45:00|553.42|551.02|553.42|551.02|555.19|552.79|553.24|550.84|0
1648486200000|2022-03-28 16:50:00|553.79|551.39|551.01|548.61|554.16|551.76|551.01|548.61|0
1648486500000|2022-03-28 16:55:00|550.83|548.43|550.46|548.06|551.11|548.71|549.91|547.51|0
1648486800000|2022-03-28 17:00:00|550.27|547.87|550.09|547.69|550.83|548.43|548.98|546.58|0
1648487100000|2022-03-28 17:05:00|549.9|547.5|551.75|549.35|552.12|549.72|548.98|546.58|0
1648487400000|2022-03-28 17:10:00|551.94|549.54|550.27|547.87|552.12|549.72|549.9|547.5|0
1648487700000|2022-03-28 17:15:00|550.09|547.69|549.53|547.13|550.46|548.06|549.16|546.76|0
1648488000000|2022-03-28 17:20:00|549.16|546.76|546.4|544|550.08|547.68|546.4|544|0
1648488300000|2022-03-28 17:25:00|546.21|543.81|545.48|543.08|547.32|544.92|544.01|541.61|0
1648488600000|2022-03-28 17:30:00|545.29|542.89|545.2|542.8|546.21|543.81|544.19|541.79|0
1648488900000|2022-03-28 17:35:00|545.29|542.89|542.13|539.73|545.47|543.07|542.03|539.63|0
1648489200000|2022-03-28 17:40:00|542.22|539.82|543.32|540.92|543.51|541.11|541.66|539.26|0
1648489500000|2022-03-28 17:45:00|542.77|540.37|542.4|540|543.32|540.92|541.66|539.26|0
1648489800000|2022-03-28 17:50:00|541.84|539.44|542.77|540.37|543.23|540.83|541.47|539.07|0
1648490100000|2022-03-28 17:55:00|542.58|540.18|542.39|539.99|544.24|541.84|541.66|539.26|0
1648490400000|2022-03-28 18:00:00|542.58|540.18|542.3|539.9|543.13|540.73|540|537.6|0
1648490700000|2022-03-28 18:05:00|542.58|540.18|540.55|538.15|543.87|541.47|540.18|537.78|0
1648491000000|2022-03-28 18:10:00|540.73|538.33|541.01|538.61|542.58|540.18|539.08|536.68|0
1648491300000|2022-03-28 18:15:00|540.73|538.33|546.29|543.89|546.29|543.89|540.73|538.33|0
1648491600000|2022-03-28 18:20:00|546.11|543.71|543.91|541.51|546.66|544.26|543.54|541.14|0
1648491900000|2022-03-28 18:25:00|543.54|541.14|542.26|539.86|544.82|542.42|541.71|539.31|0
1648492200000|2022-03-28 18:30:00|542.44|540.04|540.98|538.58|542.63|540.23|540.8|538.4|0
1648492500000|2022-03-28 18:35:00|540.9|538.5|540.98|538.58|541.9|539.5|540.8|538.4|0
1648492800000|2022-03-28 18:40:00|541.17|538.77|537.87|535.47|541.53|539.13|535.32|532.92|0
1648493100000|2022-03-28 18:45:00|538.06|535.66|536.41|534.01|538.06|535.66|536.05|533.65|0
1648493400000|2022-03-28 18:50:00|536.23|533.83|532.21|529.81|536.23|533.83|532.03|529.63|0
1648493700000|2022-03-28 18:55:00|532.4|530|528.58|526.18|532.58|530.18|528.58|526.18|0
1648494000000|2022-03-28 19:00:00|528.39|525.99|531.85|529.45|532.21|529.81|528.39|525.99|0
1648494300000|2022-03-28 19:05:00|531.66|529.26|530.93|528.53|532.03|529.63|530.21|527.81|0
1648494600000|2022-03-28 19:10:00|531.12|528.72|529.66|527.26|531.3|528.9|529.3|526.9|0
1648494900000|2022-03-28 19:15:00|529.3|526.9|531.03|528.63|531.03|528.63|528.75|526.35|0
1648495200000|2022-03-28 19:20:00|531.11|528.71|527.48|525.08|531.11|528.71|527.12|524.72|0
1648495500000|2022-03-28 19:25:00|527.66|525.26|527.84|525.44|528.75|526.35|527.3|524.9|0
1648495800000|2022-03-28 19:30:00|527.66|525.26|525.3|522.9|528.39|525.99|524.94|522.54|0
1648496100000|2022-03-28 19:35:00|525.12|522.72|527.66|525.26|528.02|525.62|525.12|522.72|0
1648496400000|2022-03-28 19:40:00|527.84|525.44|524.94|522.54|528.56|526.16|524.76|522.36|0
1648496700000|2022-03-28 19:45:00|525.3|522.9|522.41|520.01|526.21|523.81|522.41|520.01|0
1648497000000|2022-03-28 19:50:00|524.22|521.82|525.63|523.23|530.86|528.46|524.22|521.82|0
1648497300000|2022-03-28 19:55:00|525.81|523.41|520.43|518.03|526.89|524.49|519.89|517.49|0
1648497600000|2022-03-28 20:00:00|520.07|517.67|518.28|515.88|520.43|518.03|517.39|514.99|0
1648497900000|2022-03-28 20:05:00|518.1|515.7|518.46|516.06|519.35|516.95|517.92|515.52|0
1648498200000|2022-03-28 20:10:00|518.64|516.24|518.64|516.24|519.17|516.77|518.46|516.06|0
1648498500000|2022-03-28 20:15:00|518.84|516.04|519.01|516.21|519.01|516.21|518.48|515.68|0
1648498800000|2022-03-28 20:20:00|518.93|516.13|518.83|516.03|519.37|516.57|518.83|516.03|0
1648499100000|2022-03-28 20:25:00|519.01|516.21|519.01|516.21|519.01|516.21|518.83|516.03|0
1648499400000|2022-03-28 20:30:00|518.92|516.12|518.83|516.03|519.01|516.21|518.83|516.03|0
1648499700000|2022-03-28 20:35:00|518.92|516.12|518.83|516.03|519.01|516.21|518.83|516.03|0
1648500000000|2022-03-28 20:40:00|518.92|516.12|519.01|516.21|519.01|516.21|518.92|516.12|0
1648500300000|2022-03-28 20:45:00|518.83|516.03|519|516.2|519.01|516.21|518.83|516.03|0
1648500900000|2022-03-28 20:55:00|518.92|516.12|519.09|516.29|519.09|516.29|518.92|516.12|0
1648501200000|2022-03-28 21:00:00|519.07|516.27|519.01|516.21|519.12|516.32|519.01|516.21|0
1648501500000|2022-03-28 21:05:00|519.09|516.29|519.22|516.42|519.46|516.66|519.06|516.26|0
1648501800000|2022-03-28 21:10:00|519.25|516.45|519.45|516.65|519.56|516.76|519.19|516.39|0
1648502100000|2022-03-28 21:15:00|519.22|516.42|519.37|516.57|519.4|516.6|519.19|516.39|0
1648502400000|2022-03-28 21:20:00|519.35|516.55|519.19|516.39|519.63|516.83|519.19|516.39|0
1648502700000|2022-03-28 21:25:00|519.11|516.31|519.37|516.57|519.39|516.59|519.09|516.29|0
1648503000000|2022-03-28 21:30:00|519.84|517.04|519.37|516.57|519.84|517.04|519.37|516.57|0
1648503300000|2022-03-28 21:35:00|519.34|516.54|519.42|516.62|519.45|516.65|519.26|516.46|0
1648503600000|2022-03-28 21:40:00|519.45|516.65|519.76|516.96|519.76|516.96|519.29|516.49|0
1648503900000|2022-03-28 21:45:00|519.68|516.88|519.49|516.69|519.68|516.88|519.26|516.46|0
1648504200000|2022-03-28 21:50:00|519.6|516.8|519.36|516.56|519.6|516.8|519.36|516.56|0
1648504500000|2022-03-28 21:55:00|519.46|516.66|519.31|516.51|519.46|516.66|519.28|516.48|0
1648504800000|2022-03-28 22:00:00|519.43|516.63|520.77|517.97|521.13|518.33|519.43|516.63|0
1648505100000|2022-03-28 22:05:00|520.95|518.15|520.95|518.15|521.31|518.51|520.77|517.97|0
1648505400000|2022-03-28 22:10:00|521.13|518.33|521.13|518.33|522.02|519.22|520.95|518.15|0
1648505700000|2022-03-28 22:15:00|521.04|518.24|521.48|518.68|521.48|518.68|520.77|517.97|0
1648506000000|2022-03-28 22:20:00|521.4|518.6|520.94|518.14|521.4|518.6|520.94|518.14|0
1648506300000|2022-03-28 22:25:00|521.3|518.5|521.3|518.5|521.48|518.68|521.12|518.32|0
1648506600000|2022-03-28 22:30:00|521.12|518.32|520.41|517.61|521.12|518.32|519.43|516.63|0
1648506900000|2022-03-28 22:35:00|520.68|517.88|520.22|517.42|520.68|517.88|519.87|517.07|0
1648507200000|2022-03-28 22:40:00|520.05|517.25|520.94|518.14|520.94|518.14|520.05|517.25|0
1648507500000|2022-03-28 22:45:00|520.76|517.96|520.4|517.6|520.94|518.14|520.04|517.24|0
1648507800000|2022-03-28 22:50:00|520.22|517.42|520.76|517.96|520.94|518.14|519.69|516.89|0
1648508100000|2022-03-28 22:55:00|520.58|517.78|519.86|517.06|520.58|517.78|519.68|516.88|0
1648508400000|2022-03-28 23:00:00|519.5|516.7|519.68|516.88|519.86|517.06|519.15|516.35|0
1648508700000|2022-03-28 23:05:00|519.77|516.97|519.5|516.7|519.77|516.97|519.14|516.34|0
1648509000000|2022-03-28 23:10:00|519.32|516.52|519.77|516.97|519.86|517.06|519.32|516.52|0
1648509300000|2022-03-28 23:15:00|519.86|517.06|520.39|517.59|520.57|517.77|519.5|516.7|0
1648509600000|2022-03-28 23:20:00|520.21|517.41|520.21|517.41|520.84|518.04|520.21|517.41|0
1648509900000|2022-03-28 23:25:00|519.85|517.05|519.14|516.34|520.57|517.77|519.14|516.34|0
1648510200000|2022-03-28 23:30:00|518.6|515.8|518.96|516.16|519.49|516.69|518.24|515.44|0
1648510500000|2022-03-28 23:35:00|518.78|515.98|518.78|515.98|518.87|516.07|518.42|515.62|0
1648510800000|2022-03-28 23:40:00|518.69|515.89|518.06|515.26|519.05|516.25|517.88|515.08|0
1648511100000|2022-03-28 23:45:00|518.24|515.44|518.95|516.15|519.13|516.33|518.24|515.44|0
1648511400000|2022-03-28 23:50:00|518.87|516.07|520.38|517.58|520.56|517.76|518.87|516.07|0
1648511700000|2022-03-28 23:55:00|520.56|517.76|520.56|517.76|520.74|517.94|520.2|517.4|0
1648512000000|2022-03-29 00:00:00|520.2|517.4|521.27|518.47|521.63|518.83|519.84|517.04|0
1648512300000|2022-03-29 00:05:00|521.45|518.65|521.45|518.65|521.99|519.19|521.27|518.47|0
1648512600000|2022-03-29 00:10:00|521.37|518.57|521.63|518.83|522.35|519.55|521.27|518.47|0
1648512900000|2022-03-29 00:15:00|521.45|518.65|521.81|519.01|522.17|519.37|521.27|518.47|0
1648513200000|2022-03-29 00:20:00|521.99|519.19|521.45|518.65|521.99|519.19|521.27|518.47|0
1648513500000|2022-03-29 00:25:00|521.27|518.47|521.63|518.83|521.99|519.19|521.27|518.47|0
1648513800000|2022-03-29 00:30:00|521.45|518.65|521.45|518.65|521.81|519.01|521.45|518.65|0
1648514100000|2022-03-29 00:35:00|521.62|518.82|521.27|518.47|521.8|519|521.27|518.47|0
1648514400000|2022-03-29 00:40:00|521.09|518.29|519.83|517.03|521.26|518.46|519.48|516.68|0
1648514700000|2022-03-29 00:45:00|520.01|517.21|520.9|518.1|521.08|518.28|519.83|517.03|0
1648515000000|2022-03-29 00:50:00|520.73|517.93|520.9|518.1|521.26|518.46|520.55|517.75|0
1648515300000|2022-03-29 00:55:00|520.72|517.92|521.62|518.82|521.62|518.82|520.54|517.74|0
1648515600000|2022-03-29 01:00:00|521.44|518.64|520.9|518.1|521.8|519|520.54|517.74|0
1648515900000|2022-03-29 01:05:00|521.08|518.28|520.9|518.1|521.26|518.46|520.72|517.92|0
1648516200000|2022-03-29 01:10:00|521.08|518.28|520.18|517.38|521.26|518.46|520|517.2|0
1648516500000|2022-03-29 01:15:00|520|517.2|520|517.2|520.54|517.74|519.11|516.31|0
1648516800000|2022-03-29 01:20:00|519.82|517.02|519.28|516.48|520|517.2|518.93|516.13|0
1648517100000|2022-03-29 01:25:00|519.2|516.4|519.55|516.75|519.64|516.84|518.93|516.13|0
1648517400000|2022-03-29 01:30:00|519.46|516.66|518.03|515.23|519.46|516.66|518.03|515.23|0
1648517700000|2022-03-29 01:35:00|517.85|515.05|516.25|513.45|518.03|515.23|515.71|512.91|0
1648518000000|2022-03-29 01:40:00|516.07|513.27|515.98|513.18|516.78|513.98|515.71|512.91|0
1648518300000|2022-03-29 01:45:00|516.07|513.27|516.78|513.98|516.96|514.16|515.98|513.18|0
1648518600000|2022-03-29 01:50:00|516.6|513.8|517.13|514.33|517.31|514.51|516.07|513.27|0
1648518900000|2022-03-29 01:55:00|516.96|514.16|517.31|514.51|517.49|514.69|516.78|513.98|0
1648519200000|2022-03-29 02:00:00|517.13|514.33|517.84|515.04|518.02|515.22|516.78|513.98|0
1648519500000|2022-03-29 02:05:00|517.94|515.14|518.02|515.22|518.2|515.4|517.67|514.87|0
1648519800000|2022-03-29 02:10:00|518.11|515.31|518.2|515.4|518.38|515.58|517.84|515.04|0
1648520100000|2022-03-29 02:15:00|518.29|515.49|518.2|515.4|518.56|515.76|518.02|515.22|0
1648520400000|2022-03-29 02:20:00|518.38|515.58|518.37|515.57|518.83|516.03|518.02|515.22|0
1648520700000|2022-03-29 02:25:00|518.47|515.67|518.91|516.11|519.09|516.29|518.37|515.57|0
1648521000000|2022-03-29 02:30:00|518.73|515.93|519.27|516.47|519.27|516.47|518.37|515.57|0
1648521300000|2022-03-29 02:35:00|519.26|516.46|519.8|517|520.16|517.36|519.09|516.29|0
1648521600000|2022-03-29 02:40:00|519.89|517.09|519.62|516.82|520.16|517.36|519.44|516.64|0
1648521900000|2022-03-29 02:45:00|519.44|516.64|519.08|516.28|519.98|517.18|519.08|516.28|0
1648522200000|2022-03-29 02:50:00|519.26|516.46|519.08|516.28|519.62|516.82|518.9|516.1|0
1648522500000|2022-03-29 02:55:00|519.17|516.37|519.26|516.46|519.62|516.82|518.9|516.1|0
1648522800000|2022-03-29 03:00:00|519.08|516.28|519.53|516.73|519.79|516.99|518.9|516.1|0
1648523100000|2022-03-29 03:05:00|519.44|516.64|518.72|515.92|519.44|516.64|518.54|515.74|0
1648523400000|2022-03-29 03:10:00|518.54|515.74|518.54|515.74|518.9|516.1|518.36|515.56|0
1648523700000|2022-03-29 03:15:00|518.72|515.92|518.72|515.92|519.07|516.27|518.54|515.74|0
1648524000000|2022-03-29 03:20:00|518.54|515.74|518.36|515.56|518.72|515.92|518.36|515.56|0
1648524300000|2022-03-29 03:25:00|518.45|515.65|518.89|516.09|519.07|516.27|518.36|515.56|0
1648524600000|2022-03-29 03:30:00|518.71|515.91|518.89|516.09|519.43|516.63|518.71|515.91|0
1648524900000|2022-03-29 03:35:00|518.98|516.18|519.25|516.45|519.43|516.63|518.8|516|0
1648525200000|2022-03-29 03:40:00|519.43|516.63|519.07|516.27|519.6|516.8|519.07|516.27|0
1648525500000|2022-03-29 03:45:00|518.98|516.18|519.6|516.8|519.6|516.8|518.89|516.09|0
1648525800000|2022-03-29 03:50:00|519.42|516.62|519.42|516.62|519.78|516.98|519.06|516.26|0
1648526100000|2022-03-29 03:55:00|519.24|516.44|519.06|516.26|519.42|516.62|518.98|516.18|0
1648526400000|2022-03-29 04:00:00|518.98|516.18|518.7|515.9|519.06|516.26|518.17|515.37|0
1648526700000|2022-03-29 04:05:00|518.88|516.08|518.88|516.08|519.42|516.62|518.8|516|0
1648527000000|2022-03-29 04:10:00|518.7|515.9|518.7|515.9|518.79|515.99|518.17|515.37|0
1648527300000|2022-03-29 04:15:00|518.52|515.72|518.88|516.08|518.88|516.08|518.34|515.54|0
1648527600000|2022-03-29 04:20:00|519.06|516.26|519.06|516.26|519.33|516.53|518.79|515.99|0
1648527900000|2022-03-29 04:25:00|518.88|516.08|519.23|516.43|519.41|516.61|518.88|516.08|0
1648528200000|2022-03-29 04:30:00|519.05|516.25|519.41|516.61|519.41|516.61|518.87|516.07|0
1648528500000|2022-03-29 04:35:00|519.5|516.7|519.23|516.43|519.59|516.79|519.05|516.25|0
1648528800000|2022-03-29 04:40:00|519.05|516.25|518.87|516.07|519.14|516.34|518.79|515.99|0
1648529100000|2022-03-29 04:45:00|518.79|515.99|518.51|515.71|518.87|516.07|518.51|515.71|0
1648529400000|2022-03-29 04:50:00|518.33|515.53|518.15|515.35|518.51|515.71|518.15|515.35|0
1648529700000|2022-03-29 04:55:00|517.98|515.18|517.97|515.17|518.15|515.35|517.97|515.17|0
1648530000000|2022-03-29 05:00:00|518.15|515.35|517.79|514.99|518.33|515.53|517.26|514.46|0
1648530300000|2022-03-29 05:05:00|517.62|514.82|519.22|516.42|519.22|516.42|517.26|514.46|0
1648530600000|2022-03-29 05:10:00|519.4|516.6|518.33|515.53|519.4|516.6|518.33|515.53|0
1648530900000|2022-03-29 05:15:00|518.51|515.71|518.33|515.53|518.6|515.8|517.97|515.17|0
1648531200000|2022-03-29 05:20:00|518.15|515.35|517.97|515.17|518.15|515.35|517.79|514.99|0
1648531500000|2022-03-29 05:25:00|517.79|514.99|516.36|513.56|517.79|514.99|516.18|513.38|0
1648531800000|2022-03-29 05:30:00|516.18|513.38|513.33|510.53|516.36|513.56|512.8|510|0
1648532100000|2022-03-29 05:35:00|513.16|510.36|514.4|511.6|514.4|511.6|513.16|510.36|0
1648532400000|2022-03-29 05:40:00|514.22|511.42|512.8|510|514.22|511.42|512.8|510|0
1648532700000|2022-03-29 05:45:00|512.89|510.09|513.33|510.53|513.86|511.06|512.62|509.82|0
1648533000000|2022-03-29 05:50:00|513.15|510.35|512.09|509.29|513.15|510.35|511.38|508.58|0
1648533300000|2022-03-29 05:55:00|511.91|509.11|511.51|508.71|513.95|511.15|511.51|508.71|0
1648533600000|2022-03-29 06:00:00|511.87|509.07|514.7|511.9|514.7|511.9|511.69|508.89|0
1648533900000|2022-03-29 06:05:00|514.53|511.73|515.57|512.77|517.96|515.16|514.35|511.55|0
1648534200000|2022-03-29 06:10:00|515.49|512.69|515.57|512.77|516.1|513.3|515.39|512.59|0
1648534500000|2022-03-29 06:15:00|515.66|512.86|516.46|513.66|516.46|513.66|515.57|512.77|0
1648534800000|2022-03-29 06:20:00|516.55|513.75|516.63|513.83|517.17|514.37|516.28|513.48|0
1648535100000|2022-03-29 06:25:00|516.81|514.01|518.23|515.43|518.23|515.43|516.45|513.65|0
1648535400000|2022-03-29 06:30:00|518.41|515.61|518.23|515.43|518.77|515.97|517.52|514.72|0
1648535700000|2022-03-29 06:35:00|518.32|515.52|517.87|515.07|518.76|515.96|517.7|514.9|0
1648536000000|2022-03-29 06:40:00|517.97|515.17|518.05|515.25|518.58|515.78|517.87|515.07|0
1648536300000|2022-03-29 06:45:00|518.14|515.34|516.8|514|518.23|515.43|516.63|513.83|0
1648536600000|2022-03-29 06:50:00|516.9|514.1|515.2|512.4|516.98|514.18|515.2|512.4|0
1648536900000|2022-03-29 06:55:00|515.38|512.58|512.82|510.02|515.74|512.94|512.19|509.39|0
1648537200000|2022-03-29 07:00:00|512.72|509.92|515.83|513.03|516.44|513.64|512.55|509.75|0
1648537500000|2022-03-29 07:05:00|515.71|513.31|518.82|516.42|518.91|516.51|515.71|513.31|0
1648537800000|2022-03-29 07:10:00|518.91|516.51|517.58|515.18|519.54|517.14|516.24|513.84|0
1648538100000|2022-03-29 07:15:00|517.66|515.26|516.86|514.46|517.93|515.53|516.24|513.84|0
1648538400000|2022-03-29 07:20:00|516.95|514.55|512.52|510.12|516.95|514.55|510.57|508.17|0
1648538700000|2022-03-29 07:25:00|512.43|510.03|511.63|509.23|512.52|510.12|510.31|507.91|0
1648539000000|2022-03-29 07:30:00|511.45|509.05|513.93|511.53|514.02|511.62|511.28|508.88|0
1648539300000|2022-03-29 07:35:00|513.84|511.44|513.57|511.17|514.46|512.06|513.31|510.91|0
1648539600000|2022-03-29 07:40:00|513.67|511.27|514.2|511.8|515.17|512.77|513.67|511.27|0
1648539900000|2022-03-29 07:45:00|514.28|511.88|514.28|511.88|515.44|513.04|514.02|511.62|0
1648540200000|2022-03-29 07:50:00|514.37|511.97|514.63|512.23|515.61|513.21|513.66|511.26|0
1648540500000|2022-03-29 07:55:00|514.72|512.32|513.84|511.44|515.16|512.76|513.39|510.99|0
1648540800000|2022-03-29 08:00:00|513.92|511.52|512.86|510.46|514.63|512.23|512.15|509.75|0
1648541100000|2022-03-29 08:05:00|513.13|510.73|512.42|510.02|514.1|511.7|512.33|509.93|0
1648541400000|2022-03-29 08:10:00|512.33|509.93|513.21|510.81|514.63|512.23|512.15|509.75|0
1648541700000|2022-03-29 08:15:00|513.74|511.34|512.32|509.92|513.74|511.34|511.26|508.86|0
1648542000000|2022-03-29 08:20:00|512.15|509.75|512.68|510.28|513.38|510.98|511.44|509.04|0
1648542300000|2022-03-29 08:25:00|512.5|510.1|512.85|510.45|513.38|510.98|512.14|509.74|0
1648542600000|2022-03-29 08:30:00|512.77|510.37|513.56|511.16|513.91|511.51|512.77|510.37|0
1648542900000|2022-03-29 08:35:00|513.38|510.98|512.76|510.36|514.09|511.69|512.14|509.74|0
1648543200000|2022-03-29 08:40:00|512.67|510.27|510.9|508.5|512.67|510.27|510.73|508.33|0
1648543500000|2022-03-29 08:45:00|510.99|508.59|511.08|508.68|511.35|508.95|510.37|507.97|0
1648543800000|2022-03-29 08:50:00|510.99|508.59|511.34|508.94|511.43|509.03|510.55|508.15|0
1648544100000|2022-03-29 08:55:00|511.43|509.03|511.78|509.38|512.31|509.91|510.72|508.32|0
1648544400000|2022-03-29 09:00:00|511.6|509.2|511.07|508.67|512.31|509.91|510.81|508.41|0
1648544700000|2022-03-29 09:05:00|511.25|508.85|510.22|507.82|512.31|509.91|504.91|502.51|0
1648545000000|2022-03-29 09:10:00|510.05|507.65|507.64|505.24|510.49|508.09|507.11|504.71|0
1648545300000|2022-03-29 09:15:00|507.46|505.06|506.85|504.45|509.05|506.65|506.76|504.36|0
1648545600000|2022-03-29 09:20:00|506.94|504.54|505.53|503.13|507.81|505.41|505|502.6|0
1648545900000|2022-03-29 09:25:00|505.35|502.95|508.69|506.29|508.69|506.29|505|502.6|0
1648546200000|2022-03-29 09:30:00|508.52|506.12|508.16|505.76|509.22|506.82|507.64|505.24|0
1648546500000|2022-03-29 09:35:00|508.08|505.68|505.87|503.47|508.87|506.47|505.52|503.12|0
1648546800000|2022-03-29 09:40:00|505.52|503.12|506.58|504.18|506.75|504.35|504.3|501.9|0
1648547100000|2022-03-29 09:45:00|506.4|504|504.73|502.33|506.93|504.53|504.12|501.72|0
1648547400000|2022-03-29 09:50:00|504.64|502.24|507.1|504.7|507.19|504.79|503.94|501.54|0
1648547700000|2022-03-29 09:55:00|506.92|504.52|507.28|504.88|508.16|505.76|506.75|504.35|0
1648548000000|2022-03-29 10:00:00|507.54|505.14|507.1|504.7|507.98|505.58|507.01|504.61|0
1648548300000|2022-03-29 10:05:00|507.01|504.61|510.62|508.22|512.57|510.17|506.92|504.52|0
1648548600000|2022-03-29 10:10:00|510.54|508.14|509.65|507.25|511.5|509.1|509.56|507.16|0
1648548900000|2022-03-29 10:15:00|509.74|507.34|509.56|507.16|510.09|507.69|508.68|506.28|0
1648549200000|2022-03-29 10:20:00|509.38|506.98|509.73|507.33|509.73|507.33|508.5|506.1|0
1648549500000|2022-03-29 10:25:00|509.91|507.51|509.33|506.93|509.91|507.51|508.63|506.23|0
1648549800000|2022-03-29 10:30:00|508.89|506.49|509.77|507.37|510.39|507.99|508.63|506.23|0
1648550100000|2022-03-29 10:35:00|509.86|507.46|508.8|506.4|509.86|507.46|508.45|506.05|0
1648550400000|2022-03-29 10:40:00|508.62|506.22|508.45|506.05|508.8|506.4|507.92|505.52|0
1648550700000|2022-03-29 10:45:00|508.27|505.87|507.92|505.52|508.44|506.04|506.86|504.46|0
1648551000000|2022-03-29 10:50:00|508.01|505.61|508.89|506.49|509.32|506.92|507.56|505.16|0
1648551300000|2022-03-29 10:55:00|508.97|506.57|509.5|507.1|510.3|507.9|508.27|505.87|0
1648551600000|2022-03-29 11:00:00|509.67|507.27|508.26|505.86|510.56|508.16|508.09|505.69|0
1648551900000|2022-03-29 11:05:00|508.18|505.78|508.79|506.39|509.32|506.92|507.74|505.34|0
1648552200000|2022-03-29 11:10:00|508.71|506.31|507.47|505.07|508.97|506.57|506.85|504.45|0
1648552500000|2022-03-29 11:15:00|507.56|505.16|508.08|505.68|508.61|506.21|507.56|505.16|0
1648552800000|2022-03-29 11:20:00|508.61|506.21|508.22|505.82|509.32|506.92|507.96|505.56|0
1648553100000|2022-03-29 11:25:00|508.4|506|510.42|508.02|510.77|508.37|508.31|505.91|0
1648553400000|2022-03-29 11:30:00|510.6|508.2|511.57|509.17|512.19|509.79|510.07|507.67|0
1648553700000|2022-03-29 11:35:00|511.66|509.26|510.16|507.76|512.1|509.7|509.54|507.14|0
1648554000000|2022-03-29 11:40:00|510.24|507.84|507.51|505.11|511.3|508.9|504.79|502.39|0
1648554300000|2022-03-29 11:45:00|506.72|504.32|504.26|501.86|509.01|506.61|503.47|501.07|0
1648554600000|2022-03-29 11:50:00|504.43|502.03|501.63|499.23|504.78|502.38|500.23|497.83|0
1648554900000|2022-03-29 11:55:00|502.33|499.93|502.85|500.45|505.58|503.18|502.33|499.93|0
1648555200000|2022-03-29 12:00:00|503.03|500.63|501.63|499.23|504.08|501.68|500.93|498.53|0
1648555500000|2022-03-29 12:05:00|501.45|499.05|501.28|498.88|501.98|499.58|500.4|498|0
1648555800000|2022-03-29 12:10:00|501.1|498.7|503.55|501.15|504.08|501.68|501.1|498.7|0
1648556100000|2022-03-29 12:15:00|503.72|501.32|501.54|499.14|503.9|501.5|501.1|498.7|0
1648556400000|2022-03-29 12:20:00|501.45|499.05|494.66|492.26|501.45|499.05|494.14|491.74|0
1648556700000|2022-03-29 12:25:00|493.96|491.56|492.4|490|494.13|491.73|491.19|488.79|0
1648557000000|2022-03-29 12:30:00|492.58|490.18|493.36|490.96|495|492.6|492.58|490.18|0
1648557300000|2022-03-29 12:35:00|493.44|491.04|494.92|492.52|495.35|492.95|493.27|490.87|0
1648557600000|2022-03-29 12:40:00|494.65|492.25|496.73|494.33|497.26|494.86|494.3|491.9|0
1648557900000|2022-03-29 12:45:00|496.82|494.42|495.61|493.21|496.82|494.42|494.82|492.42|0
1648558200000|2022-03-29 12:50:00|495.52|493.12|493.79|491.39|498.62|496.22|493.27|490.87|0
1648558500000|2022-03-29 12:55:00|493.62|491.22|493.96|491.56|494.65|492.25|493.1|490.7|0
1648558800000|2022-03-29 13:00:00|493.44|491.04|494.13|491.73|496.39|493.99|493.44|491.04|0
1648559100000|2022-03-29 13:05:00|493.96|491.56|493.96|491.56|494.65|492.25|493.44|491.04|0
1648559400000|2022-03-29 13:10:00|493.78|491.38|492.22|489.82|494.65|492.25|492.22|489.82|0
1648559700000|2022-03-29 13:15:00|492.05|489.65|492.91|490.51|493.61|491.21|492.05|489.65|0
1648560000000|2022-03-29 13:20:00|492.74|490.34|492.91|490.51|493.78|491.38|492.4|490|0
1648560300000|2022-03-29 13:25:00|492.74|490.34|491.53|489.13|494.13|491.73|491.53|489.13|0
1648560600000|2022-03-29 13:30:00|491.35|488.95|486.18|483.78|493.6|491.2|483.44|481.04|0
1648560900000|2022-03-29 13:35:00|485.67|483.27|492.39|489.99|494.82|492.42|485.32|482.92|0
1648561200000|2022-03-29 13:40:00|492.22|489.82|492.56|490.16|495.34|492.94|491.87|489.47|0
1648561500000|2022-03-29 13:45:00|492.04|489.64|497.25|494.85|497.86|495.46|490.31|487.91|0
1648561800000|2022-03-29 13:50:00|497.94|495.54|499.92|497.52|501.66|499.26|495.77|493.37|0
1648562100000|2022-03-29 13:55:00|499.05|496.65|497.58|495.18|500.27|497.87|496.79|494.39|0
1648562400000|2022-03-29 14:00:00|497.23|494.83|501.49|499.09|501.84|499.44|494.89|492.49|0
1648562700000|2022-03-29 14:05:00|501.31|498.91|504.81|502.41|506.21|503.81|499.84|497.44|0
1648563000000|2022-03-29 14:10:00|504.46|502.06|509.72|507.32|511.83|509.43|502.53|500.13|0
1648563300000|2022-03-29 14:15:00|509.54|507.14|508.75|506.35|510.6|508.2|506.2|503.8|0
1648563600000|2022-03-29 14:20:00|509.11|506.71|507.7|505.3|510.34|507.94|506.29|503.89|0
1648563900000|2022-03-29 14:25:00|507.87|505.47|501.57|499.17|509.28|506.88|501.39|498.99|0
1648564200000|2022-03-29 14:30:00|501.31|498.91|501.74|499.34|504.19|501.79|499.3|496.9|0
1648564500000|2022-03-29 14:35:00|501.91|499.51|505.06|502.66|507.08|504.68|500.69|498.29|0
1648564800000|2022-03-29 14:40:00|505.59|503.19|504.18|501.78|508.57|506.17|502.18|499.78|0
1648565100000|2022-03-29 14:45:00|502.96|500.56|502.35|499.95|504.98|502.58|501.29|498.89|0
1648565400000|2022-03-29 14:50:00|501.48|499.08|499.52|497.12|501.79|499.39|499.04|496.64|0
1648565700000|2022-03-29 14:55:00|499.34|496.94|497.43|495.03|500.22|497.82|496.22|493.82|0
1648566000000|2022-03-29 15:00:00|497.08|494.68|499.17|496.77|500.21|497.81|496.04|493.64|0
1648566300000|2022-03-29 15:05:00|499.34|496.94|500.56|498.16|501.26|498.86|498.91|496.51|0
1648566600000|2022-03-29 15:10:00|500.48|498.08|500.56|498.16|503|500.6|499.17|496.77|0
1648566900000|2022-03-29 15:15:00|500.38|497.98|499.34|496.94|502.13|499.73|499.16|496.76|0
1648567200000|2022-03-29 15:20:00|499.51|497.11|500.9|498.5|504.05|501.65|498.64|496.24|0
1648567500000|2022-03-29 15:25:00|500.73|498.33|496.9|494.5|500.73|498.33|495.51|493.11|0
1648567800000|2022-03-29 15:30:00|497.07|494.67|495.51|493.11|497.42|495.02|494.82|492.42|0
1648568100000|2022-03-29 15:35:00|495.68|493.28|496.72|494.32|497.42|495.02|495.51|493.11|0
1648568400000|2022-03-29 15:40:00|496.99|494.59|495.85|493.45|498.29|495.89|495.33|492.93|0
1648568700000|2022-03-29 15:45:00|495.68|493.28|492.74|490.34|496.03|493.63|492.74|490.34|0
1648569000000|2022-03-29 15:50:00|492.91|490.51|493.95|491.55|495.33|492.93|492.91|490.51|0
1648569300000|2022-03-29 15:55:00|494.12|491.72|496.29|493.89|497.24|494.84|494.12|491.72|0
1648569600000|2022-03-29 16:00:00|495.68|493.28|494.36|491.96|500.54|498.14|494.01|491.61|0
1648569900000|2022-03-29 16:05:00|494.19|491.79|498.55|496.15|498.91|496.51|494.01|491.61|0
1648570200000|2022-03-29 16:10:00|498.38|495.98|498.38|495.98|499.6|497.2|497.68|495.28|0
1648570500000|2022-03-29 16:15:00|498.9|496.5|497.68|495.28|499.95|497.55|497.68|495.28|0
1648570800000|2022-03-29 16:20:00|497.85|495.45|500.3|497.9|501|498.6|497.68|495.28|0
1648571100000|2022-03-29 16:25:00|500.48|498.08|501.53|499.13|502.76|500.36|499.77|497.37|0
1648571400000|2022-03-29 16:30:00|501.7|499.3|506.98|504.58|507.51|505.11|501.35|498.95|0
1648571700000|2022-03-29 16:35:00|506.81|504.41|504.86|502.46|507.51|505.11|504.51|502.11|0
1648572000000|2022-03-29 16:40:00|505.04|502.64|501|498.6|505.04|502.64|501|498.6|0
1648572300000|2022-03-29 16:45:00|500.82|498.42|499.59|497.19|501.17|498.77|498.72|496.32|0
1648572600000|2022-03-29 16:50:00|499.24|496.84|503.1|500.7|503.8|501.4|499.07|496.67|0
1648572900000|2022-03-29 16:55:00|503.45|501.05|502.05|499.65|503.45|501.05|501.87|499.47|0
1648573200000|2022-03-29 17:00:00|501.87|499.47|503.72|501.32|505.83|503.43|501.87|499.47|0
1648573500000|2022-03-29 17:05:00|503.63|501.23|506.62|504.22|506.62|504.22|503.63|501.23|0
1648573800000|2022-03-29 17:10:00|506.44|504.04|503.45|501.05|506.44|504.04|502.39|499.99|0
1648574100000|2022-03-29 17:15:00|503.27|500.87|502.13|499.73|503.27|500.87|501.43|499.03|0
1648574400000|2022-03-29 17:20:00|502.04|499.64|504.15|501.75|506.26|503.86|502.04|499.64|0
1648574700000|2022-03-29 17:25:00|503.97|501.57|503.09|500.69|505.2|502.8|501.51|499.11|0
1648575000000|2022-03-29 17:30:00|502.91|500.51|503.09|500.69|504.32|501.92|501.86|499.46|0
1648575300000|2022-03-29 17:35:00|502.91|500.51|499.87|497.47|504.59|502.19|499.7|497.3|0
1648575600000|2022-03-29 17:40:00|499.7|497.3|498.21|495.81|500.22|497.82|497.95|495.55|0
1648575900000|2022-03-29 17:45:00|497.95|495.55|495.33|492.93|499.87|497.47|493.76|491.36|0
1648576200000|2022-03-29 17:50:00|495.68|493.28|494.8|492.4|497.07|494.67|494.63|492.23|0
1648576500000|2022-03-29 17:55:00|494.98|492.58|493.41|491.01|495.85|493.45|493.24|490.84|0
1648576800000|2022-03-29 18:00:00|493.58|491.18|493.41|491.01|494.28|491.88|492.37|489.97|0
1648577100000|2022-03-29 18:05:00|493.06|490.66|492.71|490.31|494.63|492.23|492.19|489.79|0
1648577400000|2022-03-29 18:10:00|492.54|490.14|492.19|489.79|493.06|490.66|490.97|488.57|0
1648577700000|2022-03-29 18:15:00|492.36|489.96|494.97|492.57|495.32|492.92|492.02|489.62|0
1648578000000|2022-03-29 18:20:00|495.14|492.74|493.23|490.83|496.37|493.97|492.71|490.31|0
1648578300000|2022-03-29 18:25:00|493.4|491|491.32|488.92|493.75|491.35|490.97|488.57|0
1648578600000|2022-03-29 18:30:00|491.14|488.74|489.24|486.84|492.01|489.61|489.06|486.66|0
1648578900000|2022-03-29 18:35:00|489.06|486.66|487.85|485.45|489.06|486.66|486.99|484.59|0
1648579200000|2022-03-29 18:40:00|488.02|485.62|486.47|484.07|488.2|485.8|486.3|483.9|0
1648579500000|2022-03-29 18:45:00|486.3|483.9|486.64|484.24|487.16|484.76|485.26|482.86|0
1648579800000|2022-03-29 18:50:00|486.98|484.58|486.12|483.72|488.02|485.62|485.26|482.86|0
1648580100000|2022-03-29 18:55:00|485.77|483.37|486.12|483.72|487.33|484.93|484.4|482|0
1648580400000|2022-03-29 19:00:00|486.04|483.64|483.88|481.48|487.67|485.27|483.88|481.48|0
1648580700000|2022-03-29 19:05:00|484.05|481.65|482.16|479.76|484.05|481.65|481.64|479.24|0
1648581000000|2022-03-29 19:10:00|482.08|479.68|482.25|479.85|482.33|479.93|480.1|477.7|0
1648581300000|2022-03-29 19:15:00|481.98|479.58|483.18|480.78|485.09|482.69|480.95|478.55|0
1648581600000|2022-03-29 19:20:00|483.01|480.61|483.69|481.29|484.04|481.64|482.15|479.75|0
1648581900000|2022-03-29 19:25:00|484.04|481.64|481.47|479.07|484.38|481.98|481.47|479.07|0
1648582200000|2022-03-29 19:30:00|481.3|478.9|478.74|476.34|482.49|480.09|478.74|476.34|0
1648582500000|2022-03-29 19:35:00|478.91|476.51|481.13|478.73|481.3|478.9|477.72|475.32|0
1648582800000|2022-03-29 19:40:00|480.96|478.56|481.29|478.89|484.37|481.97|480.44|478.04|0
1648583100000|2022-03-29 19:45:00|481.64|479.24|480.78|478.38|482.49|480.09|478.4|476|0
1648583400000|2022-03-29 19:50:00|481.12|478.72|485.4|483|487.37|484.97|481.12|478.72|0
1648583700000|2022-03-29 19:55:00|486.25|483.85|480.78|478.38|486.43|484.03|480.78|478.38|0
1648584000000|2022-03-29 20:00:00|480.95|478.55|482.14|479.74|482.66|480.26|480.78|478.38|0
1648584300000|2022-03-29 20:05:00|481.97|479.57|484.19|481.79|485.39|482.99|481.97|479.57|0
1648584600000|2022-03-29 20:10:00|484.36|481.96|484.79|482.39|485.05|482.65|484.36|481.96|0
1648584900000|2022-03-29 20:15:00|485.08|482.28|484.56|481.76|485.25|482.45|484.56|481.76|0
1648585200000|2022-03-29 20:20:00|484.48|481.68|484.56|481.76|484.56|481.76|483.88|481.08|0
1648585500000|2022-03-29 20:25:00|484.39|481.59|484.56|481.76|484.82|482.02|484.22|481.42|0
1648585800000|2022-03-29 20:30:00|484.73|481.93|484.21|481.41|484.73|481.93|484.21|481.41|0
1648586100000|2022-03-29 20:35:00|484.39|481.59|483.7|480.9|484.39|481.59|483.7|480.9|0
1648586400000|2022-03-29 20:40:00|483.79|480.99|483.7|480.9|483.87|481.07|483.53|480.73|0
1648586700000|2022-03-29 20:45:00|483.53|480.73|483.35|480.55|483.53|480.73|483.01|480.21|0
1648587000000|2022-03-29 20:50:00|483.7|480.9|483.69|480.89|483.7|480.9|483.35|480.55|0
1648587300000|2022-03-29 20:55:00|483.61|480.81|484.47|481.67|484.55|481.75|483.52|480.72|0
1648587600000|2022-03-29 21:00:00|484.42|481.62|484.75|481.95|484.75|481.95|484.42|481.62|0
1648587900000|2022-03-29 21:05:00|484.77|481.97|484.97|482.17|485.07|482.27|484.75|481.95|0
1648588200000|2022-03-29 21:10:00|484.9|482.1|485.29|482.49|485.56|482.76|484.9|482.1|0
1648588500000|2022-03-29 21:15:00|485.28|482.48|485.63|482.83|485.89|483.09|485.19|482.39|0
1648588800000|2022-03-29 21:20:00|485.59|482.79|485.46|482.66|485.63|482.83|485.28|482.48|0
1648589100000|2022-03-29 21:25:00|485.38|482.58|485.21|482.41|485.41|482.61|485.16|482.36|0
1648589400000|2022-03-29 21:30:00|485.16|482.36|485|482.2|485.18|482.38|485|482.2|0
1648589700000|2022-03-29 21:35:00|485.05|482.25|484.93|482.13|485.15|482.35|484.9|482.1|0
1648590000000|2022-03-29 21:40:00|485.25|482.45|485.1|482.3|485.28|482.48|485.03|482.23|0
1648590300000|2022-03-29 21:45:00|485.08|482.28|485.25|482.45|485.42|482.62|485|482.2|0
1648590600000|2022-03-29 21:50:00|485.4|482.6|485|482.2|485.4|482.6|485|482.2|0
1648590900000|2022-03-29 21:55:00|485.09|482.29|484.97|482.17|485.09|482.29|484.95|482.15|0
1648591200000|2022-03-29 22:00:00|484.28|481.48|486.07|483.27|486.07|483.27|484.28|481.48|0
1648591500000|2022-03-29 22:05:00|486.16|483.36|487.45|484.65|487.79|484.99|486.16|483.36|0
1648591800000|2022-03-29 22:10:00|487.27|484.47|487.44|484.64|487.79|484.99|487.27|484.47|0
1648592100000|2022-03-29 22:15:00|487.27|484.47|487.1|484.3|487.62|484.82|487.1|484.3|0
1648592400000|2022-03-29 22:20:00|487.44|484.64|486.41|483.61|487.61|484.81|486.41|483.61|0
1648592700000|2022-03-29 22:25:00|486.58|483.78|485.89|483.09|487.1|484.3|485.38|482.58|0
1648593000000|2022-03-29 22:30:00|485.72|482.92|485.72|482.92|485.89|483.09|485.04|482.24|0
1648593300000|2022-03-29 22:35:00|485.38|482.58|484.69|481.89|485.72|482.92|484.52|481.72|0
1648593600000|2022-03-29 22:40:00|484.61|481.81|484.69|481.89|485.03|482.23|484.52|481.72|0
1648593900000|2022-03-29 22:45:00|484.35|481.55|484|481.2|484.52|481.72|484|481.2|0
1648594200000|2022-03-29 22:50:00|484.17|481.37|485.54|482.74|485.72|482.92|484.17|481.37|0
1648594500000|2022-03-29 22:55:00|485.71|482.91|485.54|482.74|485.71|482.91|484.69|481.89|0
1648594800000|2022-03-29 23:00:00|485.71|482.91|485.2|482.4|485.88|483.08|484.68|481.88|0
1648595100000|2022-03-29 23:05:00|485.37|482.57|484.85|482.05|485.37|482.57|484.68|481.88|0
1648595400000|2022-03-29 23:10:00|485.02|482.22|485.02|482.22|485.29|482.49|484.43|481.63|0
1648595700000|2022-03-29 23:15:00|484.85|482.05|484.85|482.05|485.19|482.39|484.51|481.71|0
1648596000000|2022-03-29 23:20:00|485.02|482.22|485.02|482.22|485.02|482.22|484.51|481.71|0
1648596300000|2022-03-29 23:25:00|485.19|482.39|485.19|482.39|485.19|482.39|484.68|481.88|0
1648596600000|2022-03-29 23:30:00|485.36|482.56|485.7|482.9|486.05|483.25|485.02|482.22|0
1648596900000|2022-03-29 23:35:00|485.87|483.07|485.28|482.48|485.87|483.07|484.84|482.04|0
1648597200000|2022-03-29 23:40:00|485.36|482.56|483.99|481.19|485.36|482.56|483.99|481.19|0
1648597500000|2022-03-29 23:45:00|484.16|481.36|484.16|481.36|484.5|481.7|483.99|481.19|0
1648597800000|2022-03-29 23:50:00|484.07|481.27|484.5|481.7|484.67|481.87|483.98|481.18|0
1648598100000|2022-03-29 23:55:00|484.33|481.53|483.98|481.18|484.33|481.53|483.98|481.18|0
1648598400000|2022-03-30 00:00:00|484.15|481.35|486.72|483.92|486.9|484.1|484.15|481.35|0
1648598700000|2022-03-30 00:05:00|486.9|484.1|486.21|483.41|487.75|484.95|486.21|483.41|0
1648599000000|2022-03-30 00:10:00|486.38|483.58|486.29|483.49|487.06|484.26|486.21|483.41|0
1648599300000|2022-03-30 00:15:00|486.38|483.58|486.72|483.92|487.24|484.44|486.21|483.41|0
1648599600000|2022-03-30 00:20:00|486.81|484.01|486.03|483.23|486.81|484.01|486.03|483.23|0
1648599900000|2022-03-30 00:25:00|486.2|483.4|485|482.2|486.2|483.4|484.83|482.03|0
1648600200000|2022-03-30 00:30:00|484.66|481.86|484.83|482.03|485|482.2|483.97|481.17|0
1648600500000|2022-03-30 00:35:00|484.66|481.86|485.17|482.37|485.51|482.71|484.66|481.86|0
1648600800000|2022-03-30 00:40:00|485.09|482.29|485.94|483.14|486.03|483.23|485.09|482.29|0
1648601100000|2022-03-30 00:45:00|486.03|483.23|485.51|482.71|486.2|483.4|485.43|482.63|0
1648601400000|2022-03-30 00:50:00|485.43|482.63|486.37|483.57|486.37|483.57|485.34|482.54|0
1648601700000|2022-03-30 00:55:00|486.54|483.74|486.19|483.39|486.88|484.08|486.02|483.22|0
1648602000000|2022-03-30 01:00:00|486.28|483.48|486.36|483.56|487.05|484.25|486.19|483.39|0
1648602300000|2022-03-30 01:05:00|486.53|483.73|485.67|482.87|487.05|484.25|485.33|482.53|0
1648602600000|2022-03-30 01:10:00|485.59|482.79|486.19|483.39|487.05|484.25|485.33|482.53|0
1648602900000|2022-03-30 01:15:00|486.7|483.9|486.7|483.9|487.22|484.42|486.53|483.73|0
1648603200000|2022-03-30 01:20:00|486.53|483.73|486.53|483.73|486.7|483.9|486.01|483.21|0
1648603500000|2022-03-30 01:25:00|486.36|483.56|483.1|480.3|486.7|483.9|482.25|479.45|0
1648603800000|2022-03-30 01:30:00|483.27|480.47|482.76|479.96|483.44|480.64|482.41|479.61|0
1648604100000|2022-03-30 01:35:00|482.59|479.79|484.12|481.32|484.64|481.84|482.41|479.61|0
1648604400000|2022-03-30 01:40:00|483.95|481.15|482.07|479.27|484.12|481.32|481.9|479.1|0
1648604700000|2022-03-30 01:45:00|481.9|479.1|482.5|479.7|482.58|479.78|480.19|477.39|0
1648605000000|2022-03-30 01:50:00|482.58|479.78|483.43|480.63|483.78|480.98|482.24|479.44|0
1648605300000|2022-03-30 01:55:00|483.78|480.98|484.29|481.49|484.63|481.83|483.78|480.98|0
1648605600000|2022-03-30 02:00:00|484.12|481.32|485.32|482.52|485.66|482.86|483.95|481.15|0
1648605900000|2022-03-30 02:05:00|485.31|482.51|485.31|482.51|485.57|482.77|484.63|481.83|0
1648606200000|2022-03-30 02:10:00|485.48|482.68|485.14|482.34|485.66|482.86|484.46|481.66|0
1648606500000|2022-03-30 02:15:00|484.97|482.17|485.48|482.68|485.83|483.03|484.97|482.17|0
1648606800000|2022-03-30 02:20:00|485.57|482.77|485.82|483.02|485.82|483.02|485.14|482.34|0
1648607100000|2022-03-30 02:25:00|485.65|482.85|485.65|482.85|485.82|483.02|485.31|482.51|0
1648607400000|2022-03-30 02:30:00|485.82|483.02|486.34|483.54|487.02|484.22|485.65|482.85|0
1648607700000|2022-03-30 02:35:00|486.51|483.71|486.16|483.36|486.85|484.05|486.16|483.36|0
1648608000000|2022-03-30 02:40:00|486.33|483.53|486.85|484.05|487.02|484.22|485.82|483.02|0
1648608300000|2022-03-30 02:45:00|486.68|483.88|486.33|483.53|487.53|484.73|486.33|483.53|0
1648608600000|2022-03-30 02:50:00|486.25|483.45|486.33|483.53|486.5|483.7|485.47|482.67|0
1648608900000|2022-03-30 02:55:00|486.5|483.7|487.02|484.22|487.02|484.22|486.5|483.7|0
1648609200000|2022-03-30 03:00:00|486.84|484.04|485.98|483.18|486.84|484.04|485.81|483.01|0
1648609500000|2022-03-30 03:05:00|485.81|483.01|485.56|482.76|485.81|483.01|485.47|482.67|0
1648609800000|2022-03-30 03:10:00|485.47|482.67|485.98|483.18|486.32|483.52|485.47|482.67|0
1648610100000|2022-03-30 03:15:00|486.15|483.35|486.15|483.35|486.49|483.69|485.81|483.01|0
1648610400000|2022-03-30 03:20:00|485.98|483.18|485.81|483.01|486.15|483.35|485.81|483.01|0
1648610700000|2022-03-30 03:25:00|485.63|482.83|484.95|482.15|485.81|483.01|484.95|482.15|0
1648611000000|2022-03-30 03:30:00|485.29|482.49|485.46|482.66|485.63|482.83|484.6|481.8|0
1648611300000|2022-03-30 03:35:00|485.29|482.49|485.8|483|485.8|483|485.29|482.49|0
1648611600000|2022-03-30 03:40:00|485.63|482.83|485.11|482.31|485.8|483|485.03|482.23|0
1648611900000|2022-03-30 03:45:00|485.29|482.49|485.28|482.48|485.46|482.66|484.77|481.97|0
1648612200000|2022-03-30 03:50:00|485.2|482.4|485.03|482.23|485.98|483.18|484.94|482.14|0
1648612500000|2022-03-30 03:55:00|485.11|482.31|486.31|483.51|486.48|483.68|485.11|482.31|0
1648612800000|2022-03-30 04:00:00|486.14|483.34|485.28|482.48|486.14|483.34|484.94|482.14|0
1648613100000|2022-03-30 04:05:00|485.11|482.31|485.11|482.31|485.11|482.31|484.76|481.96|0
1648613400000|2022-03-30 04:10:00|485.02|482.22|484.93|482.13|485.28|482.48|484.76|481.96|0
1648613700000|2022-03-30 04:15:00|484.76|481.96|485.27|482.47|485.45|482.65|484.76|481.96|0
1648614000000|2022-03-30 04:20:00|485.19|482.39|485.27|482.47|485.62|482.82|484.93|482.13|0
1648614300000|2022-03-30 04:25:00|485.1|482.3|485.27|482.47|485.27|482.47|484.59|481.79|0
1648614600000|2022-03-30 04:30:00|485.19|482.39|486.47|483.67|486.47|483.67|485.1|482.3|0
1648614900000|2022-03-30 04:35:00|486.56|483.76|487.59|484.79|487.67|484.87|486.3|483.5|0
1648615200000|2022-03-30 04:40:00|487.5|484.7|489.39|486.59|489.57|486.77|487.5|484.7|0
1648615500000|2022-03-30 04:45:00|489.22|486.42|488.01|485.21|489.22|486.42|488.01|485.21|0
1648615800000|2022-03-30 04:50:00|487.84|485.04|487.84|485.04|488.36|485.56|487.32|484.52|0
1648616100000|2022-03-30 04:55:00|487.67|484.87|487.67|484.87|487.84|485.04|487.41|484.61|0
1648616400000|2022-03-30 05:00:00|487.49|484.69|486.81|484.01|487.84|485.04|485.95|483.15|0
1648616700000|2022-03-30 05:05:00|486.63|483.83|486.29|483.49|486.81|484.01|485.95|483.15|0
1648617000000|2022-03-30 05:10:00|486.21|483.41|487.66|484.86|487.92|485.12|486.21|483.41|0
1648617300000|2022-03-30 05:15:00|487.83|485.03|488|485.2|488.87|486.07|487.66|484.86|0
1648617600000|2022-03-30 05:20:00|488.18|485.38|488|485.2|488.52|485.72|487.66|484.86|0
1648617900000|2022-03-30 05:25:00|487.83|485.03|486.8|484|488.09|485.29|486.63|483.83|0
1648618200000|2022-03-30 05:30:00|486.72|483.92|486.28|483.48|487.14|484.34|486.28|483.48|0
1648618500000|2022-03-30 05:35:00|486.45|483.65|485.25|482.45|486.63|483.83|485.25|482.45|0
1648618800000|2022-03-30 05:40:00|485.08|482.28|484.74|481.94|485.17|482.37|484.39|481.59|0
1648619100000|2022-03-30 05:45:00|484.56|481.76|483.02|480.22|484.56|481.76|483.02|480.22|0
1648619400000|2022-03-30 05:50:00|482.68|479.88|482.51|479.71|483.79|480.99|482.34|479.54|0
1648619700000|2022-03-30 05:55:00|482.34|479.54|480.63|477.83|482.85|480.05|480.46|477.66|0
1648620000000|2022-03-30 06:00:00|480.46|477.66|482.08|479.28|483.53|480.73|480.46|477.66|0
1648620300000|2022-03-30 06:05:00|481.91|479.11|481.82|479.02|483.7|480.9|481.48|478.68|0
1648620600000|2022-03-30 06:10:00|481.99|479.19|482.33|479.53|482.67|479.87|481.31|478.51|0
1648620900000|2022-03-30 06:15:00|482.5|479.7|481.13|478.33|482.5|479.7|480.96|478.16|0
1648621200000|2022-03-30 06:20:00|481.22|478.42|483.8|481|484.39|481.59|481.22|478.42|0
1648621500000|2022-03-30 06:25:00|483.54|480.74|483.02|480.22|483.88|481.08|482.68|479.88|0
1648621800000|2022-03-30 06:30:00|482.85|480.05|484.22|481.42|484.56|481.76|482.85|480.05|0
1648622100000|2022-03-30 06:35:00|484.05|481.25|484.56|481.76|485.07|482.27|483.88|481.08|0
1648622400000|2022-03-30 06:40:00|484.65|481.85|485.58|482.78|485.58|482.78|484.48|481.68|0
1648622700000|2022-03-30 06:45:00|485.5|482.7|485.75|482.95|486.02|483.22|485.07|482.27|0
1648623000000|2022-03-30 06:50:00|485.93|483.13|484.47|481.67|486.44|483.64|484.38|481.58|0
1648623300000|2022-03-30 06:55:00|484.56|481.76|483.87|481.07|485.24|482.44|483.87|481.07|0
1648623600000|2022-03-30 07:00:00|484.04|481.24|486.87|484.07|488.15|485.35|483.87|481.07|0
1648623900000|2022-03-30 07:05:00|486.75|484.35|486.75|484.35|489.93|487.53|486.23|483.83|0
1648624200000|2022-03-30 07:10:00|486.92|484.52|488.12|485.72|488.12|485.72|485.72|483.32|0
1648624500000|2022-03-30 07:15:00|487.95|485.55|491.39|488.99|491.56|489.16|487.95|485.55|0
1648624800000|2022-03-30 07:20:00|491.31|488.91|490.31|487.91|492.2|489.8|489.27|486.87|0
1648625100000|2022-03-30 07:25:00|489.79|487.39|490.39|487.99|490.82|488.42|488.76|486.36|0
1648625400000|2022-03-30 07:30:00|490.48|488.08|488.84|486.44|490.65|488.25|488.75|486.35|0
1648625700000|2022-03-30 07:35:00|488.93|486.53|489.96|487.56|489.96|487.56|487.72|485.32|0
1648626000000|2022-03-30 07:40:00|489.79|487.39|487.98|485.58|490.13|487.73|487.89|485.49|0
1648626300000|2022-03-30 07:45:00|488.06|485.66|489.27|486.87|489.78|487.38|487.55|485.15|0
1648626600000|2022-03-30 07:50:00|489.44|487.04|490.13|487.73|490.13|487.73|488.84|486.44|0
1648626900000|2022-03-30 07:55:00|490.12|487.72|489.26|486.86|490.3|487.9|488.75|486.35|0
1648627200000|2022-03-30 08:00:00|489.44|487.04|492.71|490.31|494.09|491.69|489.18|486.78|0
1648627500000|2022-03-30 08:05:00|492.54|490.14|492.36|489.96|494.09|491.69|492.19|489.79|0
1648627800000|2022-03-30 08:10:00|492.8|490.4|495|492.6|495.82|493.42|492.53|490.13|0
1648628100000|2022-03-30 08:15:00|495.69|493.29|494.3|491.9|495.86|493.46|493.61|491.21|0
1648628400000|2022-03-30 08:20:00|494.13|491.73|494.56|492.16|494.56|492.16|493.26|490.86|0
1648628700000|2022-03-30 08:25:00|494.65|492.25|492.74|490.34|495.16|492.76|492.57|490.17|0
1648629000000|2022-03-30 08:30:00|492.66|490.26|492.91|490.51|493.26|490.86|492.49|490.09|0
1648629300000|2022-03-30 08:35:00|493|490.6|493.73|491.33|493.91|491.51|492.39|489.99|0
1648629600000|2022-03-30 08:40:00|494.08|491.68|495.11|492.71|495.81|493.41|493.73|491.33|0
1648629900000|2022-03-30 08:45:00|495.2|492.8|496.5|494.1|496.5|494.1|495.2|492.8|0
1648630200000|2022-03-30 08:50:00|496.67|494.27|495.8|493.4|496.84|494.44|495.11|492.71|0
1648630500000|2022-03-30 08:55:00|495.63|493.23|494.59|492.19|495.63|493.23|494.25|491.85|0
1648630800000|2022-03-30 09:00:00|494.42|492.02|492.17|489.77|494.42|492.02|492.17|489.77|0
1648631100000|2022-03-30 09:05:00|492.52|490.12|492.34|489.94|493.04|490.64|491.65|489.25|0
1648631400000|2022-03-30 09:10:00|492.26|489.86|492.26|489.86|493.03|490.63|492.17|489.77|0
1648631700000|2022-03-30 09:15:00|492.17|489.77|491.31|488.91|492.69|490.29|491.13|488.73|0
1648632000000|2022-03-30 09:20:00|491.22|488.82|490.27|487.87|491.31|488.91|490.02|487.62|0
1648632300000|2022-03-30 09:25:00|490.19|487.79|491.3|488.9|491.65|489.25|490.1|487.7|0
1648632600000|2022-03-30 09:30:00|491.48|489.08|491.13|488.73|491.48|489.08|490.44|488.04|0
1648632900000|2022-03-30 09:35:00|491.3|488.9|491.64|489.24|492.51|490.11|491.13|488.73|0
1648633200000|2022-03-30 09:40:00|491.47|489.07|490.61|488.21|491.64|489.24|490.44|488.04|0
1648633500000|2022-03-30 09:45:00|490.78|488.38|490.61|488.21|490.95|488.55|489.92|487.52|0
1648633800000|2022-03-30 09:50:00|490.78|488.38|491.3|488.9|491.47|489.07|489.92|487.52|0
1648634100000|2022-03-30 09:55:00|491.47|489.07|490.26|487.86|491.81|489.41|490.09|487.69|0
1648634400000|2022-03-30 10:00:00|490.18|487.78|491.81|489.41|495.44|493.04|490.18|487.78|0
1648634700000|2022-03-30 10:05:00|491.55|489.15|494.14|491.74|494.49|492.09|490.86|488.46|0
1648635000000|2022-03-30 10:10:00|494.23|491.83|493.97|491.57|494.75|492.35|493.36|490.96|0
1648635300000|2022-03-30 10:15:00|494.05|491.65|493.88|491.48|495.96|493.56|493.71|491.31|0
1648635600000|2022-03-30 10:20:00|494.05|491.65|493.18|490.78|494.4|492|493.1|490.7|0
1648635900000|2022-03-30 10:25:00|493.27|490.87|493.36|490.96|493.7|491.3|492.49|490.09|0
1648636200000|2022-03-30 10:30:00|493.45|491.05|493.1|490.7|493.62|491.22|492.84|490.44|0
1648636500000|2022-03-30 10:35:00|493.01|490.61|492.49|490.09|493.18|490.78|492.14|489.74|0
1648636800000|2022-03-30 10:40:00|492.83|490.43|492.23|489.83|493.01|490.61|491.63|489.23|0
1648637100000|2022-03-30 10:45:00|492.14|489.74|490.33|487.93|492.14|489.74|489.82|487.42|0
1648637400000|2022-03-30 10:50:00|490.42|488.02|489.9|487.5|490.59|488.19|489.38|486.98|0
1648637700000|2022-03-30 10:55:00|489.82|487.42|490.59|488.19|491.28|488.88|489.55|487.15|0
1648638000000|2022-03-30 11:00:00|490.41|488.01|488.95|486.55|490.59|488.19|488.01|485.61|0
1648638300000|2022-03-30 11:05:00|489.04|486.64|490.58|488.18|490.93|488.53|489.04|486.64|0
1648638600000|2022-03-30 11:10:00|490.67|488.27|490.15|487.75|490.93|488.53|489.72|487.32|0
1648638900000|2022-03-30 11:15:00|490.24|487.84|490.58|488.18|490.93|488.53|489.55|487.15|0
1648639200000|2022-03-30 11:20:00|490.75|488.35|489.46|487.06|490.93|488.53|488.69|486.29|0
1648639500000|2022-03-30 11:25:00|489.37|486.97|489.54|487.14|489.89|487.49|488.68|486.28|0
1648639800000|2022-03-30 11:30:00|489.46|487.06|488|485.6|489.89|487.49|488|485.6|0
1648640100000|2022-03-30 11:35:00|487.91|485.51|488.51|486.11|488.85|486.45|487.82|485.42|0
1648640400000|2022-03-30 11:40:00|488.43|486.03|489.37|486.97|489.63|487.23|488.43|486.03|0
1648640700000|2022-03-30 11:45:00|489.2|486.8|489.37|486.97|489.71|487.31|489.02|486.62|0
1648641000000|2022-03-30 11:50:00|489.46|487.06|488.68|486.28|489.46|487.06|488.33|485.93|0
1648641300000|2022-03-30 11:55:00|488.51|486.11|489.19|486.79|489.54|487.14|488.33|485.93|0
1648641600000|2022-03-30 12:00:00|489.36|486.96|489.71|487.31|491.08|488.68|489.36|486.96|0
1648641900000|2022-03-30 12:05:00|489.88|487.48|491.9|489.5|492.59|490.19|489.8|487.4|0
1648642200000|2022-03-30 12:10:00|491.73|489.33|496.48|494.08|496.66|494.26|491.22|488.82|0
1648642500000|2022-03-30 12:15:00|496.31|493.91|496.22|493.82|496.57|494.17|495.01|492.61|0
1648642800000|2022-03-30 12:20:00|496.57|494.17|498.12|495.72|498.39|495.99|495.87|493.47|0
1648643100000|2022-03-30 12:25:00|497.95|495.55|497.95|495.55|498.64|496.24|496.31|493.91|0
1648643400000|2022-03-30 12:30:00|497.87|495.47|495.52|493.12|497.87|495.47|494.83|492.43|0
1648643700000|2022-03-30 12:35:00|495.7|493.3|492.93|490.53|495.7|493.3|491.21|488.81|0
1648644000000|2022-03-30 12:40:00|492.76|490.36|493.45|491.05|493.45|491.05|492.07|489.67|0
1648644300000|2022-03-30 12:45:00|493.27|490.87|495.61|493.21|496.04|493.64|493.27|490.87|0
1648644600000|2022-03-30 12:50:00|495.52|493.12|494.4|492|495.86|493.46|494.13|491.73|0
1648644900000|2022-03-30 12:55:00|494.48|492.08|492.1|489.7|494.65|492.25|492.1|489.7|0
1648645200000|2022-03-30 13:00:00|492.02|489.62|493.92|491.52|494.18|491.78|492.02|489.62|0
1648645500000|2022-03-30 13:05:00|494|491.6|494.35|491.95|494.69|492.29|493.31|490.91|0
1648645800000|2022-03-30 13:10:00|494.17|491.77|492.1|489.7|495.13|492.73|492.1|489.7|0
1648646100000|2022-03-30 13:15:00|492.36|489.96|491.41|489.01|493.48|491.08|491.41|489.01|0
1648646400000|2022-03-30 13:20:00|491.58|489.18|490.54|488.14|491.58|489.18|489.34|486.94|0
1648646700000|2022-03-30 13:25:00|490.72|488.32|490.2|487.8|491.23|488.83|488.82|486.42|0
1648647000000|2022-03-30 13:30:00|489.25|486.85|488.43|486.03|489.51|487.11|486.59|484.19|0
1648647300000|2022-03-30 13:35:00|488.09|485.69|491.36|488.96|492.57|490.17|486.54|484.14|0
1648647600000|2022-03-30 13:40:00|491.53|489.13|490.84|488.44|492.39|489.99|488.95|486.55|0
1648647900000|2022-03-30 13:45:00|490.67|488.27|488.26|485.86|493.08|490.68|487.74|485.34|0
1648648200000|2022-03-30 13:50:00|487.91|485.51|488.26|485.86|489.63|487.23|486.88|484.48|0
1648648500000|2022-03-30 13:55:00|488.43|486.03|486.02|483.62|489.98|487.58|485.34|482.94|0
1648648800000|2022-03-30 14:00:00|485.51|483.11|484.63|482.23|487.39|484.99|483.97|481.57|0
1648649100000|2022-03-30 14:05:00|484.29|481.89|488.07|485.67|488.59|486.19|483.94|481.54|0
1648649400000|2022-03-30 14:10:00|487.82|485.42|484.55|482.15|487.9|485.5|484.11|481.71|0
1648649700000|2022-03-30 14:15:00|484.29|481.89|488.41|486.01|489.45|487.05|483.77|481.37|0
1648650000000|2022-03-30 14:20:00|488.5|486.1|489.97|487.57|489.97|487.57|487.21|484.81|0
1648650300000|2022-03-30 14:25:00|489.79|487.39|491.17|488.77|491.69|489.29|488.07|485.67|0
1648650600000|2022-03-30 14:30:00|491.26|488.86|491.34|488.94|493.33|490.93|490.57|488.17|0
1648650900000|2022-03-30 14:35:00|492.03|489.63|489.62|487.22|492.21|489.81|489.27|486.87|0
1648651200000|2022-03-30 14:40:00|489.45|487.05|490.48|488.08|491.17|488.77|489.27|486.87|0
1648651500000|2022-03-30 14:45:00|490.65|488.25|488.93|486.53|490.99|488.59|487.81|485.41|0
1648651800000|2022-03-30 14:50:00|488.76|486.36|490.82|488.42|490.99|488.59|487.21|484.81|0
1648652100000|2022-03-30 14:55:00|490.65|488.25|493.41|491.01|493.75|491.35|490.3|487.9|0
1648652400000|2022-03-30 15:00:00|493.58|491.18|493.41|491.01|494.27|491.87|492.02|489.62|0
1648652700000|2022-03-30 15:05:00|493.23|490.83|498.48|496.08|499.7|497.3|493.23|490.83|0
1648653000000|2022-03-30 15:10:00|498.65|496.25|498.65|496.25|502.3|499.9|498.13|495.73|0
1648653300000|2022-03-30 15:15:00|499|496.6|496.22|493.82|499.17|496.77|495.87|493.47|0
1648653600000|2022-03-30 15:20:00|496.39|493.99|497.26|494.86|497.95|495.55|495.7|493.3|0
1648653900000|2022-03-30 15:25:00|497.08|494.68|499.17|496.77|500.56|498.16|497.08|494.68|0
1648654200000|2022-03-30 15:30:00|498.64|496.24|496.91|494.51|499.86|497.46|496.74|494.34|0
1648654500000|2022-03-30 15:35:00|496.74|494.34|496.13|493.73|497.08|494.68|495.18|492.78|0
1648654800000|2022-03-30 15:40:00|495.87|493.47|496.3|493.9|497.25|494.85|495.52|493.12|0
1648655100000|2022-03-30 15:45:00|496.56|494.16|496.56|494.16|497.77|495.37|495|492.6|0
1648655400000|2022-03-30 15:50:00|496.38|493.98|497.25|494.85|497.94|495.54|496.21|493.81|0
1648655700000|2022-03-30 15:55:00|497.08|494.68|495.17|492.77|497.77|495.37|495.17|492.77|0
1648656000000|2022-03-30 16:00:00|495.69|493.29|493.79|491.39|495.69|493.29|492.23|489.83|0
1648656300000|2022-03-30 16:05:00|493.96|491.56|497.77|495.37|498.63|496.23|493.96|491.56|0
1648656600000|2022-03-30 16:10:00|497.59|495.19|497.33|494.93|499.33|496.93|496.9|494.5|0
1648656900000|2022-03-30 16:15:00|497.42|495.02|496.03|493.63|497.94|495.54|495.86|493.46|0
1648657200000|2022-03-30 16:20:00|495.68|493.28|496.89|494.49|497.59|495.19|495.34|492.94|0
1648657500000|2022-03-30 16:25:00|497.07|494.67|496.55|494.15|497.76|495.36|495.85|493.45|0
1648657800000|2022-03-30 16:30:00|496.37|493.97|495.68|493.28|497.41|495.01|495.68|493.28|0
1648658100000|2022-03-30 16:35:00|495.33|492.93|493.95|491.55|495.51|493.11|493.95|491.55|0
1648658400000|2022-03-30 16:40:00|493.6|491.2|492.57|490.17|494.64|492.24|492.22|489.82|0
1648658700000|2022-03-30 16:45:00|492.74|490.34|493.95|491.55|494.46|492.06|492.57|490.17|0
1648659000000|2022-03-30 16:50:00|494.12|491.72|493.94|491.54|494.81|492.41|493.77|491.37|0
1648659300000|2022-03-30 16:55:00|493.77|491.37|493.6|491.2|494.29|491.89|493.42|491.02|0
1648659600000|2022-03-30 17:00:00|493.42|491.02|495.32|492.92|495.67|493.27|493.42|491.02|0
1648659900000|2022-03-30 17:05:00|495.24|492.84|497.57|495.17|498.27|495.87|495.15|492.75|0
1648660200000|2022-03-30 17:10:00|497.49|495.09|495.76|493.36|498.44|496.04|495.76|493.36|0
1648660500000|2022-03-30 17:15:00|495.67|493.27|497.57|495.17|498.79|496.39|495.49|493.09|0
1648660800000|2022-03-30 17:20:00|497.74|495.34|499.13|496.73|500.18|497.78|497.74|495.34|0
1648661100000|2022-03-30 17:25:00|499.31|496.91|499.83|497.43|500.7|498.3|499.31|496.91|0
1648661400000|2022-03-30 17:30:00|500.17|497.77|500.35|497.95|500.69|498.29|498.61|496.21|0
1648661700000|2022-03-30 17:35:00|500.17|497.77|500.87|498.47|501.04|498.64|498.95|496.55|0
1648662000000|2022-03-30 17:40:00|501.04|498.64|501.21|498.81|502.08|499.68|500.34|497.94|0
1648662300000|2022-03-30 17:45:00|501.56|499.16|500.17|497.77|502.43|500.03|499.99|497.59|0
1648662600000|2022-03-30 17:50:00|499.99|497.59|499.91|497.51|500.86|498.46|499.3|496.9|0
1648662900000|2022-03-30 17:55:00|500.34|497.94|502.25|499.85|503.13|500.73|499.99|497.59|0
1648663200000|2022-03-30 18:00:00|502.43|500.03|497.58|495.18|502.78|500.38|496.36|493.96|0
1648663500000|2022-03-30 18:05:00|497.75|495.35|497.06|494.66|499.15|496.75|496.71|494.31|0
1648663800000|2022-03-30 18:10:00|496.88|494.48|497.58|495.18|498.27|495.87|496.71|494.31|0
1648664100000|2022-03-30 18:15:00|497.4|495|500.71|498.31|501.41|499.01|497.4|495|0
1648664400000|2022-03-30 18:20:00|500.54|498.14|500.71|498.31|501.76|499.36|500.36|497.96|0
1648664700000|2022-03-30 18:25:00|500.89|498.49|501.58|499.18|502.46|500.06|499.84|497.44|0
1648665000000|2022-03-30 18:30:00|501.93|499.53|500.36|497.96|502.28|499.88|499.49|497.09|0
1648665300000|2022-03-30 18:35:00|500.53|498.13|499.66|497.26|500.53|498.13|498.79|496.39|0
1648665600000|2022-03-30 18:40:00|499.83|497.43|503.33|500.93|504.03|501.63|499.66|497.26|0
1648665900000|2022-03-30 18:45:00|503.51|501.11|504.03|501.63|505.08|502.68|503.15|500.75|0
1648666200000|2022-03-30 18:50:00|504.2|501.8|504.91|502.51|505.61|503.21|503.33|500.93|0
1648666500000|2022-03-30 18:55:00|504.73|502.33|506.4|504|507.01|504.61|502.98|500.58|0
1648666800000|2022-03-30 19:00:00|506.66|504.26|507.54|505.14|507.71|505.31|505.78|503.38|0
1648667100000|2022-03-30 19:05:00|507.71|505.31|508.24|505.84|508.77|506.37|506.48|504.08|0
1648667400000|2022-03-30 19:10:00|508.59|506.19|507.94|505.54|510.41|508.01|505.97|503.57|0
1648667700000|2022-03-30 19:15:00|507.86|505.46|511.29|508.89|512.53|510.13|507.41|505.01|0
1648668000000|2022-03-30 19:20:00|511.47|509.07|515.54|513.14|516.43|514.03|511.47|509.07|0
1648668300000|2022-03-30 19:25:00|515.72|513.32|511.64|509.24|516.25|513.85|510.76|508.36|0
1648668600000|2022-03-30 19:30:00|511.47|509.07|509.52|507.12|512.88|510.48|508.11|505.71|0
1648668900000|2022-03-30 19:35:00|509.7|507.3|509.99|507.59|510.17|507.77|506.35|503.95|0
1648669200000|2022-03-30 19:40:00|509.81|507.41|509.63|507.23|512.47|510.07|507.34|504.94|0
1648669500000|2022-03-30 19:45:00|509.46|507.06|504.87|502.47|509.46|507.06|503.11|500.71|0
1648669800000|2022-03-30 19:50:00|505.4|503|510.16|507.76|511.05|508.65|505.4|503|0
1648670100000|2022-03-30 19:55:00|508.39|505.99|499.35|496.95|508.57|506.17|499.35|496.95|0
1648670400000|2022-03-30 20:00:00|499.78|497.38|497.33|494.93|500.3|497.9|497.33|494.93|0
1648670700000|2022-03-30 20:05:00|497.51|495.11|497.68|495.28|498.38|495.98|496.98|494.58|0
1648671000000|2022-03-30 20:10:00|497.86|495.46|497.16|494.76|498.03|495.63|496.81|494.41|0
1648671300000|2022-03-30 20:15:00|497.36|494.56|498.23|495.43|498.4|495.6|497.36|494.56|0
1648671600000|2022-03-30 20:20:00|497.88|495.08|497.53|494.73|497.88|495.08|497.35|494.55|0
1648671900000|2022-03-30 20:25:00|497.7|494.9|497.18|494.38|497.7|494.9|497|494.2|0
1648672200000|2022-03-30 20:30:00|497|494.2|497|494.2|497|494.2|496.65|493.85|0
1648672500000|2022-03-30 20:35:00|496.92|494.12|497|494.2|497.17|494.37|496.83|494.03|0
1648672800000|2022-03-30 20:40:00|496.92|494.12|495.78|492.98|496.92|494.12|495.78|492.98|0
1648673100000|2022-03-30 20:45:00|495.61|492.81|495.43|492.63|496.3|493.5|495.26|492.46|0
1648673400000|2022-03-30 20:50:00|495.35|492.55|495.95|493.15|496.13|493.33|495.35|492.55|0
1648673700000|2022-03-30 20:55:00|496.12|493.32|496.91|494.11|496.91|494.11|496.12|493.32|0
1648674000000|2022-03-30 21:00:00|496.76|493.96|496.92|494.12|497.05|494.25|496.6|493.8|0
1648674300000|2022-03-30 21:05:00|496.94|494.14|496.92|494.12|496.97|494.17|496.87|494.07|0
1648674600000|2022-03-30 21:10:00|496.97|494.17|497.05|494.25|497.05|494.25|496.89|494.09|0
1648674900000|2022-03-30 21:15:00|497.07|494.27|496.97|494.17|497.12|494.32|496.97|494.17|0
1648675200000|2022-03-30 21:20:00|497.04|494.24|496.89|494.09|497.04|494.24|496.62|493.82|0
1648675500000|2022-03-30 21:25:00|497.01|494.21|497.15|494.35|497.22|494.42|497.01|494.21|0
1648675800000|2022-03-30 21:30:00|497.12|494.32|497.24|494.44|497.27|494.47|497.12|494.32|0
1648676100000|2022-03-30 21:35:00|497.19|494.39|497.3|494.5|497.3|494.5|497.12|494.32|0
1648676400000|2022-03-30 21:40:00|497.16|494.36|497.09|494.29|497.19|494.39|497.06|494.26|0
1648676700000|2022-03-30 21:45:00|497.06|494.26|496.99|494.19|497.09|494.29|496.99|494.19|0
1648677000000|2022-03-30 21:50:00|496.88|494.08|497.19|494.39|497.34|494.54|496.85|494.05|0
1648677300000|2022-03-30 21:55:00|497.31|494.51|497.14|494.34|497.31|494.51|496.91|494.11|0
1648677600000|2022-03-30 22:00:00|497.03|494.23|497.67|494.87|498.02|495.22|496.8|494|0
1648677900000|2022-03-30 22:05:00|497.76|494.96|497.32|494.52|497.85|495.05|496.89|494.09|0
1648678200000|2022-03-30 22:10:00|497.15|494.35|497.15|494.35|497.85|495.05|497.15|494.35|0
1648678500000|2022-03-30 22:15:00|497.32|494.52|497.49|494.69|497.84|495.04|497.32|494.52|0
1648678800000|2022-03-30 22:20:00|497.24|494.44|496.62|493.82|497.49|494.69|496.62|493.82|0
1648679100000|2022-03-30 22:25:00|496.97|494.17|496.62|493.82|496.97|494.17|496.62|493.82|0
1648679400000|2022-03-30 22:30:00|496.71|493.91|497.32|494.52|497.49|494.69|496.71|493.91|0
1648679700000|2022-03-30 22:35:00|497.14|494.34|498.01|495.21|498.01|495.21|497.14|494.34|0
1648680000000|2022-03-30 22:40:00|497.84|495.04|497.14|494.34|497.84|495.04|496.62|493.82|0
1648680300000|2022-03-30 22:45:00|496.96|494.16|497.31|494.51|497.66|494.86|496.96|494.16|0
1648680600000|2022-03-30 22:50:00|497.48|494.68|497.48|494.68|497.66|494.86|497.31|494.51|0
1648680900000|2022-03-30 22:55:00|497.66|494.86|497.48|494.68|497.66|494.86|497.31|494.51|0
1648681200000|2022-03-30 23:00:00|497.31|494.51|497.48|494.68|497.48|494.68|496.96|494.16|0
1648681500000|2022-03-30 23:05:00|497.66|494.86|497.13|494.33|497.66|494.86|496.78|493.98|0
1648681800000|2022-03-30 23:10:00|497.3|494.5|497.48|494.68|497.65|494.85|496.96|494.16|0
1648682100000|2022-03-30 23:15:00|497.3|494.5|497.65|494.85|497.65|494.85|496.78|493.98|0
1648682400000|2022-03-30 23:20:00|497.48|494.68|497.65|494.85|497.65|494.85|497.3|494.5|0
1648682700000|2022-03-30 23:25:00|497.47|494.67|497.82|495.02|497.82|495.02|497.47|494.67|0
1648683000000|2022-03-30 23:30:00|498|495.2|498.69|495.89|498.69|495.89|498|495.2|0
1648683300000|2022-03-30 23:35:00|498.78|495.98|498.87|496.07|499.04|496.24|498.69|495.89|0
1648683600000|2022-03-30 23:40:00|498.69|495.89|498.69|495.89|499.04|496.24|498.52|495.72|0
1648683900000|2022-03-30 23:45:00|498.87|496.07|499.04|496.24|499.39|496.59|498.86|496.06|0
1648684200000|2022-03-30 23:50:00|498.86|496.06|498.69|495.89|499.21|496.41|498.51|495.71|0
1648684500000|2022-03-30 23:55:00|498.78|495.98|498.86|496.06|499.04|496.24|498.69|495.89|0
1648684800000|2022-03-31 00:00:00|498.69|495.89|499.21|496.41|499.21|496.41|498.51|495.71|0
1648685100000|2022-03-31 00:05:00|499.03|496.23|498.68|495.88|499.21|496.41|498.68|495.88|0
1648685400000|2022-03-31 00:10:00|498.86|496.06|495.2|492.4|499.21|496.41|493.81|491.01|0
1648685700000|2022-03-31 00:15:00|494.85|492.05|495.54|492.74|496.94|494.14|494.5|491.7|0
1648686000000|2022-03-31 00:20:00|495.46|492.66|495.71|492.91|495.89|493.09|494.15|491.35|0
1648686300000|2022-03-31 00:25:00|495.89|493.09|494.84|492.04|496.06|493.26|494.67|491.87|0
1648686600000|2022-03-31 00:30:00|495.02|492.22|492.93|490.13|495.02|492.22|491.89|489.09|0
1648686900000|2022-03-31 00:35:00|492.76|489.96|491.37|488.57|493.45|490.65|491.37|488.57|0
1648687200000|2022-03-31 00:40:00|491.2|488.4|489.29|486.49|491.54|488.74|488.26|485.46|0
1648687500000|2022-03-31 00:45:00|489.12|486.32|489.81|487.01|490.5|487.7|489.12|486.32|0
1648687800000|2022-03-31 00:50:00|489.98|487.18|489.29|486.49|490.07|487.27|488.94|486.14|0
1648688100000|2022-03-31 00:55:00|489.38|486.58|489.11|486.31|489.63|486.83|488.94|486.14|0
1648688400000|2022-03-31 01:00:00|489.2|486.4|489.46|486.66|489.46|486.66|488.59|485.79|0
1648688700000|2022-03-31 01:05:00|489.29|486.49|490.32|487.52|490.67|487.87|489.29|486.49|0
1648689000000|2022-03-31 01:10:00|490.24|487.44|490.49|487.69|491.19|488.39|490.15|487.35|0
1648689300000|2022-03-31 01:15:00|490.32|487.52|490.49|487.69|490.84|488.04|490.15|487.35|0
1648689600000|2022-03-31 01:20:00|490.66|487.86|491.01|488.21|491.01|488.21|490.32|487.52|0
1648689900000|2022-03-31 01:25:00|490.84|488.04|490.14|487.34|491.01|488.21|489.97|487.17|0
1648690200000|2022-03-31 01:30:00|490.32|487.52|489.45|486.65|490.83|488.03|489.28|486.48|0
1648690500000|2022-03-31 01:35:00|489.28|486.48|490.83|488.03|491.01|488.21|489.28|486.48|0
1648690800000|2022-03-31 01:40:00|491|488.2|491|488.2|491.35|488.55|490.48|487.68|0
1648691100000|2022-03-31 01:45:00|490.83|488.03|490.92|488.12|491.35|488.55|490.31|487.51|0
1648691400000|2022-03-31 01:50:00|490.83|488.03|490.83|488.03|491|488.2|490.14|487.34|0
1648691700000|2022-03-31 01:55:00|491|488.2|490.83|488.03|491.17|488.37|490.83|488.03|0
1648692000000|2022-03-31 02:00:00|491|488.2|492.04|489.24|492.21|489.41|490.83|488.03|0
1648692300000|2022-03-31 02:05:00|491.78|488.98|491.52|488.72|492.21|489.41|491.17|488.37|0
1648692600000|2022-03-31 02:10:00|491.34|488.54|490.99|488.19|491.69|488.89|490.99|488.19|0
1648692900000|2022-03-31 02:15:00|490.82|488.02|490.99|488.19|491.17|488.37|490.82|488.02|0
1648693200000|2022-03-31 02:20:00|490.82|488.02|491.16|488.36|491.17|488.37|490.65|487.85|0
1648693500000|2022-03-31 02:25:00|490.99|488.19|491.16|488.36|491.51|488.71|490.82|488.02|0
1648693800000|2022-03-31 02:30:00|490.99|488.19|490.64|487.84|491.34|488.54|490.64|487.84|0
1648694100000|2022-03-31 02:35:00|490.47|487.67|489.78|486.98|490.47|487.67|489.43|486.63|0
1648694400000|2022-03-31 02:40:00|489.69|486.89|490.47|487.67|490.81|488.01|489.6|486.8|0
1648694700000|2022-03-31 02:45:00|490.81|488.01|490.64|487.84|490.99|488.19|490.46|487.66|0
1648695000000|2022-03-31 02:50:00|490.55|487.75|490.81|488.01|491.07|488.27|490.55|487.75|0
1648695300000|2022-03-31 02:55:00|490.9|488.1|490.98|488.18|491.16|488.36|490.46|487.66|0
1648695600000|2022-03-31 03:00:00|490.63|487.83|490.81|488.01|491.15|488.35|490.63|487.83|0
1648695900000|2022-03-31 03:05:00|490.9|488.1|491.5|488.7|491.5|488.7|490.63|487.83|0
1648696200000|2022-03-31 03:10:00|491.84|489.04|492.02|489.22|492.71|489.91|491.67|488.87|0
1648696500000|2022-03-31 03:15:00|491.84|489.04|491.84|489.04|492.02|489.22|491.49|488.69|0
1648696800000|2022-03-31 03:20:00|492.01|489.21|491.67|488.87|492.19|489.39|491.49|488.69|0
1648697100000|2022-03-31 03:25:00|491.49|488.69|491.32|488.52|491.67|488.87|491.32|488.52|0
1648697400000|2022-03-31 03:30:00|491.49|488.69|492.7|489.9|492.7|489.9|491.49|488.69|0
1648697700000|2022-03-31 03:35:00|492.88|490.08|493.22|490.42|494.09|491.29|492.7|489.9|0
1648698000000|2022-03-31 03:40:00|493.4|490.6|493.49|490.69|493.92|491.12|493.4|490.6|0
1648698300000|2022-03-31 03:45:00|493.4|490.6|493.57|490.77|493.57|490.77|493.22|490.42|0
1648698600000|2022-03-31 03:50:00|493.39|490.59|493.57|490.77|493.66|490.86|493.39|490.59|0
1648698900000|2022-03-31 03:55:00|493.39|490.59|493.91|491.11|494.09|491.29|493.22|490.42|0
1648699200000|2022-03-31 04:00:00|493.74|490.94|494.42|491.62|494.42|491.62|493.39|490.59|0
1648699500000|2022-03-31 04:05:00|494.34|491.54|494.59|491.79|494.59|491.79|494.07|491.27|0
1648699800000|2022-03-31 04:10:00|494.51|491.71|494.77|491.97|494.77|491.97|494.42|491.62|0
1648700100000|2022-03-31 04:15:00|494.86|492.06|494.24|491.44|494.94|492.14|494.24|491.44|0
1648700400000|2022-03-31 04:20:00|494.42|491.62|494.59|491.79|494.76|491.96|493.9|491.1|0
1648700700000|2022-03-31 04:25:00|494.76|491.96|495.46|492.66|495.46|492.66|494.68|491.88|0
1648701000000|2022-03-31 04:30:00|495.55|492.75|494.76|491.96|495.55|492.75|494.24|491.44|0
1648701300000|2022-03-31 04:35:00|494.93|492.13|494.58|491.78|494.93|492.13|494.41|491.61|0
1648701600000|2022-03-31 04:40:00|494.67|491.87|494.41|491.61|494.67|491.87|494.24|491.44|0
1648701900000|2022-03-31 04:45:00|494.58|491.78|494.41|491.61|494.58|491.78|493.89|491.09|0
1648702200000|2022-03-31 04:50:00|494.23|491.43|494.58|491.78|494.58|491.78|494.23|491.43|0
1648702500000|2022-03-31 04:55:00|494.5|491.7|494.41|491.61|494.67|491.87|494.23|491.43|0
1648702800000|2022-03-31 05:00:00|494.23|491.43|495.1|492.3|495.45|492.65|494.06|491.26|0
1648703100000|2022-03-31 05:05:00|495.27|492.47|496.31|493.51|496.66|493.86|494.75|491.95|0
1648703400000|2022-03-31 05:10:00|496.23|493.43|495.62|492.82|496.23|493.43|494.57|491.77|0
1648703700000|2022-03-31 05:15:00|495.44|492.64|496.14|493.34|496.48|493.68|495.27|492.47|0
1648704000000|2022-03-31 05:20:00|495.96|493.16|495.79|492.99|496.14|493.34|495.44|492.64|0
1648704300000|2022-03-31 05:25:00|495.96|493.16|496.48|493.68|496.83|494.03|495.88|493.08|0
1648704600000|2022-03-31 05:30:00|496.31|493.51|497|494.2|497.18|494.38|495.96|493.16|0
1648704900000|2022-03-31 05:35:00|496.83|494.03|497.7|494.9|497.7|494.9|496.13|493.33|0
1648705200000|2022-03-31 05:40:00|497.52|494.72|497.35|494.55|498.05|495.25|497|494.2|0
1648705500000|2022-03-31 05:45:00|497.52|494.72|497.52|494.72|497.69|494.89|496.82|494.02|0
1648705800000|2022-03-31 05:50:00|497.35|494.55|496.13|493.33|497.52|494.72|495.26|492.46|0
1648706100000|2022-03-31 05:55:00|496.04|493.24|495.43|492.63|496.13|493.33|495.17|492.37|0
1648706400000|2022-03-31 06:00:00|495.78|492.98|497.34|494.54|497.52|494.72|494.21|491.41|0
1648706700000|2022-03-31 06:05:00|497.17|494.37|496.12|493.32|497.52|494.72|495.95|493.15|0
1648707000000|2022-03-31 06:10:00|495.95|493.15|497.57|494.77|498.94|496.14|495.77|492.97|0
1648707300000|2022-03-31 06:15:00|497.66|494.86|498.26|495.46|499.3|496.5|497.57|494.77|0
1648707600000|2022-03-31 06:20:00|498.43|495.63|497.04|494.24|498.61|495.81|497.04|494.24|0
1648707900000|2022-03-31 06:25:00|497.13|494.33|497.3|494.5|498.17|495.37|497.04|494.24|0
1648708200000|2022-03-31 06:30:00|497.39|494.59|498.78|495.98|498.78|495.98|497.04|494.24|0
1648708500000|2022-03-31 06:35:00|498.43|495.63|498.95|496.15|499.65|496.85|498.17|495.37|0
1648708800000|2022-03-31 06:40:00|499.12|496.32|498.08|495.28|499.12|496.32|497.65|494.85|0
1648709100000|2022-03-31 06:45:00|497.9|495.1|497.73|494.93|498.34|495.54|497.21|494.41|0
1648709400000|2022-03-31 06:50:00|497.9|495.1|496.68|493.88|498.17|495.37|496.34|493.54|0
1648709700000|2022-03-31 06:55:00|497.03|494.23|496.25|493.45|497.47|494.67|496.16|493.36|0
1648710000000|2022-03-31 07:00:00|495.99|493.19|494.6|491.8|495.99|493.19|493.74|490.94|0
1648710300000|2022-03-31 07:05:00|494.57|492.17|496.48|494.08|496.65|494.25|494.4|492|0
1648710600000|2022-03-31 07:10:00|496.4|494|493.88|491.48|496.48|494.08|492.15|489.75|0
1648710900000|2022-03-31 07:15:00|493.71|491.31|491.95|489.55|493.71|491.31|490.77|488.37|0
1648711200000|2022-03-31 07:20:00|492.12|489.72|492.04|489.64|492.81|490.41|491.26|488.86|0
1648711500000|2022-03-31 07:25:00|492.12|489.72|493.15|490.75|493.24|490.84|491.25|488.85|0
1648711800000|2022-03-31 07:30:00|493.33|490.93|492.29|489.89|494.02|491.62|491.08|488.68|0
1648712100000|2022-03-31 07:35:00|492.46|490.06|491.6|489.2|492.46|490.06|491.08|488.68|0
1648712400000|2022-03-31 07:40:00|491.51|489.11|493.24|490.84|493.67|491.27|491.42|489.02|0
1648712700000|2022-03-31 07:45:00|493.32|490.92|493.67|491.27|494.36|491.96|493.15|490.75|0
1648713000000|2022-03-31 07:50:00|493.84|491.44|494.71|492.31|494.71|492.31|493.67|491.27|0
1648713300000|2022-03-31 07:55:00|494.53|492.13|494.88|492.48|495.66|493.26|493.93|491.53|0
1648713600000|2022-03-31 08:00:00|495.05|492.65|495.92|493.52|496.78|494.38|495.05|492.65|0
1648713900000|2022-03-31 08:05:00|495.83|493.43|497.3|494.9|498|495.6|495.22|492.82|0
1648714200000|2022-03-31 08:10:00|497.22|494.82|497.82|495.42|498.17|495.77|497.13|494.73|0
1648714500000|2022-03-31 08:15:00|498|495.6|497.47|495.07|499.22|496.82|497.13|494.73|0
1648714800000|2022-03-31 08:20:00|497.65|495.25|497.67|495.27|497.67|495.27|496.78|494.38|0
1648715100000|2022-03-31 08:25:00|497.85|495.45|496.89|494.49|498.02|495.62|496.8|494.4|0
1648715400000|2022-03-31 08:30:00|496.8|494.4|497.32|494.92|498.19|495.79|496.8|494.4|0
1648715700000|2022-03-31 08:35:00|497.41|495.01|498.54|496.14|498.72|496.32|496.97|494.57|0
1648716000000|2022-03-31 08:40:00|498.72|496.32|498.89|496.49|499.41|497.01|497.7|495.3|0
1648716300000|2022-03-31 08:45:00|499.06|496.66|499.06|496.66|499.41|497.01|498.88|496.48|0
1648716600000|2022-03-31 08:50:00|499.15|496.75|497.67|495.27|499.23|496.83|497.49|495.09|0
1648716900000|2022-03-31 08:55:00|497.49|495.09|497.14|494.74|497.66|495.26|496.1|493.7|0
1648717200000|2022-03-31 09:00:00|497.49|495.09|498.8|496.4|498.88|496.48|496.71|494.31|0
1648717500000|2022-03-31 09:05:00|498.71|496.31|499.05|496.65|499.4|497|498.36|495.96|0
1648717800000|2022-03-31 09:10:00|498.88|496.48|498.7|496.3|499.23|496.83|498.62|496.22|0
1648718100000|2022-03-31 09:15:00|498.88|496.48|496.96|494.56|498.88|496.48|496.96|494.56|0
1648718400000|2022-03-31 09:20:00|497.14|494.74|497.23|494.83|497.66|495.26|496.96|494.56|0
1648718700000|2022-03-31 09:25:00|497.14|494.74|497.66|495.26|498.35|495.95|497.14|494.74|0
1648719000000|2022-03-31 09:30:00|497.75|495.35|497.65|495.25|498.35|495.95|497.48|495.08|0
1648719300000|2022-03-31 09:35:00|497.83|495.43|498.17|495.77|498.52|496.12|497.57|495.17|0
1648719600000|2022-03-31 09:40:00|498.35|495.95|496.96|494.56|498.35|495.95|496.61|494.21|0
1648719900000|2022-03-31 09:45:00|496.87|494.47|497.13|494.73|497.62|495.22|496.08|493.68|0
1648720200000|2022-03-31 09:50:00|496.78|494.38|497.47|495.07|497.82|495.42|496.78|494.38|0
1648720500000|2022-03-31 09:55:00|497.13|494.73|497.82|495.42|497.82|495.42|496.6|494.2|0
1648720800000|2022-03-31 10:00:00|497.65|495.25|497.82|495.42|498.52|496.12|496.95|494.55|0
1648721100000|2022-03-31 10:05:00|497.99|495.59|497.64|495.24|498.17|495.77|497.12|494.72|0
1648721400000|2022-03-31 10:10:00|497.56|495.16|498.43|496.03|498.51|496.11|497.47|495.07|0
1648721700000|2022-03-31 10:15:00|498.17|495.77|499.21|496.81|499.21|496.81|497.12|494.72|0
1648722000000|2022-03-31 10:20:00|499.38|496.98|497.99|495.59|500.08|497.68|497.81|495.41|0
1648722300000|2022-03-31 10:25:00|497.81|495.41|497.46|495.06|498.34|495.94|497.12|494.72|0
1648722600000|2022-03-31 10:30:00|497.29|494.89|498.25|495.85|498.33|495.93|497.21|494.81|0
1648722900000|2022-03-31 10:35:00|498.16|495.76|498.77|496.37|499.38|496.98|496.24|493.84|0
1648723200000|2022-03-31 10:40:00|498.86|496.46|497.98|495.58|499.29|496.89|497.38|494.98|0
1648723500000|2022-03-31 10:45:00|497.81|495.41|497.84|495.44|498.5|496.1|497.28|494.88|0
1648723800000|2022-03-31 10:50:00|498.01|495.61|498.85|496.45|499.37|496.97|497.49|495.09|0
1648724100000|2022-03-31 10:55:00|499.02|496.62|500.94|498.54|501.11|498.71|499.02|496.62|0
1648724400000|2022-03-31 11:00:00|500.76|498.36|500.41|498.01|500.94|498.54|499.89|497.49|0
1648724700000|2022-03-31 11:05:00|500.24|497.84|500.94|498.54|501.98|499.58|500.24|497.84|0
1648725000000|2022-03-31 11:10:00|501.11|498.71|503.03|500.63|503.21|500.81|501.11|498.71|0
1648725300000|2022-03-31 11:15:00|502.86|500.46|503.39|500.99|503.57|501.17|501.84|499.44|0
1648725600000|2022-03-31 11:20:00|503.57|501.17|504.27|501.87|504.44|502.04|503.04|500.64|0
1648725900000|2022-03-31 11:25:00|504.44|502.04|505.84|503.44|506.02|503.62|504.09|501.69|0
1648726200000|2022-03-31 11:30:00|505.67|503.27|504.96|502.56|506.02|503.62|504.26|501.86|0
1648726500000|2022-03-31 11:35:00|505.32|502.92|503.74|501.34|505.32|502.92|503.3|500.9|0
1648726800000|2022-03-31 11:40:00|503.56|501.16|502.34|499.94|504.35|501.95|502.16|499.76|0
1648727100000|2022-03-31 11:45:00|502.08|499.68|501.2|498.8|502.34|499.94|501.11|498.71|0
1648727400000|2022-03-31 11:50:00|501.29|498.89|502.33|499.93|502.33|499.93|501.29|498.89|0
1648727700000|2022-03-31 11:55:00|502.16|499.76|500.93|498.53|502.33|499.93|500.41|498.01|0
1648728000000|2022-03-31 12:00:00|500.76|498.36|501.09|498.69|501.62|499.22|500.4|498|0
1648728300000|2022-03-31 12:05:00|500.92|498.52|500.05|497.65|501.18|498.78|499.35|496.95|0
1648728600000|2022-03-31 12:10:00|499.87|497.47|500.22|497.82|500.39|497.99|499.87|497.47|0
1648728900000|2022-03-31 12:15:00|500.04|497.64|501.09|498.69|501.26|498.86|500.04|497.64|0
1648729200000|2022-03-31 12:20:00|500.91|498.51|500.74|498.34|501.79|499.39|500.56|498.16|0
1648729500000|2022-03-31 12:25:00|500.56|498.16|500.39|497.99|500.91|498.51|500.04|497.64|0
1648729800000|2022-03-31 12:30:00|500.91|498.51|501.26|498.86|501.61|499.21|497.6|495.2|0
1648730100000|2022-03-31 12:35:00|500.91|498.51|502.22|499.82|503.36|500.96|500.56|498.16|0
1648730400000|2022-03-31 12:40:00|502.13|499.73|502.48|500.08|503.01|500.61|502.13|499.73|0
1648730700000|2022-03-31 12:45:00|502.3|499.9|502.83|500.43|503.7|501.3|502.3|499.9|0
1648731000000|2022-03-31 12:50:00|503|500.6|503.18|500.78|503.35|500.95|502.3|499.9|0
1648731300000|2022-03-31 12:55:00|503.44|501.04|501.6|499.2|503.44|501.04|500.9|498.5|0
1648731600000|2022-03-31 13:00:00|501.43|499.03|500.55|498.15|502.3|499.9|500.38|497.98|0
1648731900000|2022-03-31 13:05:00|500.73|498.33|501.95|499.55|502.12|499.72|499.51|497.11|0
1648732200000|2022-03-31 13:10:00|501.77|499.37|503.35|500.95|505.62|503.22|501.69|499.29|0
1648732500000|2022-03-31 13:15:00|503|500.6|505.1|502.7|505.97|503.57|502.65|500.25|0
1648732800000|2022-03-31 13:20:00|504.39|501.99|503.34|500.94|505.62|503.22|503.34|500.94|0
1648733100000|2022-03-31 13:25:00|503.17|500.77|507.02|504.62|507.02|504.62|502.99|500.59|0
1648733400000|2022-03-31 13:30:00|505.97|503.57|507.73|505.33|508.08|505.68|505.79|503.39|0
1648733700000|2022-03-31 13:35:00|508.25|505.85|508.08|505.68|512.31|509.91|508.08|505.68|0
1648734000000|2022-03-31 13:40:00|508.6|506.2|510.1|507.7|511.07|508.67|507.55|505.15|0
1648734300000|2022-03-31 13:45:00|510.01|507.61|508.15|505.75|512.13|509.73|507.27|504.87|0
1648734600000|2022-03-31 13:50:00|508.59|506.19|510.19|507.79|511.42|509.02|505.33|502.93|0
1648734900000|2022-03-31 13:55:00|510.37|507.97|508.26|505.86|511.78|509.38|507.2|504.8|0
1648735200000|2022-03-31 14:00:00|508.17|505.77|516.19|513.79|517.26|514.86|508.17|505.77|0
1648735500000|2022-03-31 14:05:00|515.84|513.44|515.13|512.73|516.02|513.62|512.83|510.43|0
1648735800000|2022-03-31 14:10:00|514.78|512.38|513.01|510.61|516.72|514.32|512.65|510.25|0
1648736100000|2022-03-31 14:15:00|512.83|510.43|513|510.6|514.95|512.55|511.24|508.84|0
1648736400000|2022-03-31 14:20:00|513.27|510.87|515|512.6|515.54|513.14|510.94|508.54|0
1648736700000|2022-03-31 14:25:00|515.18|512.78|512.7|510.3|516.78|514.38|511.91|509.51|0
1648737000000|2022-03-31 14:30:00|512.52|510.12|508.29|505.89|513.59|511.19|507.76|505.36|0
1648737300000|2022-03-31 14:35:00|507.94|505.54|509.85|507.45|510.2|507.8|506.53|504.13|0
1648737600000|2022-03-31 14:40:00|509.94|507.54|508.61|506.21|511.43|509.03|508.08|505.68|0
1648737900000|2022-03-31 14:45:00|508.96|506.56|504.4|502|509.32|506.92|503.35|500.95|0
1648738200000|2022-03-31 14:50:00|504.57|502.17|507.03|504.63|507.38|504.98|504.04|501.64|0
1648738500000|2022-03-31 14:55:00|506.67|504.27|501.64|499.24|506.67|504.27|500.06|497.66|0
1648738800000|2022-03-31 15:00:00|501.99|499.59|503.92|501.52|505.86|503.46|501.11|498.71|0
1648739100000|2022-03-31 15:05:00|503.74|501.34|504.42|502.02|506.7|504.3|503.36|500.96|0
1648739400000|2022-03-31 15:10:00|504.94|502.54|505.47|503.07|506.88|504.48|503.89|501.49|0
1648739700000|2022-03-31 15:15:00|504.94|502.54|506.52|504.12|507.58|505.18|504.77|502.37|0
1648740000000|2022-03-31 15:20:00|506.7|504.3|506.87|504.47|507.58|505.18|504.59|502.19|0
1648740300000|2022-03-31 15:25:00|506.7|504.3|508.1|505.7|508.99|506.59|506.7|504.3|0
1648740600000|2022-03-31 15:30:00|508.63|506.23|510.04|507.64|510.57|508.17|507.75|505.35|0
1648740900000|2022-03-31 15:35:00|509.87|507.47|508.98|506.58|510.93|508.53|507.57|505.17|0
1648741200000|2022-03-31 15:40:00|508.63|506.23|506.87|504.47|508.81|506.41|504.76|502.36|0
1648741500000|2022-03-31 15:45:00|507.04|504.64|507.92|505.52|508.63|506.23|507.04|504.64|0
1648741800000|2022-03-31 15:50:00|508.1|505.7|508.8|506.4|509.69|507.29|507.31|504.91|0
1648742100000|2022-03-31 15:55:00|508.63|506.23|506.51|504.11|508.98|506.58|506.51|504.11|0
1648742400000|2022-03-31 16:00:00|506.69|504.29|509.33|506.93|509.51|507.11|505.28|502.88|0
1648742700000|2022-03-31 16:05:00|509.51|507.11|508.97|506.57|510.04|507.64|508.27|505.87|0
1648743000000|2022-03-31 16:10:00|509.15|506.75|511.27|508.87|511.27|508.87|508.97|506.57|0
1648743300000|2022-03-31 16:15:00|511.45|509.05|510.74|508.34|511.8|509.4|509.5|507.1|0
1648743600000|2022-03-31 16:20:00|511.09|508.69|513.57|511.17|513.57|511.17|511.09|508.69|0
1648743900000|2022-03-31 16:25:00|513.75|511.35|513.39|510.99|514.99|512.59|513.21|510.81|0
1648744200000|2022-03-31 16:30:00|513.13|510.73|515.16|512.76|515.34|512.94|511.97|509.57|0
1648744500000|2022-03-31 16:35:00|514.99|512.59|513.21|510.81|515.52|513.12|512.5|510.1|0
1648744800000|2022-03-31 16:40:00|513.39|510.99|511.79|509.39|513.57|511.17|511.44|509.04|0
1648745100000|2022-03-31 16:45:00|511.44|509.04|512.14|509.74|513.39|510.99|510.91|508.51|0
1648745400000|2022-03-31 16:50:00|511.97|509.57|514.27|511.87|514.8|512.4|511.97|509.57|0
1648745700000|2022-03-31 16:55:00|514.45|512.05|515.51|513.11|515.87|513.47|513.56|511.16|0
1648746000000|2022-03-31 17:00:00|515.33|512.93|514.72|512.32|516.05|513.65|513.56|511.16|0
1648746300000|2022-03-31 17:05:00|514.8|512.4|516.04|513.64|516.22|513.82|513.74|511.34|0
1648746600000|2022-03-31 17:10:00|515.96|513.56|516.93|514.53|517.47|515.07|515.15|512.75|0
1648746900000|2022-03-31 17:15:00|517.11|514.71|514.62|512.22|518.18|515.78|514.44|512.04|0
1648747200000|2022-03-31 17:20:00|515.15|512.75|516.39|513.99|517.11|514.71|515.15|512.75|0
1648747500000|2022-03-31 17:25:00|516.75|514.35|513.37|510.97|517.11|514.71|513.02|510.62|0
1648747800000|2022-03-31 17:30:00|513.55|511.15|513.55|511.15|514.44|512.04|512.13|509.73|0
1648748100000|2022-03-31 17:35:00|513.9|511.5|514.97|512.57|515.68|513.28|513.9|511.5|0
1648748400000|2022-03-31 17:40:00|514.79|512.39|513.55|511.15|515.15|512.75|512.84|510.44|0
1648748700000|2022-03-31 17:45:00|513.37|510.97|512.66|510.26|514.08|511.68|512.48|510.08|0
1648749000000|2022-03-31 17:50:00|512.3|509.9|511.42|509.02|512.3|509.9|509.65|507.25|0
1648749300000|2022-03-31 17:55:00|511.6|509.2|513.37|510.97|513.54|511.14|510.89|508.49|0
1648749600000|2022-03-31 18:00:00|513.54|511.14|517.27|514.87|517.45|515.05|513.19|510.79|0
1648749900000|2022-03-31 18:05:00|517.09|514.69|517.98|515.58|518.88|516.48|516.38|513.98|0
1648750200000|2022-03-31 18:10:00|518.34|515.94|519.05|516.65|519.41|517.01|517.27|514.87|0
1648750500000|2022-03-31 18:15:00|519.32|516.92|519.76|517.36|520.66|518.26|518.69|516.29|0
1648750800000|2022-03-31 18:20:00|519.94|517.54|515.84|513.44|520.3|517.9|515.48|513.08|0
1648751100000|2022-03-31 18:25:00|516.02|513.62|515.3|512.9|518.34|515.94|514.94|512.54|0
1648751400000|2022-03-31 18:30:00|515.48|513.08|517.27|514.87|517.8|515.4|515.12|512.72|0
1648751700000|2022-03-31 18:35:00|517.44|515.04|515.57|513.17|518.34|515.94|514.4|512|0
1648752000000|2022-03-31 18:40:00|516.01|513.61|517.62|515.22|518.88|516.48|515.12|512.72|0
1648752300000|2022-03-31 18:45:00|517.44|515.04|517.44|515.04|518.88|516.48|516.01|513.61|0
1648752600000|2022-03-31 18:50:00|517.8|515.4|517.08|514.68|517.98|515.58|516.01|513.61|0
1648752900000|2022-03-31 18:55:00|517.62|515.22|513.86|511.46|517.62|515.22|513.86|511.46|0
1648753200000|2022-03-31 19:00:00|513.5|511.1|511.19|508.79|513.5|511.1|508.17|505.77|0
1648753500000|2022-03-31 19:05:00|511.36|508.96|510.29|507.89|512.25|509.85|509.23|506.83|0
1648753800000|2022-03-31 19:10:00|510.47|508.07|513.68|511.28|514.21|511.81|510.39|507.99|0
1648754100000|2022-03-31 19:15:00|513.86|511.46|516.18|513.78|516.72|514.32|513.5|511.1|0
1648754400000|2022-03-31 19:20:00|516.36|513.96|520.66|518.26|521.02|518.62|516.36|513.96|0
1648754700000|2022-03-31 19:25:00|520.48|518.08|521.02|518.62|522.82|520.42|519.58|517.18|0
1648755000000|2022-03-31 19:30:00|521.2|518.8|526.07|523.67|527.34|524.94|520.12|517.72|0
1648755300000|2022-03-31 19:35:00|526.25|523.85|524.08|521.68|527.34|524.94|522.1|519.7|0
1648755600000|2022-03-31 19:40:00|525.34|522.94|530.05|527.65|530.23|527.83|524.08|521.68|0
1648755900000|2022-03-31 19:45:00|529.87|527.47|527.85|525.45|530.96|528.56|526.61|524.21|0
1648756200000|2022-03-31 19:50:00|528.03|525.63|535.72|533.32|535.72|533.32|527.67|525.27|0
1648756500000|2022-03-31 19:55:00|536.82|534.42|543.45|541.05|546.6|544.2|534.07|531.67|0
1648756800000|2022-03-31 20:00:00|545.49|543.09|543.26|540.86|545.49|543.09|537.53|535.13|0
1648757100000|2022-03-31 20:05:00|543.07|540.67|540.48|538.08|544.37|541.97|540.11|537.71|0
1648757400000|2022-03-31 20:10:00|540.11|537.71|534.77|532.37|540.11|537.71|534.22|531.82|0
1648757700000|2022-03-31 20:15:00|535.52|532.72|535.7|532.9|536.63|533.83|534.05|531.25|0
1648758000000|2022-03-31 20:20:00|535.89|533.09|539.3|536.5|539.39|536.59|535.52|532.72|0
1648758300000|2022-03-31 20:25:00|539.39|536.59|538.1|535.3|540.13|537.33|537.54|534.74|0
1648758600000|2022-03-31 20:30:00|537.91|535.11|537.36|534.56|538.28|535.48|536.62|533.82|0
1648758900000|2022-03-31 20:35:00|537.82|535.02|536.8|534|537.82|535.02|536.07|533.27|0
1648759200000|2022-03-31 20:40:00|536.71|533.91|536.25|533.45|536.71|533.91|535.7|532.9|0
1648759500000|2022-03-31 20:45:00|536.07|533.27|536.06|533.26|537.72|534.92|535.33|532.53|0
1648759800000|2022-03-31 20:50:00|535.88|533.08|536.43|533.63|537.63|534.83|535.88|533.08|0
1648760100000|2022-03-31 20:55:00|536.25|533.45|536.34|533.54|536.8|534|535.88|533.08|0
1648760400000|2022-03-31 21:00:00|536.22|533.42|536.74|533.94|536.77|533.97|536.16|533.36|0
1648760700000|2022-03-31 21:05:00|536.77|533.97|536.8|534|536.88|534.08|536.55|533.75|0
1648761000000|2022-03-31 21:10:00|536.82|534.02|536.68|533.88|536.85|534.05|536.63|533.83|0
1648761300000|2022-03-31 21:15:00|536.71|533.91|536.63|533.83|536.73|533.93|536.6|533.8|0
1648761600000|2022-03-31 21:20:00|536.65|533.85|537.27|534.47|537.27|534.47|536.65|533.85|0
1648761900000|2022-03-31 21:25:00|537.11|534.31|538.03|535.23|538.03|535.23|536.92|534.12|0
1648762200000|2022-03-31 21:30:00|537.73|534.93|538.16|535.36|538.48|535.68|537.57|534.77|0
1648762500000|2022-03-31 21:35:00|538.19|535.39|538.69|535.89|538.85|536.05|538.16|535.36|0
1648762800000|2022-03-31 21:40:00|538.64|535.84|538.1|535.3|538.83|536.03|538.08|535.28|0
1648763100000|2022-03-31 21:45:00|538.29|535.49|538.04|535.24|538.29|535.49|537.54|534.74|0
1648763400000|2022-03-31 21:50:00|537.91|535.11|537.75|534.95|537.91|535.11|537|534.2|0
1648763700000|2022-03-31 21:55:00|537.62|534.82|536.97|534.17|537.62|534.82|536.64|533.84|0
1648764000000|2022-03-31 22:00:00|536.69|533.89|534.57|531.77|536.88|534.08|533.84|531.04|0
1648764300000|2022-03-31 22:05:00|534.76|531.96|535.31|532.51|535.49|532.69|534.21|531.41|0
1648764600000|2022-03-31 22:10:00|535.12|532.32|536.51|533.71|536.78|533.98|535.12|532.32|0
1648764900000|2022-03-31 22:15:00|536.41|533.61|537.7|534.9|538.25|535.45|536.14|533.34|0
1648765200000|2022-03-31 22:20:00|537.88|535.08|538.25|535.45|538.99|536.19|537.51|534.71|0
1648765500000|2022-03-31 22:25:00|538.06|535.26|538.8|536|538.8|536|537.88|535.08|0
1648765800000|2022-03-31 22:30:00|538.25|535.45|536.59|533.79|538.25|535.45|536.59|533.79|0
1648766100000|2022-03-31 22:35:00|536.5|533.7|536.04|533.24|536.59|533.79|535.67|532.87|0
1648766400000|2022-03-31 22:40:00|535.85|533.05|535.76|532.96|535.95|533.15|535.48|532.68|0
1648766700000|2022-03-31 22:45:00|535.67|532.87|536.03|533.23|536.03|533.23|535.11|532.31|0
1648767000000|2022-03-31 22:50:00|535.85|533.05|535.66|532.86|535.85|533.05|535.11|532.31|0
1648767300000|2022-03-31 22:55:00|535.48|532.68|535.66|532.86|536.21|533.41|535.48|532.68|0
1648767600000|2022-03-31 23:00:00|535.48|532.68|535.66|532.86|535.66|532.86|535.11|532.31|0
1648767900000|2022-03-31 23:05:00|535.84|533.04|535.48|532.68|536.21|533.41|535.29|532.49|0
1648768200000|2022-03-31 23:10:00|535.66|532.86|535.29|532.49|535.84|533.04|535.02|532.22|0
1648768500000|2022-03-31 23:15:00|535.47|532.67|535.29|532.49|535.84|533.04|534.56|531.76|0
1648768800000|2022-03-31 23:20:00|535.11|532.31|535.02|532.22|535.84|533.04|534.92|532.12|0
1648769100000|2022-03-31 23:25:00|535.1|532.3|534.92|532.12|535.47|532.67|534.92|532.12|0
1648769400000|2022-03-31 23:30:00|535.1|532.3|535.29|532.49|535.65|532.85|534.37|531.57|0
1648769700000|2022-03-31 23:35:00|535.1|532.3|534.55|531.75|535.1|532.3|534.37|531.57|0
1648770000000|2022-03-31 23:40:00|534.73|531.93|533.81|531.01|534.73|531.93|533.45|530.65|0
1648770300000|2022-03-31 23:45:00|534|531.2|535.47|532.67|535.47|532.67|534|531.2|0
1648770600000|2022-03-31 23:50:00|535.28|532.48|534.73|531.93|535.83|533.03|534.73|531.93|0
1648770900000|2022-03-31 23:55:00|534.55|531.75|535.09|532.29|535.28|532.48|534.55|531.75|0
1648771200000|2022-04-01 00:00:00|534.91|532.11|536.38|533.58|537.12|534.32|533.44|530.64|0
1648771500000|2022-04-01 00:05:00|536.2|533.4|536.01|533.21|537.12|534.32|534.91|532.11|0
1648771800000|2022-04-01 00:10:00|535.83|533.03|534.72|531.92|536.93|534.13|534.54|531.74|0
1648772100000|2022-04-01 00:15:00|534.91|532.11|537.3|534.5|537.48|534.68|534.72|531.92|0
1648772400000|2022-04-01 00:20:00|537.11|534.31|536.19|533.39|537.48|534.68|535.64|532.84|0
1648772700000|2022-04-01 00:25:00|536.38|533.58|537.48|534.68|537.85|535.05|536.38|533.58|0
1648773000000|2022-04-01 00:30:00|537.29|534.49|538.58|535.78|538.58|535.78|537.11|534.31|0
1648773300000|2022-04-01 00:35:00|538.4|535.6|536.56|533.76|539.32|536.52|536.56|533.76|0
1648773600000|2022-04-01 00:40:00|536.37|533.57|535.82|533.02|537.29|534.49|535.27|532.47|0
1648773900000|2022-04-01 00:45:00|536|533.2|536.28|533.48|536.55|533.75|535.45|532.65|0
1648774200000|2022-04-01 00:50:00|536.18|533.38|536.74|533.94|537.47|534.67|536.18|533.38|0
1648774500000|2022-04-01 00:55:00|536.55|533.75|535.08|532.28|537.47|534.67|535.08|532.28|0
1648774800000|2022-04-01 01:00:00|535.26|532.46|535.63|532.83|536.55|533.75|535.08|532.28|0
1648775100000|2022-04-01 01:05:00|535.45|532.65|535.08|532.28|536|533.2|534.89|532.09|0
1648775400000|2022-04-01 01:10:00|535.17|532.37|534.71|531.91|535.63|532.83|534.34|531.54|0
1648775700000|2022-04-01 01:15:00|534.89|532.09|534.34|531.54|535.26|532.46|533.61|530.81|0
1648776000000|2022-04-01 01:20:00|534.16|531.36|533.6|530.8|534.34|531.54|533.24|530.44|0
1648776300000|2022-04-01 01:25:00|533.52|530.72|533.97|531.17|534.89|532.09|533.52|530.72|0
1648776600000|2022-04-01 01:30:00|534.15|531.35|534.33|531.53|535.07|532.27|533.97|531.17|0
1648776900000|2022-04-01 01:35:00|534.15|531.35|536.36|533.56|537.09|534.29|534.15|531.35|0
1648777200000|2022-04-01 01:40:00|536.54|533.74|535.8|533|536.54|533.74|535.25|532.45|0
1648777500000|2022-04-01 01:45:00|535.99|533.19|536.17|533.37|536.72|533.92|535.62|532.82|0
1648777800000|2022-04-01 01:50:00|536.26|533.46|535.98|533.18|536.26|533.46|534.33|531.53|0
1648778100000|2022-04-01 01:55:00|535.8|533|535.43|532.63|535.98|533.18|535.06|532.26|0
1648778400000|2022-04-01 02:00:00|535.61|532.81|535.06|532.26|535.8|533|534.14|531.34|0
1648778700000|2022-04-01 02:05:00|534.97|532.17|535.8|533|535.8|533|534.69|531.89|0
1648779000000|2022-04-01 02:10:00|535.89|533.09|534.88|532.08|535.98|533.18|534.6|531.8|0
1648779300000|2022-04-01 02:15:00|534.79|531.99|534.69|531.89|535.06|532.26|534.51|531.71|0
1648779600000|2022-04-01 02:20:00|534.79|531.99|535.06|532.26|535.98|533.18|534.69|531.89|0
1648779900000|2022-04-01 02:25:00|535.24|532.44|535.24|532.44|535.42|532.62|534.87|532.07|0
1648780200000|2022-04-01 02:30:00|535.06|532.26|534.5|531.7|535.24|532.44|534.32|531.52|0
1648780500000|2022-04-01 02:35:00|534.41|531.61|533.4|530.6|534.69|531.89|533.22|530.42|0
1648780800000|2022-04-01 02:40:00|533.58|530.78|532.85|530.05|533.58|530.78|532.3|529.5|0
1648781100000|2022-04-01 02:45:00|533.03|530.23|532.11|529.31|533.21|530.41|532.11|529.31|0
1648781400000|2022-04-01 02:50:00|532.3|529.5|532.85|530.05|532.85|530.05|531.93|529.13|0
1648781700000|2022-04-01 02:55:00|532.66|529.86|532.29|529.49|532.66|529.86|532.11|529.31|0
1648782000000|2022-04-01 03:00:00|532.11|529.31|530.46|527.66|532.11|529.31|530.19|527.39|0
1648782300000|2022-04-01 03:05:00|530.64|527.84|531.56|528.76|531.74|528.94|530.64|527.84|0
1648782600000|2022-04-01 03:10:00|531.38|528.58|530.83|528.03|531.56|528.76|530.83|528.03|0
1648782900000|2022-04-01 03:15:00|530.64|527.84|530.64|527.84|530.83|528.03|530.28|527.48|0
1648783200000|2022-04-01 03:20:00|530.82|528.02|530.82|528.02|530.82|528.02|530.46|527.66|0
1648783500000|2022-04-01 03:25:00|530.64|527.84|531.19|528.39|531.37|528.57|530.64|527.84|0
1648783800000|2022-04-01 03:30:00|531.37|528.57|531.74|528.94|531.74|528.94|531|528.2|0
1648784100000|2022-04-01 03:35:00|531.55|528.75|532.28|529.48|532.65|529.85|531.55|528.75|0
1648784400000|2022-04-01 03:40:00|532.47|529.67|532.28|529.48|532.65|529.85|531.73|528.93|0
1648784700000|2022-04-01 03:45:00|532.1|529.3|532.1|529.3|532.47|529.67|532.1|529.3|0
1648785000000|2022-04-01 03:50:00|531.91|529.11|532.46|529.66|532.46|529.66|531.73|528.93|0
1648785300000|2022-04-01 03:55:00|532.65|529.85|532.09|529.29|532.83|530.03|532.09|529.29|0
1648785600000|2022-04-01 04:00:00|531.91|529.11|532.64|529.84|532.64|529.84|531.91|529.11|0
1648785900000|2022-04-01 04:05:00|532.46|529.66|532.09|529.29|532.64|529.84|532.09|529.29|0
1648786200000|2022-04-01 04:10:00|532.28|529.48|532.09|529.29|532.46|529.66|532.09|529.29|0
1648786500000|2022-04-01 04:15:00|532.27|529.47|531.72|528.92|532.27|529.47|531.72|528.92|0
1648786800000|2022-04-01 04:20:00|531.91|529.11|531.9|529.1|532.09|529.29|531.72|528.92|0
1648787100000|2022-04-01 04:25:00|532.09|529.29|532.27|529.47|532.37|529.57|532.09|529.29|0
1648787400000|2022-04-01 04:30:00|532.45|529.65|532.64|529.84|532.64|529.84|532.09|529.29|0
1648787700000|2022-04-01 04:35:00|532.73|529.93|533.18|530.38|533.18|530.38|532.63|529.83|0
1648788000000|2022-04-01 04:40:00|533.55|530.75|534.28|531.48|534.65|531.85|533.37|530.57|0
1648788300000|2022-04-01 04:45:00|534.47|531.67|533.92|531.12|534.47|531.67|533.73|530.93|0
1648788600000|2022-04-01 04:50:00|534.1|531.3|534.65|531.85|535.02|532.22|534.1|531.3|0
1648788900000|2022-04-01 04:55:00|534.47|531.67|533.99|531.19|536.81|534.01|533.22|530.42|0
1648789200000|2022-04-01 05:00:00|534.17|531.37|533.25|530.45|534.54|531.74|533.25|530.45|0
1648789500000|2022-04-01 05:05:00|533.44|530.64|533.25|530.45|533.62|530.82|532.88|530.08|0
1648789800000|2022-04-01 05:10:00|533.43|530.63|531.78|528.98|533.98|531.18|531.6|528.8|0
1648790100000|2022-04-01 05:15:00|531.6|528.8|531.78|528.98|532.15|529.35|531.42|528.62|0
1648790400000|2022-04-01 05:20:00|531.97|529.17|532.51|529.71|532.7|529.9|531.6|528.8|0
1648790700000|2022-04-01 05:25:00|532.88|530.08|532.88|530.08|532.97|530.17|532.51|529.71|0
1648791000000|2022-04-01 05:30:00|532.7|529.9|533.79|530.99|533.79|530.99|532.69|529.89|0
1648791300000|2022-04-01 05:35:00|533.61|530.81|534.89|532.09|535.08|532.28|533.43|530.63|0
1648791600000|2022-04-01 05:40:00|534.71|531.91|533.97|531.17|534.89|532.09|533.79|530.99|0
1648791900000|2022-04-01 05:45:00|534.16|531.36|534.34|531.54|534.62|531.82|533.97|531.17|0
1648792200000|2022-04-01 05:50:00|534.52|531.72|535.44|532.64|535.99|533.19|534.52|531.72|0
1648792500000|2022-04-01 05:55:00|535.26|532.46|535.99|533.19|535.99|533.19|535.26|532.46|0
1648792800000|2022-04-01 06:00:00|536.36|533.56|535.25|532.45|537.28|534.48|535.07|532.27|0
1648793100000|2022-04-01 06:05:00|535.44|532.64|536.17|533.37|537.09|534.29|535.25|532.45|0
1648793400000|2022-04-01 06:10:00|536.36|533.56|535.8|533|536.72|533.92|535.8|533|0
1648793700000|2022-04-01 06:15:00|535.99|533.19|534.33|531.53|536.17|533.37|534.33|531.53|0
1648794000000|2022-04-01 06:20:00|533.97|531.17|531.95|529.15|533.97|531.17|531.58|528.78|0
1648794300000|2022-04-01 06:25:00|531.76|528.96|532.5|529.7|532.68|529.88|531.03|528.23|0
1648794600000|2022-04-01 06:30:00|532.68|529.88|533.04|530.24|533.05|530.25|531.58|528.78|0
1648794900000|2022-04-01 06:35:00|533.23|530.43|531.39|528.59|533.32|530.52|531.03|528.23|0
1648795200000|2022-04-01 06:40:00|531.58|528.78|530.66|527.86|531.76|528.96|530.48|527.68|0
1648795500000|2022-04-01 06:45:00|530.48|527.68|530.29|527.49|530.66|527.86|529.93|527.13|0
1648795800000|2022-04-01 06:50:00|530.39|527.59|530.48|527.68|531.02|528.22|529.84|527.04|0
1648796100000|2022-04-01 06:55:00|530.66|527.86|531.62|528.82|531.98|529.18|529.93|527.13|0
1648796400000|2022-04-01 07:00:00|531.8|529|533.08|530.28|533.62|530.82|531.62|528.82|0
1648796700000|2022-04-01 07:05:00|532.42|530.02|532.6|530.2|533.97|531.57|532.24|529.84|0
1648797000000|2022-04-01 07:10:00|532.87|530.47|534.15|531.75|534.7|532.3|531.59|529.19|0
1648797300000|2022-04-01 07:15:00|533.88|531.48|531.78|529.38|534.34|531.94|531.41|529.01|0
1648797600000|2022-04-01 07:20:00|531.87|529.47|530.13|527.73|531.96|529.56|528.68|526.28|0
1648797900000|2022-04-01 07:25:00|530.68|528.28|532.14|529.74|532.14|529.74|530.31|527.91|0
1648798200000|2022-04-01 07:30:00|532.69|530.29|534.51|532.11|534.51|532.11|531.95|529.55|0
1648798500000|2022-04-01 07:35:00|534.33|531.93|533.78|531.38|535.98|533.58|533.6|531.2|0
1648798800000|2022-04-01 07:40:00|533.96|531.56|533.6|531.2|534.88|532.48|532.68|530.28|0
1648799100000|2022-04-01 07:45:00|533.96|531.56|532.5|530.1|533.96|531.56|531.95|529.55|0
1648799400000|2022-04-01 07:50:00|532.31|529.91|530.67|528.27|532.5|530.1|530.67|528.27|0
1648799700000|2022-04-01 07:55:00|530.49|528.09|531.49|529.09|532.31|529.91|530.49|528.09|0
1648800000000|2022-04-01 08:00:00|531.76|529.36|529.67|527.27|532.41|530.01|529.67|527.27|0
1648800300000|2022-04-01 08:05:00|529.76|527.36|530.85|528.45|531.4|529|529.76|527.36|0
1648800600000|2022-04-01 08:10:00|530.94|528.54|531.94|529.54|531.94|529.54|529.75|527.35|0
1648800900000|2022-04-01 08:15:00|531.76|529.36|531.76|529.36|532.49|530.09|530.76|528.36|0
1648801200000|2022-04-01 08:20:00|531.58|529.18|530.66|528.26|531.76|529.36|530.12|527.72|0
1648801500000|2022-04-01 08:25:00|530.85|528.45|530.3|527.9|531.21|528.81|529.75|527.35|0
1648801800000|2022-04-01 08:30:00|530.39|527.99|530.84|528.44|531.76|529.36|530.39|527.99|0
1648802100000|2022-04-01 08:35:00|530.66|528.26|531.75|529.35|531.75|529.35|530.11|527.71|0
1648802400000|2022-04-01 08:40:00|531.67|529.27|529.56|527.16|531.75|529.35|529.56|527.16|0
1648802700000|2022-04-01 08:45:00|529.38|526.98|529.56|527.16|530.11|527.71|528.84|526.44|0
1648803000000|2022-04-01 08:50:00|529.38|526.98|529.29|526.89|530.11|527.71|529.01|526.61|0
1648803300000|2022-04-01 08:55:00|529.38|526.98|529.56|527.16|530.11|527.71|529.38|526.98|0
1648803600000|2022-04-01 09:00:00|529.84|527.44|531.2|528.8|531.56|529.16|529.84|527.44|0
1648803900000|2022-04-01 09:05:00|531.02|528.62|532.29|529.89|532.66|530.26|531.02|528.62|0
1648804200000|2022-04-01 09:10:00|532.48|530.08|531.56|529.16|532.66|530.26|531.2|528.8|0
1648804500000|2022-04-01 09:15:00|531.47|529.07|531.93|529.53|532.47|530.07|531.2|528.8|0
1648804800000|2022-04-01 09:20:00|532.11|529.71|530.46|528.06|533.39|530.99|528.28|525.88|0
1648805100000|2022-04-01 09:25:00|530.28|527.88|529.92|527.52|530.65|528.25|529.73|527.33|0
1648805400000|2022-04-01 09:30:00|529.73|527.33|527.37|524.97|529.73|527.33|526.46|524.06|0
1648805700000|2022-04-01 09:35:00|527.18|524.78|528.09|525.69|528.19|525.79|526.64|524.24|0
1648806000000|2022-04-01 09:40:00|528.27|525.87|529|526.6|529.91|527.51|528.09|525.69|0
1648806300000|2022-04-01 09:45:00|528.82|526.42|529.55|527.15|530.28|527.88|528.64|526.24|0
1648806600000|2022-04-01 09:50:00|529.36|526.96|527.91|525.51|529.36|526.96|527.18|524.78|0
1648806900000|2022-04-01 09:55:00|527.72|525.32|527.45|525.05|528.27|525.87|527|524.6|0
1648807200000|2022-04-01 10:00:00|527.54|525.14|527.05|524.65|528.17|525.77|525.41|523.01|0
1648807500000|2022-04-01 10:05:00|527.14|524.74|526.32|523.92|527.59|525.19|526.32|523.92|0
1648807800000|2022-04-01 10:10:00|526.5|524.1|527.14|524.74|527.41|525.01|526.14|523.74|0
1648808100000|2022-04-01 10:15:00|527.05|524.65|526.78|524.38|527.41|525.01|526.68|524.28|0
1648808400000|2022-04-01 10:20:00|526.86|524.46|527.41|525.01|527.41|525.01|526.68|524.28|0
1648808700000|2022-04-01 10:25:00|527.04|524.64|526.32|523.92|527.22|524.82|526.13|523.73|0
1648809000000|2022-04-01 10:30:00|526.59|524.19|526.31|523.91|527.04|524.64|525.95|523.55|0
1648809300000|2022-04-01 10:35:00|526.5|524.1|528.22|525.82|528.31|525.91|526.31|523.91|0
1648809600000|2022-04-01 10:40:00|528.13|525.73|528.31|525.91|528.59|526.19|527.77|525.37|0
1648809900000|2022-04-01 10:45:00|528.13|525.73|528.67|526.27|529.22|526.82|528.13|525.73|0
1648810200000|2022-04-01 10:50:00|528.86|526.46|529.22|526.82|529.4|527|528.67|526.27|0
1648810500000|2022-04-01 10:55:00|529.04|526.64|527.67|525.27|529.58|527.18|527.22|524.82|0
1648810800000|2022-04-01 11:00:00|527.94|525.54|527.76|525.36|527.94|525.54|526.85|524.45|0
1648811100000|2022-04-01 11:05:00|527.58|525.18|527.58|525.18|527.85|525.45|526.85|524.45|0
1648811400000|2022-04-01 11:10:00|527.39|524.99|529.03|526.63|529.21|526.81|527.39|524.99|0
1648811700000|2022-04-01 11:15:00|529.21|526.81|529.03|526.63|529.21|526.81|528.22|525.82|0
1648812000000|2022-04-01 11:20:00|529.21|526.81|528.48|526.08|529.39|526.99|528.12|525.72|0
1648812300000|2022-04-01 11:25:00|528.66|526.26|529.03|526.63|529.03|526.63|528.3|525.9|0
1648812600000|2022-04-01 11:30:00|529.21|526.81|528.66|526.26|529.57|527.17|528.66|526.26|0
1648812900000|2022-04-01 11:35:00|529.03|526.63|528.84|526.44|529.57|527.17|528.66|526.26|0
1648813200000|2022-04-01 11:40:00|529.02|526.62|529.02|526.62|529.21|526.81|528.84|526.44|0
1648813500000|2022-04-01 11:45:00|529.21|526.81|528.29|525.89|529.21|526.81|528.29|525.89|0
1648813800000|2022-04-01 11:50:00|528.47|526.07|528.66|526.26|528.66|526.26|528.29|525.89|0
1648814100000|2022-04-01 11:55:00|528.57|526.17|527.02|524.62|528.84|526.44|527.02|524.62|0
1648814400000|2022-04-01 12:00:00|527.2|524.8|527.93|525.53|528.02|525.62|527.01|524.61|0
1648814700000|2022-04-01 12:05:00|527.74|525.34|526.1|523.7|527.74|525.34|526.1|523.7|0
1648815000000|2022-04-01 12:10:00|526.28|523.88|526.83|524.43|526.83|524.43|525.92|523.52|0
1648815300000|2022-04-01 12:15:00|527.01|524.61|526.83|524.43|527.01|524.61|525.55|523.15|0
1648815600000|2022-04-01 12:20:00|526.64|524.24|525.91|523.51|526.83|524.43|525.55|523.15|0
1648815900000|2022-04-01 12:25:00|525.83|523.43|526.28|523.88|527.74|525.34|525.28|522.88|0
1648816200000|2022-04-01 12:30:00|526.19|523.79|531.03|528.63|531.76|529.36|526.19|523.79|0
1648816500000|2022-04-01 12:35:00|530.94|528.54|529.74|527.34|531.03|528.63|528.84|526.44|0
1648816800000|2022-04-01 12:40:00|529.56|527.16|531.76|529.36|532.67|530.27|529.56|527.16|0
1648817100000|2022-04-01 12:45:00|531.85|529.45|532.12|529.72|532.12|529.72|530.66|528.26|0
1648817400000|2022-04-01 12:50:00|532.31|529.91|532.85|530.45|534.14|531.74|531.94|529.54|0
1648817700000|2022-04-01 12:55:00|533.04|530.64|533.59|531.19|533.77|531.37|532.3|529.9|0
1648818000000|2022-04-01 13:00:00|533.77|531.37|536.9|534.5|536.9|534.5|533.22|530.82|0
1648818300000|2022-04-01 13:05:00|536.71|534.31|534.32|531.92|536.71|534.31|534.14|531.74|0
1648818600000|2022-04-01 13:10:00|534.23|531.83|532.67|530.27|534.5|532.1|532.67|530.27|0
1648818900000|2022-04-01 13:15:00|532.48|530.08|531.2|528.8|532.48|530.08|530.65|528.25|0
1648819200000|2022-04-01 13:20:00|531.01|528.61|532.3|529.9|532.48|530.08|530.47|528.07|0
1648819500000|2022-04-01 13:25:00|531.93|529.53|533.95|531.55|534.13|531.73|531.56|529.16|0
1648819800000|2022-04-01 13:30:00|534.31|531.91|538.36|535.96|538.36|535.96|532.66|530.26|0
1648820100000|2022-04-01 13:35:00|538.18|535.78|538.11|535.71|540.03|537.63|533.87|531.47|0
1648820400000|2022-04-01 13:40:00|537.92|535.52|539.64|536.76|541.12|538.24|537.61|534.73|0
1648820700000|2022-04-01 13:45:00|539.46|536.58|537.61|534.73|541.12|538.24|535.95|533.07|0
1648821000000|2022-04-01 13:50:00|537.79|534.91|544.27|541.39|545.2|542.32|537.05|534.17|0
1648821300000|2022-04-01 13:55:00|544.65|541.77|541.4|538.52|545.02|542.14|541.21|538.33|0
1648821600000|2022-04-01 14:00:00|542.79|539.91|543.16|540.28|546.32|543.44|540.01|537.13|0
1648821900000|2022-04-01 14:05:00|543.71|540.83|543.07|540.19|544.08|541.2|540.75|537.87|0
1648822200000|2022-04-01 14:10:00|542.78|539.9|537.78|534.9|542.78|539.9|537.05|534.17|0
1648822500000|2022-04-01 14:15:00|537.97|535.09|545.57|542.69|545.76|542.88|537.78|534.9|0
1648822800000|2022-04-01 14:20:00|545.2|542.32|549.67|546.79|550.42|547.54|544.08|541.2|0
1648823100000|2022-04-01 14:25:00|549.11|546.23|550.6|547.72|551.91|549.03|548.36|545.48|0
1648823400000|2022-04-01 14:30:00|549.86|546.98|546.87|543.99|550.04|547.16|546.68|543.8|0
1648823700000|2022-04-01 14:35:00|546.31|543.43|548.55|545.67|549.29|546.41|545.19|542.31|0
1648824000000|2022-04-01 14:40:00|548.92|546.04|547.8|544.92|551.72|548.84|547.43|544.55|0
1648824300000|2022-04-01 14:45:00|548.17|545.29|545.19|542.31|548.17|545.29|543.33|540.45|0
1648824600000|2022-04-01 14:50:00|544.82|541.94|541.66|538.78|545.93|543.05|541.47|538.59|0
1648824900000|2022-04-01 14:55:00|541.47|538.59|543.09|540.69|543.83|541.43|540.92|538.04|0
1648825200000|2022-04-01 15:00:00|543.46|541.06|543.64|541.24|544.57|542.17|542.34|539.94|0
1648825500000|2022-04-01 15:05:00|543.46|541.06|540.49|538.09|544.76|542.36|539.75|537.35|0
1648825800000|2022-04-01 15:10:00|540.67|538.27|544.07|541.67|545.19|542.79|539.31|536.91|0
1648826100000|2022-04-01 15:15:00|544.44|542.04|544.07|541.67|546.12|543.72|543.14|540.74|0
1648826400000|2022-04-01 15:20:00|543.89|541.49|543.7|541.3|545.56|543.16|541.48|539.08|0
1648826700000|2022-04-01 15:25:00|543.51|541.11|545.74|543.34|546.11|543.71|542.59|540.19|0
1648827000000|2022-04-01 15:30:00|545.93|543.53|548.16|545.76|549.09|546.69|545.37|542.97|0
1648827300000|2022-04-01 15:35:00|548.34|545.94|551.7|549.3|553.01|550.61|548.26|545.86|0
1648827600000|2022-04-01 15:40:00|551.8|549.4|555.07|552.67|555.63|553.23|551.8|549.4|0
1648827900000|2022-04-01 15:45:00|555.45|553.05|554.32|551.92|556.11|553.71|552.09|549.69|0
1648828200000|2022-04-01 15:50:00|554.88|552.48|550.95|548.55|555.63|553.23|550.02|547.62|0
1648828500000|2022-04-01 15:55:00|551.61|549.21|555.82|553.42|557.32|554.92|551.61|549.21|0
1648828800000|2022-04-01 16:00:00|556.57|554.17|558.45|556.05|558.45|556.05|555.54|553.14|0
1648829100000|2022-04-01 16:05:00|558.36|555.96|558.52|556.12|561.53|559.13|558.36|555.96|0
1648829400000|2022-04-01 16:10:00|558.33|555.93|557.95|555.55|560.21|557.81|557.58|555.18|0
1648829700000|2022-04-01 16:15:00|557.76|555.36|558.48|556.08|560.77|558.37|556.82|554.42|0
1648830000000|2022-04-01 16:20:00|558.85|556.45|556.59|554.19|559.04|556.64|555.65|553.25|0
1648830300000|2022-04-01 16:25:00|555.84|553.44|554.53|552.13|557.16|554.76|554.34|551.94|0
1648830600000|2022-04-01 16:30:00|554.9|552.5|560.74|558.34|561.68|559.28|554.9|552.5|0
1648830900000|2022-04-01 16:35:00|561.21|558.81|559.6|557.2|562.63|560.23|559.23|556.83|0
1648831200000|2022-04-01 16:40:00|559.79|557.39|556.4|554|561.11|558.71|556.03|553.63|0
1648831500000|2022-04-01 16:45:00|556.03|553.63|555.65|553.25|558.85|556.45|555.46|553.06|0
1648831800000|2022-04-01 16:50:00|555.84|553.44|556.21|553.81|558.66|556.26|555.08|552.68|0
1648832100000|2022-04-01 16:55:00|556.02|553.62|558.28|555.88|558.47|556.07|554.71|552.31|0
1648832400000|2022-04-01 17:00:00|557.9|555.5|558.23|555.83|559.6|557.2|556.91|554.51|0
1648832700000|2022-04-01 17:05:00|558.04|555.64|558.61|556.21|558.61|556.21|555.59|553.19|0
1648833000000|2022-04-01 17:10:00|558.71|556.31|560.31|557.91|561.25|558.85|558.71|556.31|0
1648833300000|2022-04-01 17:15:00|560.49|558.09|560.12|557.72|561.63|559.23|559.74|557.34|0
1648833600000|2022-04-01 17:20:00|559.93|557.53|558.98|556.58|563.52|561.12|558.79|556.39|0
1648833900000|2022-04-01 17:25:00|559.17|556.77|559.74|557.34|560.68|558.28|558.79|556.39|0
1648834200000|2022-04-01 17:30:00|559.92|557.52|559.73|557.33|560.3|557.9|557.57|555.17|0
1648834500000|2022-04-01 17:35:00|559.92|557.52|553.33|550.93|559.92|557.52|552.2|549.8|0
1648834800000|2022-04-01 17:40:00|553.14|550.74|552.76|550.36|553.7|551.3|550.51|548.11|0
1648835100000|2022-04-01 17:45:00|553.14|550.74|553.42|551.02|554.83|552.43|552.95|550.55|0
1648835400000|2022-04-01 17:50:00|553.89|551.49|554.56|552.16|555.4|553|553.51|551.11|0
1648835700000|2022-04-01 17:55:00|554.65|552.25|552.77|550.37|555.22|552.82|551.83|549.43|0
1648836000000|2022-04-01 18:00:00|552.96|550.56|547.15|544.75|553.52|551.12|547.15|544.75|0
1648836300000|2022-04-01 18:05:00|547.34|544.94|546.78|544.38|548.27|545.87|543.98|541.58|0
1648836600000|2022-04-01 18:10:00|547.15|544.75|545.47|543.07|549.02|546.62|545.47|543.07|0
1648836900000|2022-04-01 18:15:00|545.1|542.7|545.02|542.62|546.55|544.15|542.41|540.01|0
1648837200000|2022-04-01 18:20:00|544.65|542.25|544.46|542.06|545.21|542.81|542.22|539.82|0
1648837500000|2022-04-01 18:25:00|544.64|542.24|540.75|538.35|544.83|542.43|540.75|538.35|0
1648837800000|2022-04-01 18:30:00|540.93|538.53|537.78|535.38|541.49|539.09|537.41|535.01|0
1648838100000|2022-04-01 18:35:00|537.6|535.2|540.56|538.16|542.04|539.64|537.6|535.2|0
1648838400000|2022-04-01 18:40:00|540.37|537.97|538.06|535.66|541.61|539.21|537.41|535.01|0
1648838700000|2022-04-01 18:45:00|538.15|535.75|540|537.6|540.18|537.78|536.3|533.9|0
1648839000000|2022-04-01 18:50:00|539.81|537.41|541.85|539.45|542.22|539.82|539.63|537.23|0
1648839300000|2022-04-01 18:55:00|541.67|539.27|543.34|540.94|544.64|542.24|540|537.6|0
1648839600000|2022-04-01 19:00:00|543.9|541.5|540.55|538.15|544.08|541.68|538.7|536.3|0
1648839900000|2022-04-01 19:05:00|540.92|538.52|542.96|540.56|543.15|540.75|538.51|536.11|0
1648840200000|2022-04-01 19:10:00|542.78|540.38|543.15|540.75|546.5|544.1|541.66|539.26|0
1648840500000|2022-04-01 19:15:00|543.52|541.12|550.05|547.65|550.05|547.65|542.03|539.63|0
1648840800000|2022-04-01 19:20:00|550.43|548.03|549.63|547.23|551.74|549.34|547.76|545.36|0
1648841100000|2022-04-01 19:25:00|549.07|546.67|548.32|545.92|550.01|547.61|547.57|545.17|0
1648841400000|2022-04-01 19:30:00|547.76|545.36|551.88|549.48|553.39|550.99|546.45|544.05|0
1648841700000|2022-04-01 19:35:00|550.94|548.54|551.51|549.11|553.76|551.36|550.94|548.54|0
1648842000000|2022-04-01 19:40:00|551.69|549.29|551.88|549.48|553.38|550.98|548.13|545.73|0
1648842300000|2022-04-01 19:45:00|551.32|548.92|550.38|547.98|555.43|553.03|550.38|547.98|0
1648842600000|2022-04-01 19:50:00|547.22|544.82|538.87|535.99|547.96|545.56|538.13|535.25|0
1648842900000|2022-04-01 19:55:00|539.24|536.36|536.84|533.96|540.17|537.29|534.82|531.94|0
1648843200000|2022-04-01 20:00:00|537.95|535.07|536.42|534.02|539.79|536.91|535.68|533.28|0
1648843500000|2022-04-01 20:05:00|536.6|534.2|538.44|536.04|538.63|536.23|536.42|534.02|0
1648843800000|2022-04-01 20:10:00|538.63|536.23|541.96|539.56|541.96|539.56|538.44|536.04|0
1649055900000|2022-04-04 07:05:00|531.87|529.47|536.19|533.79|537.02|534.62|531.68|529.28|0
1649056200000|2022-04-04 07:10:00|536.28|533.88|542.01|539.61|542.57|540.17|536.1|533.7|0
1649056500000|2022-04-04 07:15:00|542.2|539.8|540.34|537.94|542.94|540.54|539.23|536.83|0
1649056800000|2022-04-04 07:20:00|540.62|538.22|541.08|538.68|541.45|539.05|539.6|537.2|0
1649057100000|2022-04-04 07:25:00|540.9|538.5|541.08|538.68|542.01|539.61|540.25|537.85|0
1649057400000|2022-04-04 07:30:00|540.89|538.49|538.49|536.09|540.89|538.49|538.49|536.09|0
1649057700000|2022-04-04 07:35:00|538.59|536.19|538.03|535.63|539.23|536.83|537.75|535.35|0
1649058000000|2022-04-04 07:40:00|537.93|535.53|539.41|537.01|539.41|537.01|537.19|534.79|0
1649058300000|2022-04-04 07:45:00|539.51|537.11|539.41|537.01|539.78|537.38|539.41|537.01|0
1649058600000|2022-04-04 07:50:00|539.59|537.19|539.41|537.01|539.59|537.19|539.41|537.01|0
1649058900000|2022-04-04 07:55:00|539.59|537.19|539.59|537.19|540.7|538.3|539.41|537.01|0
1649059200000|2022-04-04 08:00:00|539.41|537.01|541.26|538.86|542.37|539.97|538.11|535.71|0
1649059500000|2022-04-04 08:05:00|541.17|538.77|540.88|538.48|542|539.6|539.77|537.37|0
1649059800000|2022-04-04 08:10:00|540.7|538.3|539.77|537.37|541.25|538.85|539.77|537.37|0
1649060100000|2022-04-04 08:15:00|539.96|537.56|539.77|537.37|541.07|538.67|539.59|537.19|0
1649060400000|2022-04-04 08:20:00|539.59|537.19|538.48|536.08|540.14|537.74|538.11|535.71|0
1649060700000|2022-04-04 08:25:00|538.66|536.26|537.18|534.78|539.77|537.37|537.18|534.78|0
1649061000000|2022-04-04 08:30:00|537|534.6|536.07|533.67|537.18|534.78|535.71|533.31|0
1649061300000|2022-04-04 08:35:00|535.89|533.49|538.66|536.26|539.77|537.37|535.52|533.12|0
1649061600000|2022-04-04 08:40:00|539.12|536.72|540.69|538.29|540.69|538.29|538.57|536.17|0
1649061900000|2022-04-04 08:45:00|540.5|538.1|538.84|536.44|540.5|538.1|538.65|536.25|0
1649062200000|2022-04-04 08:50:00|538.75|536.35|537.91|535.51|539.02|536.62|537.91|535.51|0
1649062500000|2022-04-04 08:55:00|537.73|535.33|538.1|535.7|538.28|535.88|537.46|535.06|0
1649062800000|2022-04-04 09:00:00|538.28|535.88|535.51|533.11|538.28|535.88|535.43|533.03|0
1649063100000|2022-04-04 09:05:00|535.33|532.93|532.94|530.54|535.51|533.11|532.39|529.99|0
1649063400000|2022-04-04 09:10:00|532.75|530.35|531.38|528.98|532.75|530.35|531.1|528.7|0
1649063700000|2022-04-04 09:15:00|531.28|528.88|532.2|529.8|532.38|529.98|530.73|528.33|0
1649064000000|2022-04-04 09:20:00|532.29|529.89|531.65|529.25|532.57|530.17|531.1|528.7|0
1649064300000|2022-04-04 09:25:00|531.83|529.43|532.2|529.8|532.2|529.8|531.74|529.34|0
1649064600000|2022-04-04 09:30:00|532.01|529.61|532.75|530.35|533.95|531.55|532.01|529.61|0
1649064900000|2022-04-04 09:35:00|532.56|530.16|531.09|528.69|532.75|530.35|530.18|527.78|0
1649065200000|2022-04-04 09:40:00|530.73|528.33|531.64|529.24|531.74|529.34|530.54|528.14|0
1649065500000|2022-04-04 09:45:00|531.46|529.06|531.27|528.87|532.01|529.61|531.27|528.87|0
1649065800000|2022-04-04 09:50:00|531.09|528.69|532.19|529.79|532.19|529.79|530.54|528.14|0
1649066100000|2022-04-04 09:55:00|532.01|529.61|530.35|527.95|532.01|529.61|529.26|526.86|0
1649066400000|2022-04-04 10:00:00|530.27|527.87|531.09|528.69|531.09|528.69|529.44|527.04|0
1649066700000|2022-04-04 10:05:00|530.9|528.5|530.35|527.95|531.09|528.69|530.17|527.77|0
1649067000000|2022-04-04 10:10:00|530.17|527.77|529.62|527.22|531.08|528.68|529.43|527.03|0
1649067300000|2022-04-04 10:15:00|529.43|527.03|529.25|526.85|529.98|527.58|527.6|525.2|0
1649067600000|2022-04-04 10:20:00|529.07|526.67|528.52|526.12|529.62|527.22|527.79|525.39|0
1649067900000|2022-04-04 10:25:00|528.43|526.03|530.71|528.31|530.71|528.31|528.15|525.75|0
1649068200000|2022-04-04 10:30:00|530.62|528.22|531.26|528.86|531.45|529.05|530.53|528.13|0
1649068500000|2022-04-04 10:35:00|531.44|529.04|532.18|529.78|532.18|529.78|531.44|529.04|0
1649068800000|2022-04-04 10:40:00|532.36|529.96|532.54|530.14|532.73|530.33|531.63|529.23|0
1649069100000|2022-04-04 10:45:00|532.36|529.96|532.54|530.14|532.73|530.33|531.99|529.59|0
1649069400000|2022-04-04 10:50:00|532.73|530.33|532.91|530.51|533.28|530.88|532.36|529.96|0
1649069700000|2022-04-04 10:55:00|533.09|530.69|532.91|530.51|533.46|531.06|532.82|530.42|0
1649070000000|2022-04-04 11:00:00|533.09|530.69|532.27|529.87|533.19|530.79|532.17|529.77|0
1649070300000|2022-04-04 11:05:00|532.17|529.77|531.25|528.85|532.63|530.23|531.25|528.85|0
1649070600000|2022-04-04 11:10:00|531.44|529.04|531.25|528.85|531.98|529.58|530.88|528.48|0
1649070900000|2022-04-04 11:15:00|531.43|529.03|530.06|527.66|531.43|529.03|529.05|526.65|0
1649071200000|2022-04-04 11:20:00|529.97|527.57|530.15|527.75|530.33|527.93|529.23|526.83|0
1649071500000|2022-04-04 11:25:00|529.96|527.56|529.96|527.56|530.88|528.48|529.96|527.56|0
1649071800000|2022-04-04 11:30:00|530.06|527.66|531.25|528.85|531.25|528.85|529.78|527.38|0
1649072100000|2022-04-04 11:35:00|531.16|528.76|531.79|529.39|532.53|530.13|531.16|528.76|0
1649072400000|2022-04-04 11:40:00|531.61|529.21|531.43|529.03|531.79|529.39|531.24|528.84|0
1649072700000|2022-04-04 11:45:00|531.61|529.21|532.16|529.76|532.34|529.94|531.42|529.02|0
1649073000000|2022-04-04 11:50:00|532.34|529.94|530.51|528.11|532.34|529.94|530.51|528.11|0
1649073300000|2022-04-04 11:55:00|530.32|527.92|529.13|526.73|530.51|528.11|528.13|525.73|0
1649073600000|2022-04-04 12:00:00|529.04|526.64|530.32|527.92|530.5|528.1|528.31|525.91|0
1649073900000|2022-04-04 12:05:00|530.42|528.02|531.42|529.02|531.6|529.2|530.42|528.02|0
1649074200000|2022-04-04 12:10:00|531.24|528.84|530.68|528.28|531.42|529.02|529.95|527.55|0
1649074500000|2022-04-04 12:15:00|530.87|528.47|530.32|527.92|530.87|528.47|529.58|527.18|0
1649074800000|2022-04-04 12:20:00|530.5|528.1|528.67|526.27|530.5|528.1|528.48|526.08|0
1649075100000|2022-04-04 12:25:00|528.85|526.45|530.5|528.1|530.68|528.28|528.12|525.72|0
1649075400000|2022-04-04 12:30:00|530.31|527.91|529.4|527|530.68|528.28|529.21|526.81|0
1649075700000|2022-04-04 12:35:00|529.21|526.81|531.41|529.01|531.41|529.01|529.03|526.63|0
1649076000000|2022-04-04 12:40:00|531.23|528.83|531.59|529.19|532.14|529.74|530.68|528.28|0
1649076300000|2022-04-04 12:45:00|531.78|529.38|535.71|533.31|535.89|533.49|531.78|529.38|0
1649076600000|2022-04-04 12:50:00|535.52|533.12|535.52|533.12|535.71|533.31|534.7|532.3|0
1649076900000|2022-04-04 12:55:00|535.71|533.31|536.35|533.95|537.18|534.78|535.52|533.12|0
1649077200000|2022-04-04 13:00:00|536.44|534.04|534.23|531.83|536.44|534.04|534.05|531.65|0
1649077500000|2022-04-04 13:05:00|534.42|532.02|534.42|532.02|534.78|532.38|533.87|531.47|0
1649077800000|2022-04-04 13:10:00|534.6|532.2|533.13|530.73|534.6|532.2|532.95|530.55|0
1649078100000|2022-04-04 13:15:00|532.95|530.55|531.84|529.44|532.95|530.55|531.84|529.44|0
1649078400000|2022-04-04 13:20:00|532.03|529.63|532.76|530.36|533.13|530.73|531.84|529.44|0
1649078700000|2022-04-04 13:25:00|532.58|530.18|534.59|532.19|534.59|532.19|532.39|529.99|0
1649079000000|2022-04-04 13:30:00|534.96|532.56|539.87|537.47|540.8|538.4|534.59|532.19|0
1649079300000|2022-04-04 13:35:00|539.69|537.29|538.95|536.55|539.69|537.29|536.36|533.96|0
1649079600000|2022-04-04 13:40:00|538.58|536.18|534.33|531.93|538.58|536.18|533.14|530.74|0
1649079900000|2022-04-04 13:45:00|533.97|531.57|533.04|530.64|537.65|535.25|533.04|530.64|0
1649080200000|2022-04-04 13:50:00|533.23|530.83|527.64|525.24|533.23|530.83|527.36|524.96|0
1649080500000|2022-04-04 13:55:00|527.36|524.96|524.44|522.04|527.36|524.96|522.35|519.95|0
1649080800000|2022-04-04 14:00:00|524.26|521.86|524.08|521.68|525.35|522.95|523.71|521.31|0
1649081100000|2022-04-04 14:05:00|524.44|522.04|525.35|522.95|525.53|523.13|523.53|521.13|0
1649081400000|2022-04-04 14:10:00|524.62|522.22|527.17|524.77|528|525.6|523.35|520.95|0
1649081700000|2022-04-04 14:15:00|527.54|525.14|527.72|525.32|531.94|529.54|527.17|524.77|0
1649082000000|2022-04-04 14:20:00|527.54|525.14|524.07|521.67|528.09|525.69|523.52|521.12|0
1649082300000|2022-04-04 14:25:00|523.89|521.49|522.25|519.85|524.98|522.58|522.25|519.85|0
1649082600000|2022-04-04 14:30:00|522.07|519.67|523.89|521.49|524.07|521.67|521.7|519.3|0
1649082900000|2022-04-04 14:35:00|523.7|521.3|522.97|520.57|525.89|523.49|521.52|519.12|0
1649083200000|2022-04-04 14:40:00|522.61|520.21|526.98|524.58|526.98|524.58|522.61|520.21|0
1649083500000|2022-04-04 14:45:00|526.44|524.04|524.06|521.66|527.35|524.95|523.15|520.75|0
1649083800000|2022-04-04 14:50:00|524.25|521.85|524.43|522.03|524.43|522.03|522.79|520.39|0
1649084100000|2022-04-04 14:55:00|525.52|523.12|524.97|522.57|526.61|524.21|523.52|521.12|0
1649084400000|2022-04-04 15:00:00|524.61|522.21|520.6|518.2|525.34|522.94|520.06|517.66|0
1649084700000|2022-04-04 15:05:00|520.79|518.39|520.34|517.94|521.33|518.93|518.79|516.39|0
1649085000000|2022-04-04 15:10:00|520.88|518.48|521.6|519.2|523.06|520.66|520.34|517.94|0
1649085300000|2022-04-04 15:15:00|521.42|519.02|521.42|519.02|522.87|520.47|521.24|518.84|0
1649085600000|2022-04-04 15:20:00|522.15|519.75|520.88|518.48|522.51|520.11|520.88|518.48|0
1649085900000|2022-04-04 15:25:00|520.51|518.11|519.33|516.93|521.78|519.38|519.15|516.75|0
1649086200000|2022-04-04 15:30:00|519.15|516.75|519.51|517.11|520.05|517.65|517.7|515.3|0
1649086500000|2022-04-04 15:35:00|519.69|517.29|519.69|517.29|521.5|519.1|518.96|516.56|0
1649086800000|2022-04-04 15:40:00|520.05|517.65|519.87|517.47|520.23|517.83|519.14|516.74|0
1649087100000|2022-04-04 15:45:00|519.69|517.29|517.05|514.65|520.41|518.01|516.33|513.93|0
1649087400000|2022-04-04 15:50:00|517.23|514.83|515.7|513.3|517.6|515.2|515.6|513.2|0
1649087700000|2022-04-04 15:55:00|515.6|513.2|516.33|513.93|516.51|514.11|514.88|512.48|0
1649088000000|2022-04-04 16:00:00|516.14|513.74|517.05|514.65|517.41|515.01|516.14|513.74|0
1649088300000|2022-04-04 16:05:00|517.23|514.83|516.04|513.64|517.77|515.37|515.32|512.92|0
1649088600000|2022-04-04 16:10:00|515.86|513.46|514.77|512.37|516.95|514.55|514.77|512.37|0
1649088900000|2022-04-04 16:15:00|514.96|512.56|515.86|513.46|516.22|513.82|514.77|512.37|0
1649089200000|2022-04-04 16:20:00|515.68|513.28|516.04|513.64|516.77|514.37|515.32|512.92|0
1649089500000|2022-04-04 16:25:00|515.86|513.46|515.31|512.91|516.4|514|514.95|512.55|0
1649089800000|2022-04-04 16:30:00|515.49|513.09|515.31|512.91|515.68|513.28|514.41|512.01|0
1649090100000|2022-04-04 16:35:00|515.23|512.83|517.39|514.99|518.3|515.9|514.95|512.55|0
1649090400000|2022-04-04 16:40:00|517.58|515.18|518.67|516.27|519.76|517.36|517.39|514.99|0
1649090700000|2022-04-04 16:45:00|518.48|516.08|517.76|515.36|519.58|517.18|517.57|515.17|0
1649091000000|2022-04-04 16:50:00|517.57|515.17|517.94|515.54|518.85|516.45|517.39|514.99|0
1649091300000|2022-04-04 16:55:00|518.12|515.72|519.39|516.99|519.39|516.99|518.12|515.72|0
1649091600000|2022-04-04 17:00:00|519.57|517.17|519.75|517.35|521.03|518.63|519.39|516.99|0
1649091900000|2022-04-04 17:05:00|519.94|517.54|519.21|516.81|520.67|518.27|518.84|516.44|0
1649092200000|2022-04-04 17:10:00|519.39|516.99|519.39|516.99|519.93|517.53|519.02|516.62|0
1649092500000|2022-04-04 17:15:00|519.21|516.81|518.38|515.98|519.93|517.53|517.48|515.08|0
1649092800000|2022-04-04 17:20:00|518.57|516.17|518.2|515.8|519.29|516.89|517.66|515.26|0
1649093100000|2022-04-04 17:25:00|518.38|515.98|517.47|515.07|518.56|516.16|517.29|514.89|0
1649093400000|2022-04-04 17:30:00|517.65|515.25|517.29|514.89|517.84|515.44|516.38|513.98|0
1649093700000|2022-04-04 17:35:00|517.11|514.71|518.38|515.98|518.47|516.07|516.56|514.16|0
1649094000000|2022-04-04 17:40:00|518.2|515.8|516.84|514.44|518.74|516.34|516.84|514.44|0
1649094300000|2022-04-04 17:45:00|516.74|514.34|517.47|515.07|517.65|515.25|516.74|514.34|0
1649094600000|2022-04-04 17:50:00|517.29|514.89|516.56|514.16|517.29|514.89|516.02|513.62|0
1649094900000|2022-04-04 17:55:00|516.38|513.98|514.38|511.98|516.56|514.16|513.84|511.44|0
1649095200000|2022-04-04 18:00:00|514.2|511.8|514.02|511.62|515.83|513.43|514.02|511.62|0
1649095500000|2022-04-04 18:05:00|513.84|511.44|518.73|516.33|518.73|516.33|513.84|511.44|0
1649095800000|2022-04-04 18:10:00|518.55|516.15|518.64|516.24|519.46|517.06|517.28|514.88|0
1649096100000|2022-04-04 18:15:00|518.46|516.06|516.47|514.07|519.37|516.97|516.29|513.89|0
1649096400000|2022-04-04 18:20:00|516.29|513.89|515.74|513.34|517.01|514.61|515.74|513.34|0
1649096700000|2022-04-04 18:25:00|515.56|513.16|513.93|511.53|515.92|513.52|513.57|511.17|0
1649097000000|2022-04-04 18:30:00|513.85|511.45|513.03|510.63|515.2|512.8|513.03|510.63|0
1649097300000|2022-04-04 18:35:00|513.21|510.81|513.03|510.63|513.57|511.17|512.67|510.27|0
1649097600000|2022-04-04 18:40:00|513.21|510.81|513.21|510.81|513.93|511.53|513.03|510.63|0
1649097900000|2022-04-04 18:45:00|513.39|510.99|513.03|510.63|513.39|510.99|511.4|509|0
1649098200000|2022-04-04 18:50:00|512.85|510.45|511.4|509|513.75|511.35|511.4|509|0
1649098500000|2022-04-04 18:55:00|511.22|508.82|512.84|510.44|512.84|510.44|511.04|508.64|0
1649098800000|2022-04-04 19:00:00|512.66|510.26|512.48|510.08|513.92|511.52|511.94|509.54|0
1649099100000|2022-04-04 19:05:00|511.94|509.54|511.76|509.36|512.84|510.44|510.86|508.46|0
1649099400000|2022-04-04 19:10:00|511.22|508.82|511.94|509.54|513.56|511.16|510.68|508.28|0
1649099700000|2022-04-04 19:15:00|511.76|509.36|512.93|510.53|513.38|510.98|511.58|509.18|0
1649100000000|2022-04-04 19:20:00|512.66|510.26|510.67|508.27|512.66|510.26|510.49|508.09|0
1649100300000|2022-04-04 19:25:00|510.49|508.09|512.11|509.71|512.65|510.25|510.49|508.09|0
1649100600000|2022-04-04 19:30:00|512.29|509.89|511.75|509.35|513.01|510.61|510.85|508.45|0
1649100900000|2022-04-04 19:35:00|511.93|509.53|510.38|507.98|512.11|509.71|510.02|507.62|0
1649101200000|2022-04-04 19:40:00|510.2|507.8|512.91|510.51|513.09|510.69|509.48|507.08|0
1649101500000|2022-04-04 19:45:00|513.27|510.87|511.1|508.7|513.81|511.41|509.12|506.72|0
1649101800000|2022-04-04 19:50:00|510.02|507.62|508.76|506.36|511.1|508.7|506.78|504.38|0
1649102100000|2022-04-04 19:55:00|508.4|506|507.14|504.74|512.54|510.14|506.42|504.02|0
1649102400000|2022-04-04 20:00:00|506.6|504.2|508.04|505.64|508.4|506|506.24|503.84|0
1649102700000|2022-04-04 20:05:00|508.22|505.82|507.5|505.1|508.22|505.82|506.78|504.38|0
1649103000000|2022-04-04 20:10:00|507.68|505.28|507.57|505.17|508.21|505.81|506.96|504.56|0
1649103300000|2022-04-04 20:15:00|507.59|504.79|506.69|503.89|507.59|504.79|506.15|503.35|0
1649103600000|2022-04-04 20:20:00|506.51|503.71|505.79|502.99|506.69|503.89|505.7|502.9|0
1649103900000|2022-04-04 20:25:00|505.61|502.81|506.14|503.34|506.24|503.44|505.61|502.81|0
1649104200000|2022-04-04 20:30:00|506.32|503.52|505.96|503.16|506.5|503.7|505.96|503.16|0
1649104500000|2022-04-04 20:35:00|505.88|503.08|505.24|502.44|505.96|503.16|505.24|502.44|0
1649104800000|2022-04-04 20:40:00|505.06|502.26|505.24|502.44|505.42|502.62|504.98|502.18|0
1649105100000|2022-04-04 20:45:00|505.42|502.62|506.86|504.06|506.86|504.06|505.42|502.62|0
1649105400000|2022-04-04 20:50:00|507.04|504.24|506.5|503.7|507.4|504.6|506.5|503.7|0
1649105700000|2022-04-04 20:55:00|506.32|503.52|507.52|504.72|507.67|504.87|506.14|503.34|0
1649106000000|2022-04-04 21:00:00|507.41|504.61|507.28|504.48|507.6|504.8|507.28|504.48|0
1649106300000|2022-04-04 21:05:00|507.41|504.61|507.28|504.48|507.64|504.84|507.28|504.48|0
1649106600000|2022-04-04 21:10:00|507.38|504.58|507.38|504.58|507.7|504.9|507.33|504.53|0
1649106900000|2022-04-04 21:15:00|507.48|504.68|507.48|504.68|507.54|504.74|507.31|504.51|0
1649107200000|2022-04-04 21:20:00|507.51|504.71|507.33|504.53|507.67|504.87|507.33|504.53|0
1649107500000|2022-04-04 21:25:00|507.07|504.27|506.77|503.97|507.33|504.53|506.75|503.95|0
1649107800000|2022-04-04 21:30:00|506.75|503.95|507.01|504.21|507.09|504.29|506.75|503.95|0
1649108100000|2022-04-04 21:35:00|506.93|504.13|506.99|504.19|507.04|504.24|506.83|504.03|0
1649108400000|2022-04-04 21:40:00|507.07|504.27|507.14|504.34|507.43|504.63|507.01|504.21|0
1649108700000|2022-04-04 21:45:00|507.17|504.37|507.16|504.36|507.17|504.37|507.11|504.31|0
1649109000000|2022-04-04 21:50:00|507.14|504.34|507.16|504.36|507.16|504.36|507.14|504.34|0
1649109300000|2022-04-04 21:55:00|507.11|504.31|506.8|504|507.11|504.31|506.8|504|0
1649109600000|2022-04-04 22:00:00|506.85|504.05|507.56|504.76|508.01|505.21|506.85|504.05|0
1649109900000|2022-04-04 22:05:00|507.74|504.94|507.55|504.75|507.92|505.12|507.2|504.4|0
1649110200000|2022-04-04 22:10:00|507.73|504.93|507.37|504.57|507.73|504.93|507.29|504.49|0
1649110500000|2022-04-04 22:15:00|507.19|504.39|507.91|505.11|508.09|505.29|507.19|504.39|0
1649110800000|2022-04-04 22:20:00|507.83|505.03|508.09|505.29|508.09|505.29|507.73|504.93|0
1649111100000|2022-04-04 22:25:00|507.91|505.11|507.73|504.93|508.27|505.47|507.55|504.75|0
1649111400000|2022-04-04 22:30:00|507.82|505.02|508.09|505.29|508.27|505.47|507.73|504.93|0
1649111700000|2022-04-04 22:35:00|508.27|505.47|508.45|505.65|508.63|505.83|508.09|505.29|0
1649112000000|2022-04-04 22:40:00|508.63|505.83|508.45|505.65|508.63|505.83|508.27|505.47|0
1649112300000|2022-04-04 22:45:00|508.27|505.47|508.08|505.28|508.27|505.47|507.9|505.1|0
1649112600000|2022-04-04 22:50:00|508|505.2|508.26|505.46|508.44|505.64|508|505.2|0
1649112900000|2022-04-04 22:55:00|508.08|505.28|508.08|505.28|508.26|505.46|508.08|505.28|0
1649113200000|2022-04-04 23:00:00|508.26|505.46|508.08|505.28|508.26|505.46|508.08|505.28|0
1649113500000|2022-04-04 23:05:00|508.26|505.46|508.08|505.28|508.44|505.64|508.08|505.28|0
1649113800000|2022-04-04 23:10:00|508.17|505.37|508.44|505.64|508.44|505.64|508.17|505.37|0
1649114100000|2022-04-04 23:15:00|508.26|505.46|508.26|505.46|508.35|505.55|508.26|505.46|0
1649114400000|2022-04-04 23:20:00|508.44|505.64|508.43|505.63|508.62|505.82|508.25|505.45|0
1649114700000|2022-04-04 23:25:00|508.25|505.45|508.25|505.45|508.61|505.81|508.25|505.45|0
1649115000000|2022-04-04 23:30:00|508.07|505.27|507.17|504.37|508.07|505.27|507.17|504.37|0
1649115300000|2022-04-04 23:35:00|507.35|504.55|507.35|504.55|507.53|504.73|507.26|504.46|0
1649115600000|2022-04-04 23:40:00|507.53|504.73|507.53|504.73|507.89|505.09|507.35|504.55|0
1649115900000|2022-04-04 23:45:00|507.71|504.91|508.61|505.81|508.61|505.81|507.53|504.73|0
1649116200000|2022-04-04 23:50:00|508.43|505.63|508.61|505.81|508.79|505.99|508.43|505.63|0
1649116500000|2022-04-04 23:55:00|508.43|505.63|509.33|506.53|509.33|506.53|508.43|505.63|0
1649116800000|2022-04-05 00:00:00|509.15|506.35|510.77|507.97|510.77|507.97|509.15|506.35|0
1649117100000|2022-04-05 00:05:00|510.59|507.79|510.41|507.61|510.77|507.97|510.04|507.24|0
1649117400000|2022-04-05 00:10:00|510.32|507.52|510.22|507.42|510.41|507.61|509.78|506.98|0
1649117700000|2022-04-05 00:15:00|510.4|507.6|510.68|507.88|511.31|508.51|510.22|507.42|0
1649118000000|2022-04-05 00:20:00|510.58|507.78|510.94|508.14|510.94|508.14|510.4|507.6|0
1649118300000|2022-04-05 00:25:00|510.76|507.96|510.76|507.96|511.3|508.5|510.58|507.78|0
1649118600000|2022-04-05 00:30:00|510.58|507.78|510.22|507.42|510.94|508.14|510.04|507.24|0
1649118900000|2022-04-05 00:35:00|510.04|507.24|510.22|507.42|510.22|507.42|509.86|507.06|0
1649119200000|2022-04-05 00:40:00|510.4|507.6|510.04|507.24|510.76|507.96|510.04|507.24|0
1649119500000|2022-04-05 00:45:00|510.22|507.42|510.58|507.78|510.94|508.14|510.22|507.42|0
1649119800000|2022-04-05 00:50:00|510.49|507.69|510.39|507.59|510.76|507.96|509.67|506.87|0
1649120100000|2022-04-05 00:55:00|510.31|507.51|509.49|506.69|510.57|507.77|509.49|506.69|0
1649120400000|2022-04-05 01:00:00|509.31|506.51|509.85|507.05|510.03|507.23|509.13|506.33|0
1649120700000|2022-04-05 01:05:00|510.03|507.23|510.03|507.23|510.39|507.59|509.85|507.05|0
1649121000000|2022-04-05 01:10:00|509.94|507.14|510.03|507.23|510.03|507.23|509.67|506.87|0
1649121300000|2022-04-05 01:15:00|509.85|507.05|509.48|506.68|510.03|507.23|509.48|506.68|0
1649121600000|2022-04-05 01:20:00|509.66|506.86|509.48|506.68|509.66|506.86|509.12|506.32|0
1649121900000|2022-04-05 01:25:00|509.58|506.78|510.2|507.4|510.38|507.58|509.58|506.78|0
1649122200000|2022-04-05 01:30:00|510.38|507.58|509.93|507.13|510.38|507.58|509.66|506.86|0
1649122500000|2022-04-05 01:35:00|510.02|507.22|509.66|506.86|510.02|507.22|509.39|506.59|0
1649122800000|2022-04-05 01:40:00|509.57|506.77|509.66|506.86|510.02|507.22|509.57|506.77|0
1649123100000|2022-04-05 01:45:00|509.57|506.77|509.3|506.5|509.84|507.04|509.3|506.5|0
1649123400000|2022-04-05 01:50:00|509.12|506.32|508.57|505.77|509.12|506.32|508.57|505.77|0
1649123700000|2022-04-05 01:55:00|508.75|505.95|508.75|505.95|508.75|505.95|508.57|505.77|0
1649124000000|2022-04-05 02:00:00|508.67|505.87|508.57|505.77|508.75|505.95|508.57|505.77|0
1649124300000|2022-04-05 02:05:00|508.75|505.95|509.11|506.31|509.11|506.31|508.57|505.77|0
1649124600000|2022-04-05 02:10:00|509.29|506.49|509.29|506.49|509.29|506.49|509.11|506.31|0
1649124900000|2022-04-05 02:15:00|509.47|506.67|509.65|506.85|509.65|506.85|509.29|506.49|0
1649125200000|2022-04-05 02:20:00|509.83|507.03|505.73|502.93|510.19|507.39|505.73|502.93|0
1649125500000|2022-04-05 02:25:00|505.64|502.84|505.73|502.93|505.73|502.93|505.55|502.75|0
1649125800000|2022-04-05 02:30:00|505.91|503.11|505.18|502.38|505.91|503.11|505.18|502.38|0
1649126100000|2022-04-05 02:35:00|505.28|502.48|505.18|502.38|505.37|502.57|505.18|502.38|0
1649126400000|2022-04-05 02:40:00|505.28|502.48|505.18|502.38|505.36|502.56|505.18|502.38|0
1649126700000|2022-04-05 02:45:00|505.36|502.56|505.54|502.74|505.72|502.92|505.36|502.56|0
1649127000000|2022-04-05 02:50:00|505.72|502.92|506.26|503.46|506.26|503.46|505.72|502.92|0
1649127300000|2022-04-05 02:55:00|506.44|503.64|506.26|503.46|506.44|503.64|506.08|503.28|0
1649127600000|2022-04-05 03:00:00|506.08|503.28|505.9|503.1|506.08|503.28|505.72|502.92|0
1649127900000|2022-04-05 03:05:00|505.81|503.01|506.08|503.28|506.26|503.46|505.54|502.74|0
1649128200000|2022-04-05 03:10:00|505.9|503.1|505.9|503.1|505.9|503.1|505.54|502.74|0
1649128500000|2022-04-05 03:15:00|505.72|502.92|505.53|502.73|505.72|502.92|505.53|502.73|0
1649128800000|2022-04-05 03:20:00|505.71|502.91|505.89|503.09|505.89|503.09|505.53|502.73|0
1649129100000|2022-04-05 03:25:00|505.71|502.91|506.8|504|506.8|504|505.71|502.91|0
1649129400000|2022-04-05 03:30:00|506.62|503.82|506.98|504.18|507.16|504.36|506.61|503.81|0
1649129700000|2022-04-05 03:35:00|506.79|503.99|506.61|503.81|506.79|503.99|506.43|503.63|0
1649130000000|2022-04-05 03:40:00|506.53|503.73|506.61|503.81|506.61|503.81|506.25|503.45|0
1649130300000|2022-04-05 03:45:00|506.7|503.9|506.43|503.63|506.79|503.99|506.25|503.45|0
1649130600000|2022-04-05 03:50:00|506.25|503.45|506.61|503.81|506.7|503.9|506.25|503.45|0
1649130900000|2022-04-05 03:55:00|506.52|503.72|506.43|503.63|506.61|503.81|506.25|503.45|0
1649131200000|2022-04-05 04:00:00|506.25|503.45|506.43|503.63|506.61|503.81|506.25|503.45|0
1649131500000|2022-04-05 04:05:00|506.42|503.62|506.06|503.26|506.42|503.62|505.88|503.08|0
1649131800000|2022-04-05 04:10:00|505.88|503.08|506.24|503.44|506.24|503.44|505.88|503.08|0
1649132100000|2022-04-05 04:15:00|506.06|503.26|506.06|503.26|506.06|503.26|505.88|503.08|0
1649132400000|2022-04-05 04:20:00|506.24|503.44|506.06|503.26|506.24|503.44|505.97|503.17|0
1649132700000|2022-04-05 04:25:00|505.88|503.08|505.88|503.08|506.06|503.26|505.7|502.9|0
1649133000000|2022-04-05 04:30:00|505.79|502.99|505.15|502.35|505.88|503.08|504.88|502.08|0
1649133300000|2022-04-05 04:35:00|505.33|502.53|505.15|502.35|505.51|502.71|505.15|502.35|0
1649133600000|2022-04-05 04:40:00|505.24|502.44|505.51|502.71|505.51|502.71|505.15|502.35|0
1649133900000|2022-04-05 04:45:00|505.42|502.62|505.15|502.35|505.51|502.71|505.15|502.35|0
1649134200000|2022-04-05 04:50:00|504.97|502.17|504.97|502.17|505.42|502.62|504.97|502.17|0
1649134500000|2022-04-05 04:55:00|505.15|502.35|505.33|502.53|505.33|502.53|504.97|502.17|0
1649134800000|2022-04-05 05:00:00|505.51|502.71|504.96|502.16|505.51|502.71|504.78|501.98|0
1649135100000|2022-04-05 05:05:00|505.14|502.34|505.5|502.7|505.5|502.7|504.96|502.16|0
1649135400000|2022-04-05 05:10:00|505.6|502.8|505.32|502.52|505.68|502.88|505.32|502.52|0
1649135700000|2022-04-05 05:15:00|505.14|502.34|505.5|502.7|505.5|502.7|504.6|501.8|0
1649136000000|2022-04-05 05:20:00|505.32|502.52|505.14|502.34|505.41|502.61|505.14|502.34|0
1649136300000|2022-04-05 05:25:00|505.05|502.25|504.6|501.8|505.05|502.25|504.6|501.8|0
1649136600000|2022-04-05 05:30:00|504.69|501.89|505.14|502.34|505.14|502.34|504.69|501.89|0
1649136900000|2022-04-05 05:35:00|504.95|502.15|504.95|502.15|505.14|502.34|504.77|501.97|0
1649137200000|2022-04-05 05:40:00|505.13|502.33|505.13|502.33|505.5|502.7|504.95|502.15|0
1649137500000|2022-04-05 05:45:00|504.95|502.15|505.13|502.33|505.13|502.33|504.77|501.97|0
1649137800000|2022-04-05 05:50:00|504.95|502.15|504.59|501.79|505.13|502.33|504.59|501.79|0
1649138100000|2022-04-05 05:55:00|504.41|501.61|505.27|502.47|506.53|503.73|504.41|501.61|0
1649138400000|2022-04-05 06:00:00|505.09|502.29|504.01|501.21|505.27|502.47|504.01|501.21|0
1649138700000|2022-04-05 06:05:00|504.19|501.39|504.73|501.93|504.73|501.93|503.83|501.03|0
1649139000000|2022-04-05 06:10:00|504.91|502.11|506.16|503.36|506.16|503.36|504.91|502.11|0
1649139300000|2022-04-05 06:15:00|506.34|503.54|506.88|504.08|507.06|504.26|506.26|503.46|0
1649139600000|2022-04-05 06:20:00|506.7|503.9|506.88|504.08|508.14|505.34|506.52|503.72|0
1649139900000|2022-04-05 06:25:00|507.06|504.26|506.7|503.9|507.42|504.62|506.52|503.72|0
1649140200000|2022-04-05 06:30:00|506.88|504.08|506.79|503.99|507.42|504.62|506.7|503.9|0
1649140500000|2022-04-05 06:35:00|506.7|503.9|506.87|504.07|507.06|504.26|506.69|503.89|0
1649140800000|2022-04-05 06:40:00|507.05|504.25|507.95|505.15|507.95|505.15|507.05|504.25|0
1649141100000|2022-04-05 06:45:00|507.77|504.97|509.96|507.16|510.32|507.52|507.05|504.25|0
1649141400000|2022-04-05 06:50:00|509.88|507.08|509.96|507.16|510.5|507.7|509.88|507.08|0
1649141700000|2022-04-05 06:55:00|509.6|506.8|510.14|507.34|511.04|508.24|509.6|506.8|0
1649142000000|2022-04-05 07:00:00|509.42|506.62|507.45|504.65|509.6|506.8|505.3|502.5|0
1649142300000|2022-04-05 07:05:00|507.16|504.76|508.23|505.83|509.76|507.36|507.07|504.67|0
1649142600000|2022-04-05 07:10:00|507.78|505.38|509.01|506.13|510.72|507.9|506.88|504.48|0
1649142900000|2022-04-05 07:15:00|509.1|506.22|507.4|504.52|510.18|507.3|507.3|504.42|0
1649143200000|2022-04-05 07:20:00|507.3|504.42|507.66|504.78|508.38|505.5|506.76|503.88|0
1649143500000|2022-04-05 07:25:00|507.57|504.69|505.04|502.16|508.38|505.5|504.5|501.62|0
1649143800000|2022-04-05 07:30:00|504.86|501.98|503.78|500.9|505.57|502.69|502.17|499.29|0
1649144100000|2022-04-05 07:35:00|503.42|500.54|501.91|499.03|503.42|500.54|500.56|497.68|0
1649144400000|2022-04-05 07:40:00|501.81|498.93|501.28|498.4|502.17|499.29|500.92|498.04|0
1649144700000|2022-04-05 07:45:00|501.37|498.49|500.56|497.68|502.44|499.56|500.38|497.5|0
1649145000000|2022-04-05 07:50:00|500.74|497.86|502.88|500|503.24|500.36|500.74|497.86|0
1649145300000|2022-04-05 07:55:00|502.52|499.64|502.52|499.64|502.88|500|501.19|498.31|0
1649145600000|2022-04-05 08:00:00|502.61|499.73|503.17|500.77|503.17|500.77|501.63|498.75|0
1649145900000|2022-04-05 08:05:00|503|500.6|502.64|500.24|503.35|500.95|502.28|499.88|0
1649146200000|2022-04-05 08:10:00|502.55|500.15|501.38|498.98|502.73|500.33|501.38|498.98|0
1649146500000|2022-04-05 08:15:00|501.56|499.16|502.45|500.05|502.63|500.23|501.03|498.63|0
1649146800000|2022-04-05 08:20:00|502.63|500.23|502.63|500.23|502.9|500.5|501.74|499.34|0
1649147100000|2022-04-05 08:25:00|502.45|500.05|504.6|502.2|504.78|502.38|502.27|499.87|0
1649147400000|2022-04-05 08:30:00|504.78|502.38|504.6|502.2|505.32|502.92|504.06|501.66|0
1649147700000|2022-04-05 08:35:00|504.69|502.29|504.06|501.66|504.78|502.38|503.7|501.3|0
1649148000000|2022-04-05 08:40:00|504.24|501.84|504.06|501.66|504.42|502.02|503.34|500.94|0
1649148300000|2022-04-05 08:45:00|504.24|501.84|504.66|502.26|505.49|503.09|503.97|501.57|0
1649148600000|2022-04-05 08:50:00|504.84|502.44|505.67|503.27|505.67|503.27|504.77|502.37|0
1649148900000|2022-04-05 08:55:00|505.76|503.36|506.38|503.98|506.92|504.52|505.31|502.91|0
1649149200000|2022-04-05 09:00:00|506.56|504.16|506.66|504.26|507.02|504.62|506.2|503.8|0
1649149500000|2022-04-05 09:05:00|506.56|504.16|506.2|503.8|506.56|504.16|505.84|503.44|0
1649149800000|2022-04-05 09:10:00|506.12|503.72|506.02|503.62|506.38|503.98|505.84|503.44|0
1649150100000|2022-04-05 09:15:00|506.11|503.71|506.56|504.16|506.74|504.34|505.84|503.44|0
1649150400000|2022-04-05 09:20:00|506.47|504.07|507.28|504.88|507.46|505.06|506.02|503.62|0
1649150700000|2022-04-05 09:25:00|507.37|504.97|508.35|505.95|509.07|506.67|507.28|504.88|0
1649151000000|2022-04-05 09:30:00|508.27|505.87|507.71|505.31|508.35|505.95|507.17|504.77|0
1649151300000|2022-04-05 09:35:00|507.62|505.22|509.69|507.29|509.69|507.29|507.17|504.77|0
1649151600000|2022-04-05 09:40:00|509.51|507.11|510.05|507.65|510.41|508.01|509.33|506.93|0
1649151900000|2022-04-05 09:45:00|510.23|507.83|511.67|509.27|511.85|509.45|510.23|507.83|0
1649152200000|2022-04-05 09:50:00|511.77|509.37|511.59|509.19|512.22|509.82|510.31|507.91|0
1649152500000|2022-04-05 09:55:00|511.77|509.37|512.13|509.73|512.67|510.27|511.41|509.01|0
1649152800000|2022-04-05 10:00:00|512.31|509.91|511.05|508.65|512.77|510.37|510.69|508.29|0
1649153100000|2022-04-05 10:05:00|511.23|508.83|513.76|511.36|514.3|511.9|510.68|508.28|0
1649153400000|2022-04-05 10:10:00|513.94|511.54|513.75|511.35|514.48|512.08|513.39|510.99|0
1649153700000|2022-04-05 10:15:00|513.94|511.54|512.49|510.09|513.94|511.54|512.49|510.09|0
1649154000000|2022-04-05 10:20:00|512.58|510.18|515.2|512.8|515.74|513.34|512.31|509.91|0
1649154300000|2022-04-05 10:25:00|514.84|512.44|514.47|512.07|515.48|513.08|514.29|511.89|0
1649154600000|2022-04-05 10:30:00|514.39|511.99|515.74|513.34|515.74|513.34|513.21|510.81|0
1649154900000|2022-04-05 10:35:00|515.38|512.98|515.56|513.16|516.29|513.89|515.02|512.62|0
1649155200000|2022-04-05 10:40:00|515.74|513.34|514.29|511.89|515.74|513.34|514.29|511.89|0
1649155500000|2022-04-05 10:45:00|514.47|512.07|514.11|511.71|515.19|512.79|513.93|511.53|0
1649155800000|2022-04-05 10:50:00|514.47|512.07|512.84|510.44|514.56|512.16|512.48|510.08|0
1649156100000|2022-04-05 10:55:00|513.02|510.62|512.66|510.26|513.38|510.98|512.39|509.99|0
1649156400000|2022-04-05 11:00:00|512.84|510.44|513.2|510.8|513.56|511.16|512.48|510.08|0
1649156700000|2022-04-05 11:05:00|513.02|510.62|514.46|512.06|514.65|512.25|512.84|510.44|0
1649157000000|2022-04-05 11:10:00|514.64|512.24|514.64|512.24|515.55|513.15|514.28|511.88|0
1649157300000|2022-04-05 11:15:00|514.82|512.42|513.92|511.52|514.82|512.42|513.92|511.52|0
1649157600000|2022-04-05 11:20:00|514.01|511.61|514.1|511.7|514.28|511.88|512.93|510.53|0
1649157900000|2022-04-05 11:25:00|514.01|511.61|512.83|510.43|514.1|511.7|512.65|510.25|0
1649158200000|2022-04-05 11:30:00|512.65|510.25|513.47|511.07|513.83|511.43|512.29|509.89|0
1649158500000|2022-04-05 11:35:00|513.56|511.16|512.39|509.99|513.83|511.43|512.39|509.99|0
1649158800000|2022-04-05 11:40:00|512.21|509.81|511.12|508.72|512.39|509.99|510.94|508.54|0
1649159100000|2022-04-05 11:45:00|511.3|508.9|511.12|508.72|511.48|509.08|510.94|508.54|0
1649159400000|2022-04-05 11:50:00|511.3|508.9|511.84|509.44|512.2|509.8|511.12|508.72|0
1649159700000|2022-04-05 11:55:00|511.75|509.35|511.66|509.26|512.02|509.62|511.66|509.26|0
1649160000000|2022-04-05 12:00:00|511.48|509.08|510.04|507.64|512.38|509.98|510.04|507.64|0
1649160300000|2022-04-05 12:05:00|510.22|507.82|511.84|509.44|512.2|509.8|510.22|507.82|0
1649160600000|2022-04-05 12:10:00|512.02|509.62|512.2|509.8|512.38|509.98|511.29|508.89|0
1649160900000|2022-04-05 12:15:00|512.38|509.98|512.92|510.52|513.64|511.24|512.37|509.97|0
1649161200000|2022-04-05 12:20:00|513.1|510.7|514.72|512.32|514.72|512.32|512.47|510.07|0
1649161500000|2022-04-05 12:25:00|515.08|512.68|514.36|511.96|515.08|512.68|513.82|511.42|0
1649161800000|2022-04-05 12:30:00|514.18|511.78|513.27|510.87|514.18|511.78|513.09|510.69|0
1649162100000|2022-04-05 12:35:00|513.09|510.69|513.27|510.87|514.18|511.78|512.55|510.15|0
1649162400000|2022-04-05 12:40:00|513.09|510.69|513.45|511.05|513.63|511.23|512.55|510.15|0
1649162700000|2022-04-05 12:45:00|513.27|510.87|513.81|511.41|513.81|511.41|512.91|510.51|0
1649163000000|2022-04-05 12:50:00|513.63|511.23|514.17|511.77|514.89|512.49|513.09|510.69|0
1649163300000|2022-04-05 12:55:00|514.35|511.95|515.98|513.58|516.7|514.3|513.99|511.59|0
1649163600000|2022-04-05 13:00:00|516.16|513.76|513.81|511.41|516.16|513.76|513.45|511.05|0
1649163900000|2022-04-05 13:05:00|513.63|511.23|514.17|511.77|515.61|513.21|513.63|511.23|0
1649164200000|2022-04-05 13:10:00|513.99|511.59|513.8|511.4|514.71|512.31|513.62|511.22|0
1649164500000|2022-04-05 13:15:00|513.62|511.22|513.44|511.04|513.62|511.22|512.36|509.96|0
1649164800000|2022-04-05 13:20:00|513.26|510.86|513.89|511.49|514.89|512.49|512.72|510.32|0
1649165100000|2022-04-05 13:25:00|514.16|511.76|517.24|514.84|517.6|515.2|513.62|511.22|0
1649165400000|2022-04-05 13:30:00|517.42|515.02|509.22|506.82|517.42|515.02|507.85|505.45|0
1649165700000|2022-04-05 13:35:00|507.97|505.57|505.82|503.42|509.04|506.64|505.64|503.24|0
1649166000000|2022-04-05 13:40:00|505.99|503.59|506.35|503.95|506.71|504.31|504.03|501.63|0
1649166300000|2022-04-05 13:45:00|506.71|504.31|507.34|504.94|507.96|505.56|504.21|501.81|0
1649166600000|2022-04-05 13:50:00|507.06|504.66|508.14|505.74|510.29|507.89|506.89|504.49|0
1649166900000|2022-04-05 13:55:00|508.32|505.92|505.81|503.41|508.5|506.1|505.81|503.41|0
1649167200000|2022-04-05 14:00:00|505.72|503.32|502.95|500.55|506.88|504.48|499.57|497.17|0
1649167500000|2022-04-05 14:05:00|503.31|500.91|520.83|517.95|522.04|519.64|503.31|500.91|0
1649167800000|2022-04-05 14:10:00|521.19|518.31|521.56|518.68|523.28|520.4|518.83|515.95|0
1649168100000|2022-04-05 14:15:00|522.64|519.76|527.37|524.49|528.28|525.4|522.64|519.76|0
1649168400000|2022-04-05 14:20:00|527.19|524.31|524.99|522.11|529.38|526.5|522.43|519.55|0
1649168700000|2022-04-05 14:25:00|524.81|521.93|523.53|520.65|526.27|523.39|522.98|520.1|0
1649169000000|2022-04-05 14:30:00|522.98|520.1|525.35|522.47|525.72|522.84|521.52|518.64|0
1649169300000|2022-04-05 14:35:00|525.17|522.29|527.18|524.3|527.74|524.86|522.07|519.19|0
1649169600000|2022-04-05 14:40:00|527.55|524.67|525.35|522.47|527.55|524.67|524.8|521.92|0
1649169900000|2022-04-05 14:45:00|525.72|522.84|520.6|517.72|526.27|523.39|520.24|517.36|0
1649170200000|2022-04-05 14:50:00|520.42|517.54|516.42|513.54|521.15|518.27|515.52|512.64|0
1649170500000|2022-04-05 14:55:00|516.61|513.73|519.75|516.87|520.77|517.89|516.61|513.73|0
1649170800000|2022-04-05 15:00:00|519.57|516.69|520.65|517.77|522.29|519.41|518.48|515.6|0
1649171100000|2022-04-05 15:05:00|520.47|517.59|522.11|519.23|523.01|520.13|519.02|516.14|0
1649171400000|2022-04-05 15:10:00|521.92|519.04|521.38|518.5|524.84|521.96|520.83|517.95|0
1649171700000|2022-04-05 15:15:00|521.47|518.59|525.02|522.14|525.93|523.05|521.38|518.5|0
1649172000000|2022-04-05 15:20:00|524.83|521.95|525.62|522.74|525.62|522.74|522.08|519.2|0
1649172300000|2022-04-05 15:25:00|525.72|522.84|523.98|521.1|526.53|523.65|523.98|521.1|0
1649172600000|2022-04-05 15:30:00|524.35|521.47|521.44|518.56|525.26|522.38|521.26|518.38|0
1649172900000|2022-04-05 15:35:00|521.62|518.74|528.72|525.84|529.63|526.75|521.26|518.38|0
1649173200000|2022-04-05 15:40:00|528.35|525.47|526.11|523.71|529.09|526.21|525.38|522.98|0
1649173500000|2022-04-05 15:45:00|526.29|523.89|528.48|526.08|529.03|526.63|525.92|523.52|0
1649173800000|2022-04-05 15:50:00|528.29|525.89|529.39|526.99|531.04|528.64|526.29|523.89|0
1649174100000|2022-04-05 15:55:00|529.21|526.81|531.59|529.19|531.77|529.37|529.02|526.62|0
1649174400000|2022-04-05 16:00:00|531.77|529.37|531.4|529|533.97|531.57|529.94|527.54|0
1649174700000|2022-04-05 16:05:00|531.22|528.82|530.21|527.81|531.4|529|528.84|526.44|0
1649175000000|2022-04-05 16:10:00|529.93|527.53|530.48|528.08|531.31|528.91|529.2|526.8|0
1649175300000|2022-04-05 16:15:00|530.3|527.9|534.89|532.49|534.89|532.49|530.3|527.9|0
1649175600000|2022-04-05 16:20:00|534.8|532.4|535.25|532.85|536.91|534.51|533.6|531.2|0
1649175900000|2022-04-05 16:25:00|535.99|533.59|537.09|534.69|537.46|535.06|535.25|532.85|0
1649176200000|2022-04-05 16:30:00|537.28|534.88|536.35|533.95|537.83|535.43|534.56|532.16|0
1649176500000|2022-04-05 16:35:00|536.54|534.14|534.55|532.15|537.65|535.25|534.18|531.78|0
1649176800000|2022-04-05 16:40:00|535.47|533.07|536.94|534.54|537.3|534.9|534.55|532.15|0
1649177100000|2022-04-05 16:45:00|536.57|534.17|534|531.6|537.49|535.09|534|531.6|0
1649177400000|2022-04-05 16:50:00|533.99|531.59|532.34|529.94|534.73|532.33|532.16|529.76|0
1649177700000|2022-04-05 16:55:00|532.16|529.76|531.79|529.39|533.63|531.23|531.06|528.66|0
1649178000000|2022-04-05 17:00:00|531.98|529.58|530.35|527.95|533.26|530.86|530.17|527.77|0
1649178300000|2022-04-05 17:05:00|530.82|528.42|525.05|522.65|531.46|529.06|525.05|522.65|0
1649178600000|2022-04-05 17:10:00|524.5|522.1|524.86|522.46|525.78|523.38|524.5|522.1|0
1649178900000|2022-04-05 17:15:00|525.05|522.65|522.86|520.46|525.59|523.19|522.68|520.28|0
1649179200000|2022-04-05 17:20:00|523.04|520.64|524.09|521.69|525.53|523.13|522.17|519.77|0
1649179500000|2022-04-05 17:25:00|523.9|521.5|525.55|523.15|526.28|523.88|523.35|520.95|0
1649179800000|2022-04-05 17:30:00|525.36|522.96|528.29|525.89|528.84|526.44|525.36|522.96|0
1649180100000|2022-04-05 17:35:00|528.11|525.71|529.39|526.99|529.57|527.17|528.11|525.71|0
1649180400000|2022-04-05 17:40:00|529.57|527.17|532.88|530.48|532.88|530.48|529.57|527.17|0
1649180700000|2022-04-05 17:45:00|532.7|530.3|534.73|532.33|535.46|533.06|532.33|529.93|0
1649181000000|2022-04-05 17:50:00|535.09|532.69|537.81|535.41|538.73|536.33|534.72|532.32|0
1649181300000|2022-04-05 17:55:00|537.62|535.22|535.23|532.83|538.36|535.96|534.86|532.46|0
1649181600000|2022-04-05 18:00:00|535.41|533.01|537.25|534.85|537.81|535.41|534.31|531.91|0
1649181900000|2022-04-05 18:05:00|537.07|534.67|537.62|535.22|538.17|535.77|535.96|533.56|0
1649182200000|2022-04-05 18:10:00|537.44|535.04|537.1|534.7|538.94|536.54|535.36|532.96|0
1649182500000|2022-04-05 18:15:00|537.28|534.88|533.79|531.39|538.2|535.8|533.79|531.39|0
1649182800000|2022-04-05 18:20:00|533.6|531.2|534.34|531.94|535.44|533.04|532.5|530.1|0
1649183100000|2022-04-05 18:25:00|534.15|531.75|536.54|534.14|536.91|534.51|533.23|530.83|0
1649183400000|2022-04-05 18:30:00|536.36|533.96|537.64|535.24|538.01|535.61|536.17|533.77|0
1649183700000|2022-04-05 18:35:00|537.46|535.06|538.93|536.53|539.49|537.09|535.25|532.85|0
1649184000000|2022-04-05 18:40:00|538.75|536.35|535.43|533.03|539.67|537.27|535.07|532.67|0
1649184300000|2022-04-05 18:45:00|535.8|533.4|536.53|534.13|538.38|535.98|534.51|532.11|0
1649184600000|2022-04-05 18:50:00|536.35|533.95|536.53|534.13|537.27|534.87|534.88|532.48|0
1649184900000|2022-04-05 18:55:00|536.17|533.77|539.48|537.08|540.4|538|534.69|532.29|0
1649185200000|2022-04-05 19:00:00|539.39|536.99|542.62|540.22|542.62|540.22|537.82|535.42|0
1649185500000|2022-04-05 19:05:00|542.25|539.85|544.29|541.89|545.4|543|542.07|539.67|0
1649185800000|2022-04-05 19:10:00|544.1|541.7|547.63|545.23|548.56|546.16|543.92|541.52|0
1649186100000|2022-04-05 19:15:00|547.81|545.41|548.74|546.34|549.3|546.9|546.33|543.93|0
1649186400000|2022-04-05 19:20:00|549.11|546.71|544.28|541.88|550.05|547.65|544.28|541.88|0
1649186700000|2022-04-05 19:25:00|544.47|542.07|547.81|545.41|548.18|545.78|544.47|542.07|0
1649187000000|2022-04-05 19:30:00|548|545.6|552.47|550.07|552.66|550.26|548|545.6|0
1649187300000|2022-04-05 19:35:00|552.66|550.26|552.84|550.44|554.34|551.94|550.97|548.57|0
1649187600000|2022-04-05 19:40:00|552.65|550.25|552.28|549.88|554.52|552.12|551.35|548.95|0
1649187900000|2022-04-05 19:45:00|551.72|549.32|558.62|556.22|559|556.6|551.72|549.32|0
1649188200000|2022-04-05 19:50:00|559.56|557.16|551.89|549.49|559.56|557.16|548.91|546.51|0
1649188500000|2022-04-05 19:55:00|550.96|548.56|548.51|546.11|554.69|552.29|548.51|546.11|0
1649188800000|2022-04-05 20:00:00|548.14|545.74|547.39|544.99|548.51|546.11|547.2|544.8|0
1649189100000|2022-04-05 20:05:00|547.2|544.8|547.2|544.8|547.57|545.17|546.64|544.24|0
1649189400000|2022-04-05 20:10:00|547.39|544.99|548.32|545.92|548.32|545.92|547.01|544.61|0
1649189700000|2022-04-05 20:15:00|548.52|545.72|547.03|544.23|548.52|545.72|547.03|544.23|0
1649190000000|2022-04-05 20:20:00|547.58|544.78|548.14|545.34|548.14|545.34|547.4|544.6|0
1649190300000|2022-04-05 20:25:00|547.96|545.16|548.14|545.34|548.33|545.53|547.96|545.16|0
1649190600000|2022-04-05 20:30:00|547.95|545.15|547.39|544.59|547.95|545.15|547.21|544.41|0
1649190900000|2022-04-05 20:35:00|547.21|544.41|547.21|544.41|547.49|544.69|547.21|544.41|0
1649191200000|2022-04-05 20:40:00|547.02|544.22|547.21|544.41|547.21|544.41|546.93|544.13|0
1649191500000|2022-04-05 20:45:00|547.02|544.22|546.46|543.66|547.02|544.22|546.27|543.47|0
1649191800000|2022-04-05 20:50:00|546.27|543.47|545.71|542.91|546.65|543.85|545.71|542.91|0
1649192100000|2022-04-05 20:55:00|545.9|543.1|545.41|542.61|545.9|543.1|545.25|542.45|0
1649192400000|2022-04-05 21:00:00|545.36|542.56|545.27|542.47|545.38|542.58|545|542.2|0
1649192700000|2022-04-05 21:05:00|545.41|542.61|545.49|542.69|545.52|542.72|545.38|542.58|0
1649193000000|2022-04-05 21:10:00|545.52|542.72|545.24|542.44|545.52|542.72|545.13|542.33|0
1649193300000|2022-04-05 21:15:00|545.21|542.41|545.08|542.28|545.37|542.57|544.99|542.19|0
1649193600000|2022-04-05 21:20:00|545.11|542.31|544.94|542.14|545.35|542.55|544.86|542.06|0
1649193900000|2022-04-05 21:25:00|544.89|542.09|544.72|541.92|545.21|542.41|544.58|541.78|0
1649194200000|2022-04-05 21:30:00|544.69|541.89|545.04|542.24|545.35|542.55|544.66|541.86|0
1649194500000|2022-04-05 21:35:00|544.34|541.54|544.58|541.78|544.61|541.81|544.34|541.54|0
1649194800000|2022-04-05 21:40:00|544.56|541.76|544.61|541.81|544.61|541.81|544.53|541.73|0
1649195100000|2022-04-05 21:45:00|544.64|541.84|544.85|542.05|544.88|542.08|544.64|541.84|0
1649195400000|2022-04-05 21:50:00|544.9|542.1|544.93|542.13|544.93|542.13|544.9|542.1|0
1649195700000|2022-04-05 21:55:00|544.9|542.1|544.95|542.15|544.95|542.15|544.78|541.98|0
1649196000000|2022-04-05 22:00:00|545.61|542.81|546.44|543.64|546.44|543.64|545.24|542.44|0
1649196300000|2022-04-05 22:05:00|546.25|543.45|547|544.2|547.18|544.38|546.25|543.45|0
1649196600000|2022-04-05 22:10:00|546.81|544.01|547.55|544.75|547.55|544.75|546.81|544.01|0
1649196900000|2022-04-05 22:15:00|547.37|544.57|547.37|544.57|547.74|544.94|547.28|544.48|0
1649197200000|2022-04-05 22:20:00|547.55|544.75|548.48|545.68|548.48|545.68|547.55|544.75|0
1649197500000|2022-04-05 22:25:00|548.67|545.87|548.67|545.87|549.04|546.24|548.48|545.68|0
1649197800000|2022-04-05 22:30:00|548.3|545.5|547.36|544.56|548.3|545.5|547.18|544.38|0
1649198100000|2022-04-05 22:35:00|547.18|544.38|547.73|544.93|548.02|545.22|546.99|544.19|0
1649198400000|2022-04-05 22:40:00|547.55|544.75|546.99|544.19|547.55|544.75|546.62|543.82|0
1649198700000|2022-04-05 22:45:00|546.8|544|546.8|544|546.99|544.19|546.61|543.81|0
1649199000000|2022-04-05 22:50:00|546.61|543.81|546.43|543.63|546.8|544|546.24|543.44|0
1649199300000|2022-04-05 22:55:00|546.61|543.81|546.61|543.81|546.61|543.81|546.43|543.63|0
1649199600000|2022-04-05 23:00:00|546.43|543.63|546.61|543.81|546.8|544|546.34|543.54|0
1649199900000|2022-04-05 23:05:00|546.8|544|547.54|544.74|547.54|544.74|546.8|544|0
1649200200000|2022-04-05 23:10:00|547.35|544.55|547.91|545.11|547.91|545.11|547.35|544.55|0
1649200500000|2022-04-05 23:15:00|548.1|545.3|547.54|544.74|548.1|545.3|547.54|544.74|0
1649200800000|2022-04-05 23:20:00|547.35|544.55|547.72|544.92|547.72|544.92|547.35|544.55|0
1649201100000|2022-04-05 23:25:00|547.91|545.11|548.09|545.29|548.28|545.48|547.72|544.92|0
1649201400000|2022-04-05 23:30:00|547.91|545.11|547.53|544.73|547.91|545.11|547.53|544.73|0
1649201700000|2022-04-05 23:35:00|547.35|544.55|547.53|544.73|547.72|544.92|547.35|544.55|0
1649202000000|2022-04-05 23:40:00|547.35|544.55|545.86|543.06|547.35|544.55|545.77|542.97|0
1649202300000|2022-04-05 23:45:00|546.04|543.24|546.97|544.17|546.97|544.17|545.86|543.06|0
1649202600000|2022-04-05 23:50:00|546.78|543.98|546.78|543.98|546.97|544.17|546.41|543.61|0
1649202900000|2022-04-05 23:55:00|546.97|544.17|547.71|544.91|548.27|545.47|546.97|544.17|0
1649203200000|2022-04-06 00:00:00|547.9|545.1|549.2|546.4|549.58|546.78|547.9|545.1|0
1649203500000|2022-04-06 00:05:00|549.39|546.59|546.97|544.17|549.76|546.96|546.59|543.79|0
1649203800000|2022-04-06 00:10:00|546.78|543.98|546.41|543.61|546.78|543.98|545.85|543.05|0
1649204100000|2022-04-06 00:15:00|546.5|543.7|547.15|544.35|547.52|544.72|545.94|543.14|0
1649204400000|2022-04-06 00:20:00|546.96|544.16|547.71|544.91|547.89|545.09|546.96|544.16|0
1649204700000|2022-04-06 00:25:00|547.89|545.09|549.38|546.58|549.57|546.77|547.33|544.53|0
1649205000000|2022-04-06 00:30:00|549.57|546.77|550.88|548.08|550.88|548.08|549.57|546.77|0
1649205300000|2022-04-06 00:35:00|551.06|548.26|550.5|547.7|551.81|549.01|550.5|547.7|0
1649205600000|2022-04-06 00:40:00|550.31|547.51|551.72|548.92|552|549.2|550.13|547.33|0
1649205900000|2022-04-06 00:45:00|551.81|549.01|552.93|550.13|553.68|550.88|551.81|549.01|0
1649206200000|2022-04-06 00:50:00|553.03|550.23|553.68|550.88|553.68|550.88|552.93|550.13|0
1649206500000|2022-04-06 00:55:00|553.49|550.69|555.55|552.75|555.55|552.75|553.3|550.5|0
1649206800000|2022-04-06 01:00:00|555.65|552.85|555.36|552.56|556.87|554.07|555.36|552.56|0
1649207100000|2022-04-06 01:05:00|555.27|552.47|554.05|551.25|555.74|552.94|553.86|551.06|0
1649207400000|2022-04-06 01:10:00|553.86|551.06|554.05|551.25|554.8|552|553.86|551.06|0
1649207700000|2022-04-06 01:15:00|553.86|551.06|551.24|548.44|554.05|551.25|551.05|548.25|0
1649208000000|2022-04-06 01:20:00|551.05|548.25|551.42|548.62|551.99|549.19|551.05|548.25|0
1649208300000|2022-04-06 01:25:00|551.24|548.44|551.61|548.81|551.61|548.81|550.67|547.87|0
1649208600000|2022-04-06 01:30:00|551.8|549|552.36|549.56|553.11|550.31|551.61|548.81|0
1649208900000|2022-04-06 01:35:00|552.17|549.37|553.29|550.49|553.58|550.78|551.79|548.99|0
1649209200000|2022-04-06 01:40:00|553.48|550.68|552.92|550.12|554.23|551.43|552.92|550.12|0
1649209500000|2022-04-06 01:45:00|553.01|550.21|553.85|551.05|555.54|552.74|553.01|550.21|0
1649209800000|2022-04-06 01:50:00|554.23|551.43|555.16|552.36|555.16|552.36|553.29|550.49|0
1649210100000|2022-04-06 01:55:00|554.97|552.17|555.72|552.92|556.47|553.67|554.79|551.99|0
1649210400000|2022-04-06 02:00:00|556.1|553.3|555.72|552.92|556.1|553.3|554.97|552.17|0
1649210700000|2022-04-06 02:05:00|555.53|552.73|554.22|551.42|555.72|552.92|554.03|551.23|0
1649211000000|2022-04-06 02:10:00|554.03|551.23|554.97|552.17|555.16|552.36|553.94|551.14|0
1649211300000|2022-04-06 02:15:00|555.07|552.27|555.53|552.73|555.72|552.92|554.88|552.08|0
1649211600000|2022-04-06 02:20:00|555.72|552.92|554.59|551.79|555.72|552.92|554.4|551.6|0
1649211900000|2022-04-06 02:25:00|554.4|551.6|554.03|551.23|554.59|551.79|553.65|550.85|0
1649212200000|2022-04-06 02:30:00|554.21|551.41|553.28|550.48|554.78|551.98|552.9|550.1|0
1649212500000|2022-04-06 02:35:00|553.09|550.29|552.53|549.73|553.37|550.57|552.53|549.73|0
1649212800000|2022-04-06 02:40:00|552.71|549.91|553.09|550.29|553.46|550.66|552.53|549.73|0
1649213100000|2022-04-06 02:45:00|552.9|550.1|553.46|550.66|553.65|550.85|552.9|550.1|0
1649213400000|2022-04-06 02:50:00|553.37|550.57|552.9|550.1|553.65|550.85|552.9|550.1|0
1649213700000|2022-04-06 02:55:00|552.71|549.91|552.9|550.1|553.27|550.47|552.71|549.91|0
1649214000000|2022-04-06 03:00:00|553.08|550.28|552.71|549.91|553.08|550.28|551.96|549.16|0
1649214300000|2022-04-06 03:05:00|552.52|549.72|552.14|549.34|552.89|550.09|552.14|549.34|0
1649214600000|2022-04-06 03:10:00|551.96|549.16|552.52|549.72|552.89|550.09|551.58|548.78|0
1649214900000|2022-04-06 03:15:00|552.7|549.9|552.52|549.72|552.89|550.09|552.33|549.53|0
1649215200000|2022-04-06 03:20:00|552.61|549.81|553.45|550.65|553.45|550.65|552.61|549.81|0
1649215500000|2022-04-06 03:25:00|553.64|550.84|553.07|550.27|553.64|550.84|552.89|550.09|0
1649215800000|2022-04-06 03:30:00|553.26|550.46|553.26|550.46|553.64|550.84|552.89|550.09|0
1649216100000|2022-04-06 03:35:00|553.07|550.27|553.82|551.02|554.38|551.58|553.07|550.27|0
1649216400000|2022-04-06 03:40:00|554.01|551.21|554.86|552.06|554.95|552.15|553.82|551.02|0
1649216700000|2022-04-06 03:45:00|554.95|552.15|555.13|552.33|555.51|552.71|554.95|552.15|0
1649217000000|2022-04-06 03:50:00|554.94|552.14|554.19|551.39|555.13|552.33|554.01|551.21|0
1649217300000|2022-04-06 03:55:00|554.38|551.58|554|551.2|554.94|552.14|554|551.2|0
1649217600000|2022-04-06 04:00:00|553.82|551.02|553.44|550.64|553.82|551.02|553.25|550.45|0
1649217900000|2022-04-06 04:05:00|553.35|550.55|552.88|550.08|553.44|550.64|552.5|549.7|0
1649218200000|2022-04-06 04:10:00|552.69|549.89|552.5|549.7|552.69|549.89|552.13|549.33|0
1649218500000|2022-04-06 04:15:00|552.31|549.51|551.19|548.39|552.31|549.51|550.82|548.02|0
1649218800000|2022-04-06 04:20:00|551|548.2|551.38|548.58|551.38|548.58|551|548.2|0
1649219100000|2022-04-06 04:25:00|551.19|548.39|551.94|549.14|551.94|549.14|551|548.2|0
1649219400000|2022-04-06 04:30:00|552.03|549.23|552.5|549.7|552.68|549.88|551.75|548.95|0
1649219700000|2022-04-06 04:35:00|552.68|549.88|553.24|550.44|553.24|550.44|552.68|549.88|0
1649220000000|2022-04-06 04:40:00|553.06|550.26|552.49|549.69|553.06|550.26|552.31|549.51|0
1649220300000|2022-04-06 04:45:00|552.68|549.88|551.93|549.13|552.68|549.88|551.56|548.76|0
1649220600000|2022-04-06 04:50:00|551.84|549.04|552.49|549.69|552.59|549.79|551.74|548.94|0
1649220900000|2022-04-06 04:55:00|552.3|549.5|552.49|549.69|552.59|549.79|551.93|549.13|0
1649221200000|2022-04-06 05:00:00|552.3|549.5|551.18|548.38|552.49|549.69|551.18|548.38|0
1649221500000|2022-04-06 05:05:00|551.37|548.57|549.5|546.7|551.93|549.13|549.12|546.32|0
1649221800000|2022-04-06 05:10:00|549.31|546.51|550.24|547.44|550.43|547.63|549.31|546.51|0
1649222100000|2022-04-06 05:15:00|550.05|547.25|548.56|545.76|550.05|547.25|548.19|545.39|0
1649222400000|2022-04-06 05:20:00|548.75|545.95|548.19|545.39|548.93|546.13|548|545.2|0
1649222700000|2022-04-06 05:25:00|548|545.2|547.25|544.45|548.56|545.76|547.25|544.45|0
1649223000000|2022-04-06 05:30:00|547.44|544.64|547.44|544.64|547.81|545.01|547.07|544.27|0
1649223300000|2022-04-06 05:35:00|547.25|544.45|547.44|544.64|547.44|544.64|546.69|543.89|0
1649223600000|2022-04-06 05:40:00|547.62|544.82|548.18|545.38|548.37|545.57|547.06|544.26|0
1649223900000|2022-04-06 05:45:00|548.37|545.57|548.74|545.94|548.93|546.13|547.81|545.01|0
1649224200000|2022-04-06 05:50:00|548.55|545.75|548.92|546.12|549.3|546.5|548.37|545.57|0
1649224500000|2022-04-06 05:55:00|549.11|546.31|550.04|547.24|550.42|547.62|549.11|546.31|0
1649224800000|2022-04-06 06:00:00|550.42|547.62|549.11|546.31|550.42|547.62|548.74|545.94|0
1649225100000|2022-04-06 06:05:00|549.48|546.68|549.29|546.49|550.41|547.61|549.11|546.31|0
1649225400000|2022-04-06 06:10:00|549.11|546.31|548.55|545.75|549.29|546.49|547.99|545.19|0
1649225700000|2022-04-06 06:15:00|548.73|545.93|548.64|545.84|549.48|546.68|547.71|544.91|0
1649226000000|2022-04-06 06:20:00|548.73|545.93|549.1|546.3|549.66|546.86|548.17|545.37|0
1649226300000|2022-04-06 06:25:00|548.92|546.12|547.98|545.18|548.92|546.12|547.05|544.25|0
1649226600000|2022-04-06 06:30:00|547.8|545|546.68|543.88|548.17|545.37|546.68|543.88|0
1649226900000|2022-04-06 06:35:00|546.49|543.69|544.63|541.83|546.77|543.97|544.36|541.56|0
1649227200000|2022-04-06 06:40:00|544.44|541.64|544.26|541.46|544.63|541.83|543.89|541.09|0
1649227500000|2022-04-06 06:45:00|544.07|541.27|545|542.2|545|542.2|543.89|541.09|0
1649227800000|2022-04-06 06:50:00|544.81|542.01|547.23|544.43|547.23|544.43|544.81|542.01|0
1649228100000|2022-04-06 06:55:00|547.04|544.24|546.3|543.5|547.23|544.43|545.74|542.94|0
1649228400000|2022-04-06 07:00:00|545.55|542.75|548.35|545.55|548.35|545.55|545.18|542.38|0
1649228700000|2022-04-06 07:05:00|547.96|545.56|546.19|543.79|548.89|546.49|546.1|543.7|0
1649229000000|2022-04-06 07:10:00|546.1|543.7|545.72|543.32|547.77|545.37|544.05|541.65|0
1649229300000|2022-04-06 07:15:00|545.91|543.51|546.28|543.88|547.12|544.72|545.16|542.76|0
1649229600000|2022-04-06 07:20:00|546.47|544.07|548.05|545.65|548.14|545.74|546.28|543.88|0
1649229900000|2022-04-06 07:25:00|548.14|545.74|547.95|545.55|548.51|546.11|546.84|544.44|0
1649230200000|2022-04-06 07:30:00|548.14|545.74|556.19|553.79|556.19|553.79|547.58|545.18|0
1649230500000|2022-04-06 07:35:00|556|553.6|559.01|556.61|559.39|556.99|555.44|553.04|0
1649230800000|2022-04-06 07:40:00|558.82|556.42|559.01|556.61|560.14|557.74|556.94|554.54|0
1649231100000|2022-04-06 07:45:00|559.95|557.55|560.89|558.49|561.65|559.25|559.95|557.55|0
1649231400000|2022-04-06 07:50:00|560.99|558.59|561.98|559.58|562.73|560.33|560.04|557.64|0
1649231700000|2022-04-06 07:55:00|561.79|559.39|564.67|562.27|565.43|563.03|561.79|559.39|0
1649232000000|2022-04-06 08:00:00|564.86|562.46|562.97|560.57|565.8|563.4|562.59|560.19|0
1649232300000|2022-04-06 08:05:00|562.88|560.48|562.03|559.63|563.35|560.95|561.28|558.88|0
1649232600000|2022-04-06 08:10:00|562.22|559.82|563.07|560.67|563.91|561.51|561.84|559.44|0
1649232900000|2022-04-06 08:15:00|562.97|560.57|565.23|562.83|566.18|563.78|561.65|559.25|0
1649233200000|2022-04-06 08:20:00|565.42|563.02|566.93|564.53|567.69|565.29|565.23|562.83|0
1649233500000|2022-04-06 08:25:00|567.12|564.72|564.24|561.84|567.12|564.72|563.1|560.7|0
1649233800000|2022-04-06 08:30:00|563.96|561.56|565.56|563.16|566.42|564.02|563.48|561.08|0
1649234100000|2022-04-06 08:35:00|565.37|562.97|564.99|562.59|566.89|564.49|564.05|561.65|0
1649234400000|2022-04-06 08:40:00|564.8|562.4|566.7|564.3|566.7|564.3|564.8|562.4|0
1649234700000|2022-04-06 08:45:00|566.51|564.11|563.38|560.98|566.8|564.4|562.53|560.13|0
1649235000000|2022-04-06 08:50:00|563.29|560.89|561.58|559.18|563.38|560.98|561.21|558.81|0
1649235300000|2022-04-06 08:55:00|561.68|559.28|561.58|559.18|562.53|560.13|561.2|558.8|0
1649235600000|2022-04-06 09:00:00|561.39|558.99|561.96|559.56|562.15|559.75|560.07|557.67|0
1649235900000|2022-04-06 09:05:00|561.77|559.37|563.09|560.69|563.47|561.07|561.77|559.37|0
1649236200000|2022-04-06 09:10:00|563.19|560.79|564.98|562.58|565.17|562.77|562.33|559.93|0
1649236500000|2022-04-06 09:15:00|565.17|562.77|564.98|562.58|566.79|564.39|563.85|561.45|0
1649236800000|2022-04-06 09:20:00|564.6|562.2|564.98|562.58|566.12|563.72|564.6|562.2|0
1649237100000|2022-04-06 09:25:00|564.79|562.39|566.5|564.1|566.5|564.1|564.41|562.01|0
1649237400000|2022-04-06 09:30:00|566.31|563.91|566.3|563.9|566.49|564.09|565.17|562.77|0
1649237700000|2022-04-06 09:35:00|566.11|563.71|567.82|565.42|568.2|565.8|566.11|563.71|0
1649238000000|2022-04-06 09:40:00|567.63|565.23|568.77|566.37|570.48|568.08|567.06|564.66|0
1649238300000|2022-04-06 09:45:00|569.53|567.13|571.24|568.84|571.24|568.84|568.96|566.56|0
1649238600000|2022-04-06 09:50:00|571.82|569.42|572.25|569.85|574.13|571.73|571.68|569.28|0
1649238900000|2022-04-06 09:55:00|572.16|569.76|568.07|565.67|572.16|569.76|567.69|565.29|0
1649239200000|2022-04-06 10:00:00|568.17|565.77|568.26|565.86|569.21|566.81|567.69|565.29|0
1649239500000|2022-04-06 10:05:00|568.07|565.67|568.64|566.24|568.64|566.24|567.88|565.48|0
1649239800000|2022-04-06 10:10:00|568.74|566.34|571.49|569.09|571.49|569.09|568.26|565.86|0
1649240100000|2022-04-06 10:15:00|571.87|569.47|573.01|570.61|574.25|571.85|570.92|568.52|0
1649240400000|2022-04-06 10:20:00|572.82|570.42|571.76|569.36|574.15|571.75|571.57|569.17|0
1649240700000|2022-04-06 10:25:00|571.95|569.55|571|568.6|572.52|570.12|570.81|568.41|0
1649241000000|2022-04-06 10:30:00|571.19|568.79|572.71|570.31|573.66|571.26|571.19|568.79|0
1649241300000|2022-04-06 10:35:00|572.52|570.12|573.66|571.26|574.23|571.83|572.33|569.93|0
1649241600000|2022-04-06 10:40:00|573.85|571.45|573.28|570.88|574.61|572.21|572.71|570.31|0
1649241900000|2022-04-06 10:45:00|573.47|571.07|574.23|571.83|574.23|571.83|573.09|570.69|0
1649242200000|2022-04-06 10:50:00|574.33|571.93|574.61|572.21|575.76|573.36|574.04|571.64|0
1649242500000|2022-04-06 10:55:00|574.8|572.4|574.8|572.4|575.56|573.16|574.04|571.64|0
1649242800000|2022-04-06 11:00:00|574.61|572.21|573.84|571.44|574.61|572.21|573.46|571.06|0
1649243100000|2022-04-06 11:05:00|574.42|572.02|576.52|574.12|576.52|574.12|574.04|571.64|0
1649243400000|2022-04-06 11:10:00|576.33|573.93|578.62|576.22|579.39|576.99|575.94|573.54|0
1649243700000|2022-04-06 11:15:00|578.81|576.41|577.47|575.07|579.58|577.18|576.9|574.5|0
1649244000000|2022-04-06 11:20:00|577.66|575.26|579.96|577.56|579.96|577.56|577.28|574.88|0
1649244300000|2022-04-06 11:25:00|580.15|577.75|579.96|577.56|580.34|577.94|579.38|576.98|0
1649244600000|2022-04-06 11:30:00|580.15|577.75|579.19|576.79|581.68|579.28|579.19|576.79|0
1649244900000|2022-04-06 11:35:00|579.38|576.98|579.57|577.17|580.15|577.75|578.42|576.02|0
1649245200000|2022-04-06 11:40:00|579.38|576.98|581.3|578.9|581.68|579.28|579.38|576.98|0
1649245500000|2022-04-06 11:45:00|581.4|579|580.72|578.32|581.68|579.28|579.38|576.98|0
1649245800000|2022-04-06 11:50:00|581.49|579.09|582.25|579.85|583.02|580.62|581.49|579.09|0
1649246100000|2022-04-06 11:55:00|582.16|579.76|583.98|581.58|585.13|582.73|582.06|579.66|0
1649246400000|2022-04-06 12:00:00|583.79|581.39|585.13|582.73|585.32|582.92|583.02|580.62|0
1649246700000|2022-04-06 12:05:00|584.55|582.15|583.59|581.19|586.09|583.69|583.4|581|0
1649247000000|2022-04-06 12:10:00|583.69|581.29|582.82|580.42|585.13|582.73|582.05|579.65|0
1649247300000|2022-04-06 12:15:00|583.01|580.61|583.2|580.8|584.17|581.77|582.44|580.04|0
1649247600000|2022-04-06 12:20:00|583.01|580.61|582.54|580.14|583.4|581|582.24|579.84|0
1649247900000|2022-04-06 12:25:00|582.44|580.04|580.52|578.12|583.01|580.61|580.52|578.12|0
1649248200000|2022-04-06 12:30:00|580.33|577.93|582.4|580|582.97|580.57|580.1|577.7|0
1649248500000|2022-04-06 12:35:00|582.59|580.19|582.21|579.81|582.97|580.57|581.82|579.42|0
1649248800000|2022-04-06 12:40:00|582.4|580|583.16|580.76|583.55|581.15|582.4|580|0
1649249100000|2022-04-06 12:45:00|582.97|580.57|584.89|582.49|585.84|583.44|582.97|580.57|0
1649249400000|2022-04-06 12:50:00|585.08|582.68|584.12|581.72|585.27|582.87|582.2|579.8|0
1649249700000|2022-04-06 12:55:00|583.54|581.14|581.62|579.22|583.54|581.14|580.86|578.46|0
1649250000000|2022-04-06 13:00:00|582.2|579.8|579.9|577.5|582.58|580.18|579.71|577.31|0
1649250300000|2022-04-06 13:05:00|580.09|577.69|578.94|576.54|580.48|578.08|578.17|575.77|0
1649250600000|2022-04-06 13:10:00|578.75|576.35|579.71|577.31|580.66|578.26|578.56|576.16|0
1649250900000|2022-04-06 13:15:00|579.51|577.11|579.13|576.73|580.28|577.88|578.55|576.15|0
1649251200000|2022-04-06 13:20:00|579.32|576.92|580.28|577.88|581.05|578.65|578.75|576.35|0
1649251500000|2022-04-06 13:25:00|580.47|578.07|581.43|579.03|581.62|579.22|580.28|577.88|0
1649251800000|2022-04-06 13:30:00|582|579.6|583.64|581.24|586.24|583.84|576.64|574.24|0
1649252100000|2022-04-06 13:35:00|583.35|580.95|584.31|581.91|587.4|585|583.35|580.95|0
1649252400000|2022-04-06 13:40:00|584.7|582.3|590.14|587.26|590.14|587.5|584.31|581.91|0
1649252700000|2022-04-06 13:45:00|589.56|586.68|591.84|588.96|592.13|589.25|589.56|586.68|0
1649253000000|2022-04-06 13:50:00|592.22|589.34|591.45|588.57|593.38|590.5|590.68|587.8|0
1649253300000|2022-04-06 13:55:00|592.42|589.54|593.8|590.92|593.97|591.09|589.72|586.84|0
1649253600000|2022-04-06 14:00:00|593.6|590.72|598.82|595.94|599.01|596.13|592.64|589.76|0
1649253900000|2022-04-06 14:05:00|599.12|596.24|602.05|599.17|602.24|599.36|597.66|594.78|0
1649254200000|2022-04-06 14:10:00|602.24|599.36|599.17|596.29|603.99|601.11|599.17|596.29|0
1649254500000|2022-04-06 14:15:00|599.75|596.87|594.92|592.04|599.75|596.87|593.77|590.89|0
1649254800000|2022-04-06 14:20:00|595.31|592.43|594.54|591.66|596.85|593.97|593.58|590.7|0
1649255100000|2022-04-06 14:25:00|595.12|592.24|599.74|596.86|599.74|596.86|594.35|591.47|0
1649255400000|2022-04-06 14:30:00|599.36|596.48|599.55|596.67|601.48|598.6|597.43|594.55|0
1649255700000|2022-04-06 14:35:00|598.78|595.9|595.69|592.81|599.55|596.67|595.69|592.81|0
1649256000000|2022-04-06 14:40:00|596.27|593.39|594.74|591.86|598.39|595.51|592.62|589.74|0
1649256300000|2022-04-06 14:45:00|595.32|592.44|592.76|590.36|595.89|593.01|592.57|590.17|0
1649256600000|2022-04-06 14:50:00|593.15|590.75|596.27|593.87|596.85|594.45|591.43|589.03|0
1649256900000|2022-04-06 14:55:00|596.17|593.77|597.81|595.41|597.81|595.41|594.33|591.93|0
1649257200000|2022-04-06 15:00:00|598.2|595.8|594.13|591.73|598.59|596.19|594.13|591.73|0
1649257500000|2022-04-06 15:05:00|594.33|591.93|598.59|596.19|599.36|596.96|593.75|591.35|0
1649257800000|2022-04-06 15:10:00|598.98|596.58|598.39|595.99|599.17|596.77|597.04|594.64|0
1649258100000|2022-04-06 15:15:00|597.81|595.41|599.36|596.96|600.33|597.93|596.84|594.44|0
1649258400000|2022-04-06 15:20:00|599.56|597.16|595.38|592.98|599.56|597.16|592.48|590.08|0
1649258700000|2022-04-06 15:25:00|595.57|593.17|594.6|592.2|597.32|594.92|594.03|591.63|0
1649259000000|2022-04-06 15:30:00|594.22|591.82|597.31|594.91|598.28|595.88|593.45|591.05|0
1649259300000|2022-04-06 15:35:00|596.93|594.53|597.22|594.82|597.7|595.3|595.38|592.98|0
1649259600000|2022-04-06 15:40:00|597.12|594.72|594.02|591.62|597.31|594.91|593.83|591.43|0
1649259900000|2022-04-06 15:45:00|593.44|591.04|590.16|587.76|594.79|592.39|588.62|586.22|0
1649260200000|2022-04-06 15:50:00|589.78|587.38|589.39|586.99|590.74|588.34|586.89|584.49|0
1649260500000|2022-04-06 15:55:00|589.58|587.18|590.74|588.34|591.7|589.3|588.53|586.13|0
1649260800000|2022-04-06 16:00:00|590.54|588.14|592.28|589.88|592.28|589.88|589.3|586.9|0
1649261100000|2022-04-06 16:05:00|591.7|589.3|592.08|589.68|592.28|589.88|589.58|587.18|0
1649261400000|2022-04-06 16:10:00|591.31|588.91|596|593.6|596|593.6|589.25|586.85|0
1649261700000|2022-04-06 16:15:00|596.39|593.99|598.03|595.63|598.51|596.11|596.39|593.99|0
1649262000000|2022-04-06 16:20:00|598.13|595.73|598.71|596.31|601.03|598.63|597.93|595.53|0
1649262300000|2022-04-06 16:25:00|598.32|595.92|598.9|596.5|599.67|597.27|597.54|595.14|0
1649262600000|2022-04-06 16:30:00|599.09|596.69|596.38|593.98|600.06|597.66|596.19|593.79|0
1649262900000|2022-04-06 16:35:00|596.96|594.56|597.73|595.33|598.32|595.92|596.57|594.17|0
1649263200000|2022-04-06 16:40:00|597.93|595.53|596.96|594.56|598.12|595.72|595.8|593.4|0
1649263500000|2022-04-06 16:45:00|597.35|594.95|597.15|594.75|599.86|597.46|595.99|593.59|0
1649263800000|2022-04-06 16:50:00|596.96|594.56|596.96|594.56|599.28|596.88|596.96|594.56|0
1649264100000|2022-04-06 16:55:00|596.76|594.36|595.79|593.39|597.34|594.94|595.41|593.01|0
1649264400000|2022-04-06 17:00:00|596.18|593.78|597.92|595.52|598.7|596.3|595.6|593.2|0
1649264700000|2022-04-06 17:05:00|597.73|595.33|598.22|595.82|599.38|596.98|595.55|593.15|0
1649265000000|2022-04-06 17:10:00|598.12|595.72|597.25|594.85|598.99|596.59|596.86|594.46|0
1649265300000|2022-04-06 17:15:00|597.44|595.04|596.09|593.69|598.22|595.82|594.93|592.53|0
1649265600000|2022-04-06 17:20:00|596.48|594.08|592.62|590.22|597.06|594.66|592.62|590.22|0
1649265900000|2022-04-06 17:25:00|592.81|590.41|592.12|589.72|594.35|591.95|591.93|589.53|0
1649266200000|2022-04-06 17:30:00|591.73|589.33|589.62|587.22|592.89|590.49|588.27|585.87|0
1649266500000|2022-04-06 17:35:00|589.42|587.02|587.89|585.49|591.54|589.14|587.89|585.49|0
1649266800000|2022-04-06 17:40:00|588.08|585.68|584.82|582.42|588.65|586.25|583.67|581.27|0
1649267100000|2022-04-06 17:45:00|585.01|582.61|584.67|581.79|588.84|586.44|584.48|581.6|0
1649267400000|2022-04-06 17:50:00|584.77|581.89|584.23|581.35|585.63|582.75|582.12|579.24|0
1649267700000|2022-04-06 17:55:00|584.42|581.54|588.18|585.3|588.18|585.3|583.84|580.96|0
1649268000000|2022-04-06 18:00:00|587.79|584.91|576.94|574.06|592.82|589.94|569.7|566.82|0
1649268300000|2022-04-06 18:05:00|578.09|575.21|594.23|591.35|595.49|592.61|578.09|575.21|0
1649268600000|2022-04-06 18:10:00|594.9|592.02|602.51|599.63|603.09|600.21|594.71|591.83|0
1649268900000|2022-04-06 18:15:00|602.9|600.02|607.93|605.05|611.05|608.17|602.9|600.02|0
1649269200000|2022-04-06 18:20:00|608.32|605.44|604.82|601.94|608.81|605.93|602.3|599.42|0
1649269500000|2022-04-06 18:25:00|604.63|601.75|603.68|600.8|605.99|603.11|598.63|595.75|0
1649269800000|2022-04-06 18:30:00|602.32|599.44|585.42|583.02|603.1|600.22|583.41|581.01|0
1649270100000|2022-04-06 18:35:00|585.33|582.93|588.21|585.33|590.91|588.03|582.32|579.44|0
1649270400000|2022-04-06 18:40:00|588.79|585.91|584.74|581.86|591.11|588.23|583.68|580.8|0
1649270700000|2022-04-06 18:45:00|585.89|583.01|587.96|585.56|588.93|586.53|580.89|578.01|0
1649271000000|2022-04-06 18:50:00|585.84|583.44|578.35|575.95|586.61|584.21|577.39|574.99|0
1649271300000|2022-04-06 18:55:00|577.78|575.38|571.84|569.44|578.54|576.14|571.65|569.25|0
1649271600000|2022-04-06 19:00:00|571.46|569.06|566.72|564.32|571.46|569.06|562.82|560.42|0
1649271900000|2022-04-06 19:05:00|567.11|564.71|574.74|572.34|576.85|574.45|567.11|564.71|0
1649272200000|2022-04-06 19:10:00|573.4|571|572.25|569.85|575.89|573.49|569.87|567.47|0
1649272500000|2022-04-06 19:15:00|572.16|569.76|577.61|575.21|577.8|575.4|569.01|566.61|0
1649272800000|2022-04-06 19:20:00|578.19|575.79|585.74|583.34|586.22|583.82|577.23|574.83|0
1649273100000|2022-04-06 19:25:00|585.45|583.05|590.66|588.26|591.24|588.84|584.68|582.28|0
1649273400000|2022-04-06 19:30:00|591.05|588.65|592.6|590.2|593.37|590.97|586.99|584.59|0
1649273700000|2022-04-06 19:35:00|591.63|589.23|582.56|580.16|592.98|590.58|582.37|579.97|0
1649274000000|2022-04-06 19:40:00|583.33|580.93|582.17|579.77|586.41|584.01|580.83|578.43|0
1649274300000|2022-04-06 19:45:00|583.71|581.31|574.62|572.22|583.71|581.31|572.33|569.93|0
1649274600000|2022-04-06 19:50:00|572.71|570.31|581.93|579.53|582.12|579.72|571.95|569.55|0
1649274900000|2022-04-06 19:55:00|582.12|579.72|581.23|578.83|583.85|581.45|576.35|573.95|0
1649275200000|2022-04-06 20:00:00|583.53|581.13|583.15|580.75|585.85|583.45|583.15|580.75|0
1649275500000|2022-04-06 20:05:00|583.06|580.66|581.8|579.4|583.15|580.75|581.41|579.01|0
1649275800000|2022-04-06 20:10:00|581.9|579.5|583.72|581.32|583.72|581.32|581.22|578.82|0
1649276100000|2022-04-06 20:15:00|583.92|581.12|583.54|580.74|586.24|583.44|583.44|580.64|0
1649276400000|2022-04-06 20:20:00|583.73|580.93|584.31|581.51|584.7|581.9|583.34|580.54|0
1649276700000|2022-04-06 20:25:00|584.22|581.42|583.73|580.93|584.31|581.51|583.34|580.54|0
1649277000000|2022-04-06 20:30:00|583.53|580.73|583.92|581.12|583.92|581.12|583.34|580.54|0
1649277300000|2022-04-06 20:35:00|583.63|580.83|585.08|582.28|585.85|583.05|583.53|580.73|0
1649277600000|2022-04-06 20:40:00|584.98|582.18|585.46|582.66|585.46|582.66|584.69|581.89|0
1649277900000|2022-04-06 20:45:00|585.08|582.28|584.6|581.8|585.46|582.66|584.5|581.7|0
1649278200000|2022-04-06 20:50:00|584.69|581.89|586.04|583.24|586.04|583.24|584.69|581.89|0
1649278500000|2022-04-06 20:55:00|585.85|583.05|586.33|583.53|586.33|583.53|585.65|582.85|0
1649278800000|2022-04-06 21:00:00|586.36|583.56|585.93|583.13|586.36|583.56|585.77|582.97|0
1649279100000|2022-04-06 21:05:00|585.84|583.04|585.34|582.54|585.93|583.13|585.34|582.54|0
1649279400000|2022-04-06 21:10:00|585.37|582.57|585.37|582.57|585.59|582.79|585.23|582.43|0
1649279700000|2022-04-06 21:15:00|585.34|582.54|585.34|582.54|585.37|582.57|585.31|582.51|0
1649280000000|2022-04-06 21:20:00|585.31|582.51|585.28|582.48|585.4|582.6|585.28|582.48|0
1649280300000|2022-04-06 21:25:00|585.34|582.54|585.42|582.62|585.42|582.62|585.25|582.45|0
1649280600000|2022-04-06 21:30:00|585.45|582.65|585.92|583.12|586.18|583.38|585.45|582.65|0
1649280900000|2022-04-06 21:35:00|585.87|583.07|585.92|583.12|585.98|583.18|585.81|583.01|0
1649281200000|2022-04-06 21:40:00|585.83|583.03|585.76|582.96|585.83|583.03|585.76|582.96|0
1649281500000|2022-04-06 21:45:00|585.69|582.89|585.45|582.65|585.81|583.01|585.45|582.65|0
1649281800000|2022-04-06 21:50:00|585.69|582.89|585.67|582.87|585.72|582.92|585.58|582.78|0
1649282100000|2022-04-06 21:55:00|585.65|582.85|585.58|582.78|585.81|583.01|585.58|582.78|0
1649282400000|2022-04-06 22:00:00|586.12|583.32|583.7|580.9|586.12|583.32|583.7|580.9|0
1649282700000|2022-04-06 22:05:00|583.51|580.71|582.74|579.94|583.9|581.1|582.45|579.65|0
1649283000000|2022-04-06 22:10:00|582.55|579.75|582.54|579.74|582.93|580.13|582.35|579.55|0
1649283300000|2022-04-06 22:15:00|582.16|579.36|583.12|580.32|583.12|580.32|581.77|578.97|0
1649283600000|2022-04-06 22:20:00|582.93|580.13|583.12|580.32|583.31|580.51|582.74|579.94|0
1649283900000|2022-04-06 22:25:00|582.93|580.13|583.12|580.32|583.7|580.9|582.93|580.13|0
1649284200000|2022-04-06 22:30:00|582.73|579.93|581.58|578.78|582.73|579.93|581.58|578.78|0
1649284500000|2022-04-06 22:35:00|581.48|578.68|581.96|579.16|582.15|579.35|581.38|578.58|0
1649284800000|2022-04-06 22:40:00|581.87|579.07|581.77|578.97|583.31|580.51|581.57|578.77|0
1649285100000|2022-04-06 22:45:00|581.57|578.77|582.34|579.54|582.34|579.54|581.57|578.77|0
1649285400000|2022-04-06 22:50:00|582.54|579.74|583.31|580.51|583.89|581.09|582.34|579.54|0
1649285700000|2022-04-06 22:55:00|583.5|580.7|582.92|580.12|583.5|580.7|582.53|579.73|0
1649286000000|2022-04-06 23:00:00|582.73|579.93|584.08|581.28|584.08|581.28|582.34|579.54|0
1649286300000|2022-04-06 23:05:00|584.27|581.47|584.07|581.27|584.65|581.85|583.88|581.08|0
1649286600000|2022-04-06 23:10:00|584.46|581.66|584.27|581.47|584.65|581.85|583.79|580.99|0
1649286900000|2022-04-06 23:15:00|584.07|581.27|584.07|581.27|584.17|581.37|583.79|580.99|0
1649287200000|2022-04-06 23:20:00|584.17|581.37|583.68|580.88|584.17|581.37|583.3|580.5|0
1649287500000|2022-04-06 23:25:00|583.88|581.08|583.88|581.08|584.26|581.46|583.68|580.88|0
1649287800000|2022-04-06 23:30:00|583.98|581.18|586.19|583.39|586.77|583.97|583.68|580.88|0
1649288100000|2022-04-06 23:35:00|586.39|583.59|589.49|586.69|589.87|587.07|586.19|583.39|0
1649288400000|2022-04-06 23:40:00|589.39|586.59|589.39|586.59|590.07|587.27|588.9|586.1|0
1649288700000|2022-04-06 23:45:00|589.29|586.49|590.26|587.46|590.26|587.46|589.1|586.3|0
1649289000000|2022-04-06 23:50:00|590.45|587.65|591.72|588.92|592.59|589.79|590.06|587.26|0
1649289300000|2022-04-06 23:55:00|591.81|589.01|593.37|590.57|594.34|591.54|591.81|589.01|0
1649289600000|2022-04-07 00:00:00|593.95|591.15|592.39|589.59|595.7|592.9|591.81|589.01|0
1649289900000|2022-04-07 00:05:00|592.2|589.4|593.17|590.37|593.36|590.56|591.81|589.01|0
1649290200000|2022-04-07 00:10:00|593.56|590.76|593.56|590.76|593.95|591.15|591.81|589.01|0
1649290500000|2022-04-07 00:15:00|593.36|590.56|595.11|592.31|595.31|592.51|592.39|589.59|0
1649290800000|2022-04-07 00:20:00|595.31|592.51|594.72|591.92|595.31|592.51|593.75|590.95|0
1649291100000|2022-04-07 00:25:00|594.53|591.73|593.36|590.56|595.11|592.31|593.16|590.36|0
1649291400000|2022-04-07 00:30:00|593.16|590.36|594.33|591.53|594.92|592.12|593.16|590.36|0
1649291700000|2022-04-07 00:35:00|594.43|591.63|595.11|592.31|595.3|592.5|594.33|591.53|0
1649292000000|2022-04-07 00:40:00|594.91|592.11|592.97|590.17|594.91|592.11|592.58|589.78|0
1649292300000|2022-04-07 00:45:00|593.16|590.36|594.33|591.53|594.72|591.92|593.16|590.36|0
1649292600000|2022-04-07 00:50:00|593.84|591.04|593.94|591.14|594.52|591.72|593.35|590.55|0
1649292900000|2022-04-07 00:55:00|593.74|590.94|592.96|590.16|594.52|591.72|592.96|590.16|0
1649293200000|2022-04-07 01:00:00|592.77|589.97|593.93|591.13|594.52|591.72|592.77|589.97|0
1649293500000|2022-04-07 01:05:00|593.74|590.94|591.02|588.22|593.74|590.94|591.02|588.22|0
1649293800000|2022-04-07 01:10:00|590.82|588.02|591.4|588.6|592.18|589.38|590.43|587.63|0
1649294100000|2022-04-07 01:15:00|591.6|588.8|591.31|588.51|591.6|588.8|590.43|587.63|0
1649294400000|2022-04-07 01:20:00|591.21|588.41|592.18|589.38|592.37|589.57|590.82|588.02|0
1649294700000|2022-04-07 01:25:00|592.37|589.57|593.54|590.74|593.73|590.93|592.37|589.57|0
1649295000000|2022-04-07 01:30:00|593.73|590.93|592.28|589.48|594.32|591.52|592.08|589.28|0
1649295300000|2022-04-07 01:35:00|592.57|589.77|591.59|588.79|592.57|589.77|591.4|588.6|0
1649295600000|2022-04-07 01:40:00|591.4|588.6|588.59|585.79|591.4|588.6|588.49|585.69|0
1649295900000|2022-04-07 01:45:00|588.1|585.3|588.48|585.68|589.26|586.46|585.97|583.17|0
1649296200000|2022-04-07 01:50:00|588.29|585.49|588.87|586.07|589.45|586.65|588.1|585.3|0
1649296500000|2022-04-07 01:55:00|588.68|585.88|589.06|586.26|589.45|586.65|588|585.2|0
1649296800000|2022-04-07 02:00:00|589.26|586.46|590.23|587.43|590.42|587.62|588.68|585.88|0
1649297100000|2022-04-07 02:05:00|590.61|587.81|590.61|587.81|590.81|588.01|589.64|586.84|0
1649297400000|2022-04-07 02:10:00|590.42|587.62|590.03|587.23|590.81|588.01|589.64|586.84|0
1649297700000|2022-04-07 02:15:00|590.22|587.42|590.42|587.62|590.81|588.01|589.84|587.04|0
1649298000000|2022-04-07 02:20:00|590.61|587.81|590.42|587.62|590.8|588|590.22|587.42|0
1649298300000|2022-04-07 02:25:00|590.22|587.42|590.41|587.61|590.42|587.62|589.83|587.03|0
1649298600000|2022-04-07 02:30:00|590.22|587.42|589.83|587.03|590.22|587.42|588.67|585.87|0
1649298900000|2022-04-07 02:35:00|590.03|587.23|591.77|588.97|591.97|589.17|590.02|587.22|0
1649299200000|2022-04-07 02:40:00|591.97|589.17|591.96|589.16|592.35|589.55|591.77|588.97|0
1649299500000|2022-04-07 02:45:00|592.07|589.27|591.96|589.16|592.16|589.36|591.48|588.68|0
1649299800000|2022-04-07 02:50:00|591.77|588.97|591.48|588.68|591.77|588.97|590.8|588|0
1649300100000|2022-04-07 02:55:00|591.38|588.58|591.38|588.58|591.77|588.97|590.8|588|0
1649300400000|2022-04-07 03:00:00|591.29|588.49|591.57|588.77|591.57|588.77|590.8|588|0
1649300700000|2022-04-07 03:05:00|591.77|588.97|591.96|589.16|592.26|589.46|591.57|588.77|0
1649301000000|2022-04-07 03:10:00|592.15|589.35|591.96|589.16|592.35|589.55|591.76|588.96|0
1649301300000|2022-04-07 03:15:00|592.15|589.35|592.93|590.13|593.12|590.32|592.06|589.26|0
1649301600000|2022-04-07 03:20:00|592.73|589.93|592.73|589.93|592.73|589.93|592.34|589.54|0
1649301900000|2022-04-07 03:25:00|592.93|590.13|597.25|594.45|597.63|594.83|592.54|589.74|0
1649302200000|2022-04-07 03:30:00|597.15|594.35|597.44|594.64|597.83|595.03|596.86|594.06|0
1649302500000|2022-04-07 03:35:00|597.24|594.44|598.02|595.22|598.02|595.22|597.05|594.25|0
1649302800000|2022-04-07 03:40:00|598.21|595.41|598.79|595.99|598.79|595.99|598.02|595.22|0
1649303100000|2022-04-07 03:45:00|598.6|595.8|597.82|595.02|598.6|595.8|597.63|594.83|0
1649303400000|2022-04-07 03:50:00|597.63|594.83|598.79|595.99|598.79|595.99|597.63|594.83|0
1649303700000|2022-04-07 03:55:00|598.89|596.09|600.44|597.64|600.53|597.73|598.59|595.79|0
1649304000000|2022-04-07 04:00:00|600.34|597.54|599.75|596.95|600.92|598.12|599.56|596.76|0
1649304300000|2022-04-07 04:05:00|599.95|597.15|600.14|597.34|600.14|597.34|599.37|596.57|0
1649304600000|2022-04-07 04:10:00|600.34|597.54|600.72|597.92|601.02|598.22|600.14|597.34|0
1649304900000|2022-04-07 04:15:00|600.63|597.83|600.24|597.44|600.92|598.12|600.24|597.44|0
1649305200000|2022-04-07 04:20:00|600.33|597.53|601.11|598.31|601.11|598.31|600.14|597.34|0
1649305500000|2022-04-07 04:25:00|602.08|599.28|600.72|597.92|602.47|599.67|600.72|597.92|0
1649305800000|2022-04-07 04:30:00|600.63|597.83|599.36|596.56|600.63|597.83|598.78|595.98|0
1649306100000|2022-04-07 04:35:00|599.27|596.47|599.16|596.36|599.75|596.95|599.16|596.36|0
1649306400000|2022-04-07 04:40:00|599.55|596.75|597.3|594.5|599.75|596.95|597.3|594.5|0
1649306700000|2022-04-07 04:45:00|597.1|594.3|597.1|594.3|598.07|595.27|596.91|594.11|0
1649307000000|2022-04-07 04:50:00|596.91|594.11|597.88|595.08|598.07|595.27|596.71|593.91|0
1649307300000|2022-04-07 04:55:00|598.07|595.27|598.27|595.47|598.85|596.05|598.07|595.27|0
1649307600000|2022-04-07 05:00:00|598.46|595.66|598.65|595.85|599.24|596.44|597.1|594.3|0
1649307900000|2022-04-07 05:05:00|599.04|596.24|597.87|595.07|599.82|597.02|597.87|595.07|0
1649308200000|2022-04-07 05:10:00|597.68|594.88|597.68|594.88|599.04|596.24|597.29|594.49|0
1649308500000|2022-04-07 05:15:00|597.59|594.79|598.84|596.04|599.23|596.43|597.29|594.49|0
1649308800000|2022-04-07 05:20:00|598.65|595.85|599.62|596.82|599.82|597.02|598.46|595.66|0
1649309100000|2022-04-07 05:25:00|599.82|597.02|599.82|597.02|600.6|597.8|599.62|596.82|0
1649309400000|2022-04-07 05:30:00|600.01|597.21|599.04|596.24|600.21|597.41|598.26|595.46|0
1649309700000|2022-04-07 05:35:00|598.84|596.04|596.41|593.61|599.23|596.43|596.31|593.51|0
1649310000000|2022-04-07 05:40:00|596.51|593.71|597.28|594.48|597.28|594.48|595.92|593.12|0
1649310300000|2022-04-07 05:45:00|597.38|594.58|594.18|591.38|597.48|594.68|593.59|590.79|0
1649310600000|2022-04-07 05:50:00|594.37|591.57|593.01|590.21|594.95|592.15|592.82|590.02|0
1649310900000|2022-04-07 05:55:00|593.21|590.41|594.86|592.06|594.86|592.06|592.43|589.63|0
1649311200000|2022-04-07 06:00:00|594.95|592.15|594.56|591.76|596.31|593.51|593.2|590.4|0
1649311500000|2022-04-07 06:05:00|594.37|591.57|592.04|589.24|594.66|591.86|591.27|588.47|0
1649311800000|2022-04-07 06:10:00|592.43|589.63|591.21|588.41|592.43|589.63|589.91|587.11|0
1649312100000|2022-04-07 06:15:00|591.02|588.22|590.05|587.25|591.21|588.41|589.47|586.67|0
1649312400000|2022-04-07 06:20:00|589.96|587.16|588.5|585.7|590.73|587.93|588.12|585.32|0
1649312700000|2022-04-07 06:25:00|588.31|585.51|586.86|584.06|588.89|586.09|586.57|583.77|0
1649313000000|2022-04-07 06:30:00|586.96|584.16|587.92|585.12|588.89|586.09|585.8|583|0
1649313300000|2022-04-07 06:35:00|588.02|585.22|586.95|584.15|588.31|585.51|586.38|583.58|0
1649313600000|2022-04-07 06:40:00|586.86|584.06|583.87|581.07|586.95|584.15|583.87|581.07|0
1649313900000|2022-04-07 06:45:00|584.06|581.26|584.13|581.33|584.7|581.9|583.1|580.3|0
1649314200000|2022-04-07 06:50:00|584.32|581.52|584.51|581.71|585.29|582.49|582.97|580.17|0
1649314500000|2022-04-07 06:55:00|584.61|581.81|583.55|580.75|585.09|582.29|582.2|579.4|0
1649314800000|2022-04-07 07:00:00|583.36|580.56|583.36|580.56|585.28|582.48|581.05|578.25|0
1649315100000|2022-04-07 07:05:00|582.97|580.17|582.58|580.18|583.73|581.33|580.85|578.45|0
1649315400000|2022-04-07 07:10:00|582.1|579.7|579.89|577.49|582.58|580.18|578.35|575.95|0
1649315700000|2022-04-07 07:15:00|580.08|577.68|581.23|578.83|581.42|579.02|579.12|576.72|0
1649316000000|2022-04-07 07:20:00|581.14|578.74|577.39|574.99|582|579.6|577.01|574.61|0
1649316300000|2022-04-07 07:25:00|577.2|574.8|579.5|577.1|579.88|577.48|577.11|574.71|0
1649316600000|2022-04-07 07:30:00|580.27|577.87|580.65|578.25|583.15|580.75|580.27|577.87|0
1649316900000|2022-04-07 07:35:00|580.84|578.44|581.99|579.59|582.09|579.69|580.27|577.87|0
1649317200000|2022-04-07 07:40:00|581.8|579.4|583.34|580.94|583.53|581.13|581.52|579.12|0
1649317500000|2022-04-07 07:45:00|583.25|580.85|582.18|579.78|583.72|581.32|581.61|579.21|0
1649317800000|2022-04-07 07:50:00|582.38|579.98|581.8|579.4|582.57|580.17|580.65|578.25|0
1649318100000|2022-04-07 07:55:00|581.9|579.5|585.45|583.05|586.23|583.83|581.9|579.5|0
1649318400000|2022-04-07 08:00:00|585.26|582.86|586.03|583.63|587.19|584.79|584.88|582.48|0
1649318700000|2022-04-07 08:05:00|585.84|583.44|582.18|579.78|586.8|584.4|581.79|579.39|0
1649319000000|2022-04-07 08:10:00|582.09|579.69|585.16|582.76|585.84|583.44|581.6|579.2|0
1649319300000|2022-04-07 08:15:00|584.78|582.38|585.45|583.05|586.41|584.01|583.33|580.93|0
1649319600000|2022-04-07 08:20:00|585.26|582.86|584.01|581.61|585.26|582.86|582.75|580.35|0
1649319900000|2022-04-07 08:25:00|584.1|581.7|583.33|580.93|584.48|582.08|582.56|580.16|0
1649320200000|2022-04-07 08:30:00|583.52|581.12|583.62|581.22|584|581.6|581.89|579.49|0
1649320500000|2022-04-07 08:35:00|583.52|581.12|585.06|582.66|585.44|583.04|582.94|580.54|0
1649320800000|2022-04-07 08:40:00|584.97|582.57|582.55|580.15|585.54|583.14|582.27|579.87|0
1649321100000|2022-04-07 08:45:00|582.46|580.06|581.02|578.62|582.75|580.35|581.02|578.62|0
1649321400000|2022-04-07 08:50:00|580.82|578.42|578.71|576.31|581.02|578.62|578.52|576.12|0
1649321700000|2022-04-07 08:55:00|579|576.6|576.41|574.01|579.67|577.27|576.41|574.01|0
1649322000000|2022-04-07 09:00:00|576.6|574.2|578.33|575.93|578.33|575.93|576.41|574.01|0
1649322300000|2022-04-07 09:05:00|578.13|575.73|579.28|576.88|579.67|577.27|577.85|575.45|0
1649322600000|2022-04-07 09:10:00|579.09|576.69|578.9|576.5|579.86|577.46|578.81|576.41|0
1649322900000|2022-04-07 09:15:00|579.09|576.69|576.92|574.52|579.47|577.07|575.76|573.36|0
1649323200000|2022-04-07 09:20:00|576.82|574.42|576.53|574.13|577.3|574.9|574.61|572.21|0
1649323500000|2022-04-07 09:25:00|576.63|574.23|576.34|573.94|577.49|575.09|576.15|573.75|0
1649323800000|2022-04-07 09:30:00|576.53|574.13|576.34|573.94|576.91|574.51|575.57|573.17|0
1649324100000|2022-04-07 09:35:00|576.24|573.84|574.8|572.4|576.72|574.32|574.71|572.31|0
1649324400000|2022-04-07 09:40:00|574.61|572.21|574.22|571.82|575.38|572.98|573.27|570.87|0
1649324700000|2022-04-07 09:45:00|574.8|572.4|574.51|572.11|575.57|573.17|574.22|571.82|0
1649325000000|2022-04-07 09:50:00|574.42|572.02|573.84|571.44|575.37|572.97|573.65|571.25|0
1649325300000|2022-04-07 09:55:00|573.75|571.35|572.5|570.1|574.41|572.01|571.73|569.33|0
1649325600000|2022-04-07 10:00:00|572.88|570.48|572.5|570.1|572.88|570.48|571.73|569.33|0
1649325900000|2022-04-07 10:05:00|572.31|569.91|572.3|569.9|572.69|570.29|571.92|569.52|0
1649326200000|2022-04-07 10:10:00|572.5|570.1|572.3|569.9|572.88|570.48|572.3|569.9|0
1649326500000|2022-04-07 10:15:00|572.4|570|572.68|570.28|572.88|570.48|571.35|568.95|0
1649326800000|2022-04-07 10:20:00|572.49|570.09|571.95|569.55|573.1|570.7|571.57|569.17|0
1649327100000|2022-04-07 10:25:00|571.86|569.46|572.53|570.13|572.91|570.51|571.86|569.46|0
1649327400000|2022-04-07 10:30:00|572.52|570.12|573.29|570.89|573.67|571.27|572.52|570.12|0
1649327700000|2022-04-07 10:35:00|573.67|571.27|572.52|570.12|573.77|571.37|571.76|569.36|0
1649328000000|2022-04-07 10:40:00|572.71|570.31|574.24|571.84|574.24|571.84|572.71|570.31|0
1649328300000|2022-04-07 10:45:00|574.05|571.65|573.29|570.89|574.34|571.94|573.09|570.69|0
1649328600000|2022-04-07 10:50:00|573.09|570.69|573.86|571.46|574.05|571.65|572.9|570.5|0
1649328900000|2022-04-07 10:55:00|574.05|571.65|574.82|572.42|575.2|572.8|574.05|571.65|0
1649329200000|2022-04-07 11:00:00|575.01|572.61|576.73|574.33|577.31|574.91|574.24|571.84|0
1649329500000|2022-04-07 11:05:00|576.64|574.24|573.66|571.26|576.92|574.52|566.22|563.82|0
1649329800000|2022-04-07 11:10:00|573.95|571.55|571.18|568.78|575.39|572.99|570.22|567.82|0
1649330100000|2022-04-07 11:15:00|570.98|568.58|574.53|572.13|574.53|572.13|570.98|568.58|0
1649330400000|2022-04-07 11:20:00|574.43|572.03|576.92|574.52|576.92|574.52|574.23|571.83|0
1649330700000|2022-04-07 11:25:00|577.02|574.62|577.88|575.48|578.26|575.86|576.54|574.14|0
1649331000000|2022-04-07 11:30:00|577.98|575.58|578.45|576.05|579.8|577.4|575.19|572.79|0
1649331300000|2022-04-07 11:35:00|578.65|576.25|579.22|576.82|579.8|577.4|577.49|575.09|0
1649331600000|2022-04-07 11:40:00|579.03|576.63|577.64|575.24|579.8|577.4|576.89|574.49|0
1649331900000|2022-04-07 11:45:00|577.84|575.44|578.41|576.01|579.09|576.69|576.78|574.38|0
1649332200000|2022-04-07 11:50:00|578.6|576.2|578.79|576.39|579.76|577.36|577.83|575.43|0
1649332500000|2022-04-07 11:55:00|578.6|576.2|576.87|574.47|578.98|576.58|576.68|574.28|0
1649332800000|2022-04-07 12:00:00|577.06|574.66|581.48|579.08|581.48|579.08|576.3|573.9|0
1649333100000|2022-04-07 12:05:00|581.1|578.7|581.2|578.8|582.44|580.04|580.52|578.12|0
1649333400000|2022-04-07 12:10:00|581.29|578.89|583.92|581.52|584.11|581.71|580.71|578.31|0
1649333700000|2022-04-07 12:15:00|584.5|582.1|582.95|580.55|585.85|583.45|582.95|580.55|0
1649334000000|2022-04-07 12:20:00|583.15|580.75|584.11|581.71|584.49|582.09|582.37|579.97|0
1649334300000|2022-04-07 12:25:00|584.3|581.9|585|582.6|586.16|583.76|584.3|581.9|0
1649334600000|2022-04-07 12:30:00|585.19|582.79|583.07|580.67|586.16|583.76|582.98|580.58|0
1649334900000|2022-04-07 12:35:00|582.98|580.58|583.46|581.06|584.42|582.02|582.69|580.29|0
1649335200000|2022-04-07 12:40:00|583.56|581.16|584.8|582.4|584.81|582.41|582.69|580.29|0
1649335500000|2022-04-07 12:45:00|585.19|582.79|585|582.6|585.58|583.18|583.46|581.06|0
1649335800000|2022-04-07 12:50:00|585.19|582.79|588.47|586.07|588.86|586.46|584.22|581.82|0
1649336100000|2022-04-07 12:55:00|588.28|585.88|588.47|586.07|589.63|587.23|587.6|585.2|0
1649336400000|2022-04-07 13:00:00|587.89|585.49|592.53|590.13|592.53|590.13|587.12|584.72|0
1649336700000|2022-04-07 13:05:00|592.34|589.94|592.34|589.94|593.12|590.72|591.76|589.36|0
1649337000000|2022-04-07 13:10:00|592.53|590.13|591.66|589.26|592.53|590.13|591.18|588.78|0
1649337300000|2022-04-07 13:15:00|591.76|589.36|588.95|586.55|592.73|590.33|588.85|586.45|0
1649337600000|2022-04-07 13:20:00|588.85|586.45|589.82|587.42|590.4|588|588.85|586.45|0
1649337900000|2022-04-07 13:25:00|590.01|587.61|591.17|588.77|592.14|589.74|589.82|587.42|0
1649338200000|2022-04-07 13:30:00|591.75|589.35|585.47|583.07|593.3|590.9|585.47|583.07|0
1649338500000|2022-04-07 13:35:00|585.37|582.97|579.98|577.58|587.49|585.09|579.41|577.01|0
1649338800000|2022-04-07 13:40:00|579.02|576.62|584.79|582.39|584.79|582.39|575.77|573.37|0
1649339100000|2022-04-07 13:45:00|584.21|581.81|589.04|586.64|589.81|587.41|581.52|579.12|0
1649339400000|2022-04-07 13:50:00|588.65|586.25|581.52|579.12|589.42|587.02|579.98|577.58|0
1649339700000|2022-04-07 13:55:00|581.32|578.92|581.04|578.64|583.05|580.65|580.36|577.96|0
1649340000000|2022-04-07 14:00:00|580.55|578.15|584.59|582.19|584.98|582.58|575.19|572.79|0
1649340300000|2022-04-07 14:05:00|584.4|582|588.24|585.84|590.17|587.77|583.24|580.84|0
1649340600000|2022-04-07 14:10:00|588.05|585.65|584.96|582.56|590.56|588.16|583.81|581.41|0
1649340900000|2022-04-07 14:15:00|585.73|583.33|587.85|585.45|589.21|586.81|585.16|582.76|0
1649341200000|2022-04-07 14:20:00|588.05|585.65|589.59|587.19|592.11|589.71|588.05|585.65|0
1649341500000|2022-04-07 14:25:00|589.4|587|591.62|589.22|592.1|589.7|587.27|584.87|0
1649341800000|2022-04-07 14:30:00|591.72|589.32|587.08|584.68|591.72|589.32|586.31|583.91|0
1649342100000|2022-04-07 14:35:00|586.31|583.91|591.71|589.31|591.71|589.31|584|581.6|0
1649342400000|2022-04-07 14:40:00|591.52|589.12|598.51|596.11|600.07|597.67|591.52|589.12|0
1649342700000|2022-04-07 14:45:00|598.12|595.72|600.17|597.77|601.33|598.93|597.15|594.75|0
1649343000000|2022-04-07 14:50:00|599.78|597.38|597.13|594.73|599.78|597.38|595.48|593.08|0
1649343300000|2022-04-07 14:55:00|596.64|594.24|596.06|593.66|597.61|595.21|594.32|591.92|0
1649343600000|2022-04-07 15:00:00|596.64|594.24|593.16|590.76|596.64|594.24|589.79|587.39|0
1649343900000|2022-04-07 15:05:00|593.74|591.34|597.54|595.14|597.91|595.51|593.35|590.95|0
1649344200000|2022-04-07 15:10:00|597.93|595.53|597.93|595.53|600.45|598.05|596.77|594.37|0
1649344500000|2022-04-07 15:15:00|598.12|595.72|598.9|596.5|600.84|598.44|598.12|595.72|0
1649344800000|2022-04-07 15:20:00|599.29|596.89|596.76|594.36|599.48|597.08|595.41|593.01|0
1649345100000|2022-04-07 15:25:00|596.38|593.98|601.81|599.41|603.76|601.36|594.63|592.23|0
1649345400000|2022-04-07 15:30:00|601.42|599.02|605.27|602.87|607.18|604.78|601.23|598.83|0
1649345700000|2022-04-07 15:35:00|604.88|602.48|600.9|598.5|604.88|602.48|598.99|596.59|0
1649346000000|2022-04-07 15:40:00|601.1|598.7|602.65|600.25|603.04|600.64|599.74|597.34|0
1649346300000|2022-04-07 15:45:00|602.85|600.45|602.65|600.25|603.04|600.64|598.57|596.17|0
1649346600000|2022-04-07 15:50:00|603.04|600.64|606.55|604.15|606.74|604.34|601.87|599.47|0
1649346900000|2022-04-07 15:55:00|606.16|603.76|602.84|600.44|606.55|604.15|602.26|599.86|0
1649347200000|2022-04-07 16:00:00|603.23|600.83|604.01|601.61|604.2|601.8|601.29|598.89|0
1649347500000|2022-04-07 16:05:00|603.82|601.42|600.51|598.11|603.82|601.42|599.73|597.33|0
1649347800000|2022-04-07 16:10:00|600.12|597.72|599.53|597.13|601.48|599.08|596.82|594.42|0
1649348100000|2022-04-07 16:15:00|599.34|596.94|601.86|599.46|602.64|600.24|599.14|596.74|0
1649348400000|2022-04-07 16:20:00|602.25|599.85|600.7|598.3|602.84|600.44|598.37|595.97|0
1649348700000|2022-04-07 16:25:00|600.89|598.49|603.22|600.82|604.59|602.19|599.72|597.32|0
1649349000000|2022-04-07 16:30:00|603.42|601.02|603.61|601.21|604.59|602.19|601.67|599.27|0
1649349300000|2022-04-07 16:35:00|603.81|601.41|604.2|601.8|604.59|602.19|601.47|599.07|0
1649349600000|2022-04-07 16:40:00|604.59|602.19|605.37|602.97|605.56|603.16|602.83|600.43|0
1649349900000|2022-04-07 16:45:00|605.17|602.77|608.88|606.48|608.88|606.48|603.42|601.02|0
1649350200000|2022-04-07 16:50:00|609.08|606.68|605.95|603.55|609.08|606.68|604|601.6|0
1649350500000|2022-04-07 16:55:00|605.75|603.35|603.8|601.4|606.34|603.94|603.22|600.82|0
1649350800000|2022-04-07 17:00:00|603.61|601.21|599.52|597.12|604.58|602.18|598.16|595.76|0
1649351100000|2022-04-07 17:05:00|599.33|596.93|597.19|594.79|600.69|598.29|597.19|594.79|0
1649351400000|2022-04-07 17:10:00|597.58|595.18|592.16|589.76|597.77|595.37|589.27|586.87|0
1649351700000|2022-04-07 17:15:00|592.35|589.95|590.21|587.81|593.51|591.11|588.31|585.91|0
1649352000000|2022-04-07 17:20:00|587.19|584.79|587.77|585.37|587.77|585.37|584.49|582.09|0
1649352300000|2022-04-07 17:25:00|587.58|585.18|583.91|581.51|587.68|585.28|582.37|579.97|0
1649352600000|2022-04-07 17:30:00|583.52|581.12|585.64|583.24|586.03|583.63|582.17|579.77|0
1649352900000|2022-04-07 17:35:00|585.45|583.05|587.38|584.98|587.38|584.98|583.52|581.12|0
1649353200000|2022-04-07 17:40:00|586.41|584.01|586.99|584.59|587.38|584.98|584.87|582.47|0
1649353500000|2022-04-07 17:45:00|587.18|584.78|587.96|585.56|588.34|585.94|583.9|581.5|0
1649353800000|2022-04-07 17:50:00|587.67|585.27|586.8|584.4|588.73|586.33|585.64|583.24|0
1649354100000|2022-04-07 17:55:00|587.38|584.98|576.21|573.81|587.38|584.98|575.45|573.05|0
1649354400000|2022-04-07 18:00:00|576.79|574.39|576.02|573.62|577.55|575.15|573.54|571.14|0
1649354700000|2022-04-07 18:05:00|576.41|574.01|575.06|572.66|579.66|577.26|574.97|572.57|0
1649355000000|2022-04-07 18:10:00|575.83|573.43|576.02|573.62|577.36|574.96|573.92|571.52|0
1649355300000|2022-04-07 18:15:00|576.12|573.72|580.62|578.22|581.01|578.61|575.45|573.05|0
1649355600000|2022-04-07 18:20:00|580.43|578.03|577.74|575.34|580.62|578.22|577.55|575.15|0
1649355900000|2022-04-07 18:25:00|577.55|575.15|578.32|575.92|578.89|576.49|571.05|568.65|0
1649356200000|2022-04-07 18:30:00|579.28|576.88|578.31|575.91|579.85|577.45|577.16|574.76|0
1649356500000|2022-04-07 18:35:00|577.93|575.53|576.59|574.19|580.43|578.03|576.21|573.81|0
1649356800000|2022-04-07 18:40:00|577.16|574.76|575.06|572.66|579.08|576.68|574.2|571.8|0
1649357100000|2022-04-07 18:45:00|574.86|572.46|572|569.6|576.97|574.57|570.28|567.88|0
1649357400000|2022-04-07 18:50:00|572.76|570.36|568.95|566.55|573.33|570.93|568|565.6|0
1649357700000|2022-04-07 18:55:00|568.57|566.17|562.5|560.1|568.57|566.17|561.93|559.53|0
1649358000000|2022-04-07 19:00:00|564.01|561.61|559.84|557.44|564.01|561.61|558.15|555.75|0
1649358300000|2022-04-07 19:05:00|560.03|557.63|557.77|555.37|561.35|558.95|557.2|554.8|0
1649358600000|2022-04-07 19:10:00|557.58|555.18|555.14|552.74|558.9|556.5|555.14|552.74|0
1649358900000|2022-04-07 19:15:00|555.51|553.11|558.52|556.12|559.08|556.68|553.82|551.42|0
1649359200000|2022-04-07 19:20:00|558.71|556.31|561.91|559.51|563.23|560.83|558.71|556.31|0
1649359500000|2022-04-07 19:25:00|561.53|559.13|563.04|560.64|563.99|561.59|559.84|557.44|0
1649359800000|2022-04-07 19:30:00|562.67|560.27|557.2|554.8|563.8|561.4|557.2|554.8|0
1649360100000|2022-04-07 19:35:00|557.39|554.99|556.63|554.23|559.08|556.68|556.63|554.23|0
1649360400000|2022-04-07 19:40:00|556.26|553.86|555.13|552.73|558.89|556.49|554.19|551.79|0
1649360700000|2022-04-07 19:45:00|555.5|553.1|558.42|556.02|560.02|557.62|552.88|550.48|0
1649361000000|2022-04-07 19:50:00|558.51|556.11|563.42|561.02|564.55|562.15|557.95|555.55|0
1649361300000|2022-04-07 19:55:00|564.17|561.77|567.39|564.99|568.91|566.51|564.17|561.77|0
1649361600000|2022-04-07 20:00:00|567.01|564.61|567.39|564.99|568.15|565.75|565.88|563.48|0
1649361900000|2022-04-07 20:05:00|567.01|564.61|566.82|564.42|567.77|565.37|566.25|563.85|0
1649362200000|2022-04-07 20:10:00|566.63|564.23|566.82|564.42|566.82|564.42|565.11|562.71|0
1649362500000|2022-04-07 20:15:00|565.88|563.08|567.78|564.98|568.07|565.27|565.88|563.08|0
1649362800000|2022-04-07 20:20:00|567.97|565.17|570.06|567.26|570.25|567.45|567.97|565.17|0
1649363100000|2022-04-07 20:25:00|569.87|567.07|570.25|567.45|571.2|568.4|569.68|566.88|0
1649363400000|2022-04-07 20:30:00|570.44|567.64|569.58|566.78|570.82|568.02|569.48|566.68|0
1649363700000|2022-04-07 20:35:00|569.67|566.87|568.72|565.92|569.86|567.06|568.72|565.92|0
1649364000000|2022-04-07 20:40:00|568.63|565.83|569.29|566.49|569.48|566.68|568.53|565.73|0
1649364300000|2022-04-07 20:45:00|568.91|566.11|568.53|565.73|569.58|566.78|568.53|565.73|0
1649364600000|2022-04-07 20:50:00|568.34|565.54|567.2|564.4|568.34|565.54|567.01|564.21|0
1649364900000|2022-04-07 20:55:00|567.39|564.59|568.63|565.83|568.82|566.02|567.2|564.4|0
1649365200000|2022-04-07 21:00:00|568.23|565.43|568.26|565.46|568.53|565.73|568.03|565.23|0
1649365500000|2022-04-07 21:05:00|568.28|565.48|568.56|565.76|568.56|565.76|568.03|565.23|0
1649365800000|2022-04-07 21:10:00|568.59|565.79|568.72|565.92|568.99|566.19|568.59|565.79|0
1649366100000|2022-04-07 21:15:00|568.75|565.95|569.21|566.41|569.3|566.5|568.75|565.95|0
1649366400000|2022-04-07 21:20:00|569.13|566.33|569.13|566.33|569.21|566.41|568.82|566.02|0
1649366700000|2022-04-07 21:25:00|569.21|566.41|568.88|566.08|569.21|566.41|568.3|565.5|0
1649367000000|2022-04-07 21:30:00|568.63|565.83|568.58|565.78|568.63|565.83|568.58|565.78|0
1649367300000|2022-04-07 21:35:00|568.43|565.63|568.52|565.72|568.68|565.88|568.3|565.5|0
1649367600000|2022-04-07 21:40:00|568.49|565.69|568.3|565.5|568.63|565.83|568.3|565.5|0
1649367900000|2022-04-07 21:45:00|568.41|565.61|568.24|565.44|568.41|565.61|568.1|565.3|0
1649368200000|2022-04-07 21:50:00|568.32|565.52|568.32|565.52|568.38|565.58|568.29|565.49|0
1649368500000|2022-04-07 21:55:00|568.35|565.55|568.68|565.88|568.68|565.88|568.07|565.27|0
1649368800000|2022-04-07 22:00:00|568.42|565.62|566.99|564.19|568.8|566|566.99|564.19|0
1649369100000|2022-04-07 22:05:00|567.18|564.38|567.37|564.57|567.94|565.14|567.09|564.29|0
1649369400000|2022-04-07 22:10:00|567.18|564.38|566.42|563.62|567.56|564.76|566.04|563.24|0
1649369700000|2022-04-07 22:15:00|566.33|563.53|566.99|564.19|566.99|564.19|566.23|563.43|0
1649370000000|2022-04-07 22:20:00|566.8|564|566.8|564|566.99|564.19|566.42|563.62|0
1649370300000|2022-04-07 22:25:00|566.99|564.19|567.55|564.75|567.55|564.75|566.99|564.19|0
1649370600000|2022-04-07 22:30:00|567.36|564.56|567.74|564.94|567.74|564.94|567.17|564.37|0
1649370900000|2022-04-07 22:35:00|567.55|564.75|567.55|564.75|567.74|564.94|567.36|564.56|0
1649371200000|2022-04-07 22:40:00|567.17|564.37|567.17|564.37|567.36|564.56|567.17|564.37|0
1649371500000|2022-04-07 22:45:00|567.55|564.75|567.55|564.75|567.74|564.94|567.17|564.37|0
1649371800000|2022-04-07 22:50:00|567.74|564.94|568.12|565.32|568.31|565.51|567.74|564.94|0
1649372100000|2022-04-07 22:55:00|568.22|565.42|567.36|564.56|568.22|565.42|567.36|564.56|0
1649372400000|2022-04-07 23:00:00|567.74|564.94|568.12|565.32|568.31|565.51|567.17|564.37|0
1649372700000|2022-04-07 23:05:00|568.02|565.22|567.73|564.93|568.02|565.22|567.54|564.74|0
1649373000000|2022-04-07 23:10:00|567.64|564.84|565.65|562.85|567.92|565.12|565.65|562.85|0
1649373300000|2022-04-07 23:15:00|565.74|562.94|566.59|563.79|566.69|563.89|565.65|562.85|0
1649373600000|2022-04-07 23:20:00|566.5|563.7|566.02|563.22|566.59|563.79|565.83|563.03|0
1649373900000|2022-04-07 23:25:00|565.83|563.03|565.26|562.46|566.02|563.22|564.7|561.9|0
1649374200000|2022-04-07 23:30:00|565.07|562.27|565.64|562.84|565.93|563.13|565.07|562.27|0
1649374500000|2022-04-07 23:35:00|565.45|562.65|565.07|562.27|565.83|563.03|565.07|562.27|0
1649374800000|2022-04-07 23:40:00|565.17|562.37|564.69|561.89|565.17|562.37|564.12|561.32|0
1649375100000|2022-04-07 23:45:00|564.79|561.99|563.93|561.13|565.26|562.46|563.93|561.13|0
1649375400000|2022-04-07 23:50:00|564.12|561.32|563.18|560.38|564.12|561.32|562.8|560|0
1649375700000|2022-04-07 23:55:00|562.99|560.19|563.55|560.75|563.55|560.75|562.42|559.62|0
1649376000000|2022-04-08 00:00:00|563.74|560.94|563.17|560.37|565.26|562.46|562.98|560.18|0
1649376300000|2022-04-08 00:05:00|563.36|560.56|563.55|560.75|563.93|561.13|562.79|559.99|0
1649376600000|2022-04-08 00:10:00|563.74|560.94|564.31|561.51|564.5|561.7|563.36|560.56|0
1649376900000|2022-04-08 00:15:00|564.49|561.69|566.96|564.16|567.15|564.35|564.49|561.69|0
1649377200000|2022-04-08 00:20:00|567.34|564.54|567.53|564.73|568.1|565.3|565.82|563.02|0
1649377500000|2022-04-08 00:25:00|567.52|564.72|570.76|567.96|571.14|568.34|566.96|564.16|0
1649377800000|2022-04-08 00:30:00|571.14|568.34|571.14|568.34|571.14|568.34|569.99|567.19|0
1649378100000|2022-04-08 00:35:00|570.94|568.14|569.99|567.19|571.13|568.33|569.8|567|0
1649378400000|2022-04-08 00:40:00|570.18|567.38|570.18|567.38|570.37|567.57|569.8|567|0
1649378700000|2022-04-08 00:45:00|569.99|567.19|570.18|567.38|570.75|567.95|569.42|566.62|0
1649379000000|2022-04-08 00:50:00|569.99|567.19|569.71|566.91|570.18|567.38|569.42|566.62|0
1649379300000|2022-04-08 00:55:00|569.61|566.81|568.66|565.86|570.37|567.57|568.66|565.86|0
1649379600000|2022-04-08 01:00:00|568.47|565.67|568.65|565.85|569.03|566.23|568.09|565.29|0
1649379900000|2022-04-08 01:05:00|568.46|565.66|569.03|566.23|569.03|566.23|567.89|565.09|0
1649380200000|2022-04-08 01:10:00|568.84|566.04|569.79|566.99|569.98|567.18|568.84|566.04|0
1649380500000|2022-04-08 01:15:00|569.89|567.09|570.36|567.56|570.93|568.13|569.22|566.42|0
1649380800000|2022-04-08 01:20:00|570.27|567.47|571.12|568.32|571.12|568.32|569.6|566.8|0
1649381100000|2022-04-08 01:25:00|570.74|567.94|570.74|567.94|571.12|568.32|570.36|567.56|0
1649381400000|2022-04-08 01:30:00|570.55|567.75|570.74|567.94|570.93|568.13|570.36|567.56|0
1649381700000|2022-04-08 01:35:00|570.55|567.75|570.55|567.75|571.12|568.32|570.36|567.56|0
1649382000000|2022-04-08 01:40:00|570.36|567.56|569.02|566.22|570.55|567.75|568.83|566.03|0
1649382300000|2022-04-08 01:45:00|568.83|566.03|569.21|566.41|569.21|566.41|568.83|566.03|0
1649382600000|2022-04-08 01:50:00|569.02|566.22|571.11|568.31|571.11|568.31|569.02|566.22|0
1649382900000|2022-04-08 01:55:00|570.92|568.12|570.92|568.12|571.11|568.31|570.54|567.74|0
1649383200000|2022-04-08 02:00:00|571.02|568.22|569.97|567.17|571.11|568.31|569.78|566.98|0
1649383500000|2022-04-08 02:05:00|570.07|567.27|570.35|567.55|570.54|567.74|569.59|566.79|0
1649383800000|2022-04-08 02:10:00|570.45|567.65|570.16|567.36|570.73|567.93|569.97|567.17|0
1649384100000|2022-04-08 02:15:00|570.07|567.27|570.35|567.55|571.11|568.31|569.4|566.6|0
1649384400000|2022-04-08 02:20:00|570.16|567.36|569.96|567.16|570.35|567.55|569.58|566.78|0
1649384700000|2022-04-08 02:25:00|570.16|567.36|569.2|566.4|570.16|567.36|569.2|566.4|0
1649385000000|2022-04-08 02:30:00|569.11|566.31|568.25|565.45|569.39|566.59|568.06|565.26|0
1649385300000|2022-04-08 02:35:00|568.44|565.64|568.44|565.64|568.73|565.93|568.25|565.45|0
1649385600000|2022-04-08 02:40:00|568.35|565.55|566.92|564.12|568.63|565.83|566.92|564.12|0
1649385900000|2022-04-08 02:45:00|566.54|563.74|566.16|563.36|566.92|564.12|565.4|562.6|0
1649386200000|2022-04-08 02:50:00|565.97|563.17|566.16|563.36|566.35|563.55|565.78|562.98|0
1649386500000|2022-04-08 02:55:00|566.35|563.55|565.78|562.98|566.35|563.55|565.59|562.79|0
1649386800000|2022-04-08 03:00:00|565.59|562.79|567.1|564.3|567.29|564.49|565.21|562.41|0
1649387100000|2022-04-08 03:05:00|567.29|564.49|566.53|563.73|567.48|564.68|566.53|563.73|0
1649387400000|2022-04-08 03:10:00|566.72|563.92|565.96|563.16|566.82|564.02|565.4|562.6|0
1649387700000|2022-04-08 03:15:00|566.15|563.35|566.15|563.35|566.34|563.54|565.58|562.78|0
1649388000000|2022-04-08 03:20:00|566.34|563.54|565.77|562.97|566.34|563.54|565.2|562.4|0
1649388300000|2022-04-08 03:25:00|565.96|563.16|566.72|563.92|566.82|564.02|565.96|563.16|0
1649388600000|2022-04-08 03:30:00|566.63|563.83|567.67|564.87|568.81|566.01|566.34|563.54|0
1649388900000|2022-04-08 03:35:00|567.86|565.06|567.47|564.67|567.86|565.06|567.29|564.49|0
1649389200000|2022-04-08 03:40:00|567.57|564.77|566.9|564.1|567.66|564.86|566.81|564.01|0
1649389500000|2022-04-08 03:45:00|567.09|564.29|567.66|564.86|567.66|564.86|566.71|563.91|0
1649389800000|2022-04-08 03:50:00|567.47|564.67|568.8|566|568.99|566.19|567.47|564.67|0
1649390100000|2022-04-08 03:55:00|568.61|565.81|568.04|565.24|569.18|566.38|568.04|565.24|0
1649390400000|2022-04-08 04:00:00|567.85|565.05|569.18|566.38|569.18|566.38|567.66|564.86|0
1649390700000|2022-04-08 04:05:00|568.99|566.19|569.18|566.38|569.18|566.38|568.61|565.81|0
1649391000000|2022-04-08 04:10:00|569.09|566.29|568.99|566.19|569.09|566.29|568.42|565.62|0
1649391300000|2022-04-08 04:15:00|568.8|566|569.75|566.95|569.75|566.95|568.8|566|0
1649391600000|2022-04-08 04:20:00|569.56|566.76|571.04|568.24|573.08|570.28|569.55|566.75|0
1649391900000|2022-04-08 04:25:00|571.23|568.43|570.47|567.67|571.23|568.43|570.28|567.48|0
1649392200000|2022-04-08 04:30:00|570.28|567.48|570.66|567.86|570.85|568.05|570.28|567.48|0
1649392500000|2022-04-08 04:35:00|570.47|567.67|570.09|567.29|570.47|567.67|569.71|566.91|0
1649392800000|2022-04-08 04:40:00|569.9|567.1|570.76|567.96|570.85|568.05|569.52|566.72|0
1649393100000|2022-04-08 04:45:00|570.85|568.05|571.6|568.8|571.6|568.8|570.85|568.05|0
1649393400000|2022-04-08 04:50:00|571.41|568.61|572.36|569.56|572.36|569.56|571.41|568.61|0
1649393700000|2022-04-08 04:55:00|572.17|569.37|571.22|568.42|572.36|569.56|571.22|568.42|0
1649394000000|2022-04-08 05:00:00|571.41|568.61|571.41|568.61|571.6|568.8|570.46|567.66|0
1649394300000|2022-04-08 05:05:00|571.6|568.8|571.22|568.42|572.36|569.56|571.22|568.42|0
1649394600000|2022-04-08 05:10:00|571.41|568.61|569.32|566.52|571.79|568.99|569.32|566.52|0
1649394900000|2022-04-08 05:15:00|569.13|566.33|567.61|564.81|569.51|566.71|567.52|564.72|0
1649395200000|2022-04-08 05:20:00|567.42|564.62|567.61|564.81|568.18|565.38|566.86|564.06|0
1649395500000|2022-04-08 05:25:00|567.8|565|567.99|565.19|568.56|565.76|567.42|564.62|0
1649395800000|2022-04-08 05:30:00|568.18|565.38|567.99|565.19|568.56|565.76|567.8|565|0
1649396100000|2022-04-08 05:35:00|568.09|565.29|568.37|565.57|568.75|565.95|567.99|565.19|0
1649396400000|2022-04-08 05:40:00|568.56|565.76|568.18|565.38|568.93|566.13|568.18|565.38|0
1649396700000|2022-04-08 05:45:00|567.99|565.19|567.33|564.53|568.18|565.38|567.23|564.43|0
1649397000000|2022-04-08 05:50:00|567.42|564.62|566.28|563.48|567.7|564.9|565.71|562.91|0
1649397300000|2022-04-08 05:55:00|566.38|563.58|565.71|562.91|566.47|563.67|564.96|562.16|0
1649397600000|2022-04-08 06:00:00|565.52|562.72|566.47|563.67|566.85|564.05|564.39|561.59|0
1649397900000|2022-04-08 06:05:00|566.38|563.58|563.26|560.46|566.47|563.67|563.26|560.46|0
1649398200000|2022-04-08 06:10:00|563.44|560.64|564.95|562.15|565.71|562.91|563.44|560.64|0
1649398500000|2022-04-08 06:15:00|565.14|562.34|564.38|561.58|565.33|562.53|563.25|560.45|0
1649398800000|2022-04-08 06:20:00|564.57|561.77|559.43|556.63|564.57|561.77|559.43|556.63|0
1649399100000|2022-04-08 06:25:00|559.61|556.81|560.78|557.98|560.78|557.98|559.08|556.28|0
1649399400000|2022-04-08 06:30:00|560.59|557.79|559.27|556.47|560.59|557.79|559.08|556.28|0
1649399700000|2022-04-08 06:35:00|559.46|556.66|560.21|557.41|560.59|557.79|558.33|555.53|0
1649400000000|2022-04-08 06:40:00|560.4|557.6|560.21|557.41|562.01|559.21|560.12|557.32|0
1649400300000|2022-04-08 06:45:00|560.4|557.6|559.64|556.84|560.97|558.17|559.27|556.47|0
1649400600000|2022-04-08 06:50:00|559.45|556.65|558.13|555.33|559.83|557.03|557.57|554.77|0
1649400900000|2022-04-08 06:55:00|557.94|555.14|557.48|554.68|558.13|555.33|556.62|553.82|0
1649401200000|2022-04-08 07:00:00|557.38|554.58|560.77|557.97|560.77|557.97|557|554.2|0
1649401500000|2022-04-08 07:05:00|560.48|558.08|560.38|557.98|562.46|560.06|559.44|557.04|0
1649401800000|2022-04-08 07:10:00|560.19|557.79|558.12|555.72|560.76|558.36|557.46|555.06|0
1649402100000|2022-04-08 07:15:00|558.03|555.63|559.06|556.66|560.95|558.55|557.93|555.53|0
1649402400000|2022-04-08 07:20:00|558.97|556.57|558.59|556.19|559.35|556.95|556.52|554.12|0
1649402700000|2022-04-08 07:25:00|558.68|556.28|558.68|556.28|559.81|557.41|557.92|555.52|0
1649403000000|2022-04-08 07:30:00|558.78|556.38|558.68|556.28|560.66|558.26|558.3|555.9|0
1649403300000|2022-04-08 07:35:00|558.49|556.09|555.1|552.7|558.49|556.09|554.91|552.51|0
1649403600000|2022-04-08 07:40:00|554.91|552.51|554.63|552.23|556.22|553.82|554.16|551.76|0
1649403900000|2022-04-08 07:45:00|554.72|552.32|555.94|553.54|557.07|554.67|554.72|552.32|0
1649404200000|2022-04-08 07:50:00|555.85|553.45|554.9|552.5|555.85|553.45|553.21|550.81|0
1649404500000|2022-04-08 07:55:00|554.72|552.32|553.21|550.81|555.09|552.69|552.93|550.53|0
1649404800000|2022-04-08 08:00:00|553.4|551|551.15|548.75|553.77|551.37|551.15|548.75|0
1649405100000|2022-04-08 08:05:00|550.96|548.56|552.33|549.93|552.34|549.94|550.1|547.7|0
1649405400000|2022-04-08 08:10:00|552.15|549.75|552.8|550.4|552.89|550.49|551.87|549.47|0
1649405700000|2022-04-08 08:15:00|552.89|550.49|553.45|551.05|554.39|551.99|552.71|550.31|0
1649406000000|2022-04-08 08:20:00|553.55|551.15|552.7|550.3|553.55|551.15|552.52|550.12|0
1649406300000|2022-04-08 08:25:00|552.8|550.4|551.77|549.37|553.08|550.68|550.84|548.44|0
1649406600000|2022-04-08 08:30:00|551.58|549.18|552.52|550.12|552.7|550.3|550.83|548.43|0
1649406900000|2022-04-08 08:35:00|552.7|550.3|553.45|551.05|553.82|551.42|552.7|550.3|0
1649407200000|2022-04-08 08:40:00|553.64|551.24|554.95|552.55|554.95|552.55|553.45|551.05|0
1649407500000|2022-04-08 08:45:00|555.13|552.73|556.07|553.67|556.26|553.86|554.57|552.17|0
1649407800000|2022-04-08 08:50:00|555.88|553.48|557.76|555.36|557.76|555.36|555.88|553.48|0
1649408100000|2022-04-08 08:55:00|558.14|555.74|558.7|556.3|559.64|557.24|558.14|555.74|0
1649408400000|2022-04-08 09:00:00|559.07|556.67|560.96|558.56|562.09|559.69|559.07|556.67|0
1649408700000|2022-04-08 09:05:00|560.77|558.37|562.39|559.99|562.47|560.07|560.39|557.99|0
1649409000000|2022-04-08 09:10:00|562.58|560.18|561.26|558.86|562.58|560.18|560.51|558.11|0
1649409300000|2022-04-08 09:15:00|561.17|558.77|560.79|558.39|561.64|559.24|560.79|558.39|0
1649409600000|2022-04-08 09:20:00|560.88|558.48|560.69|558.29|561.07|558.67|560.69|558.29|0
1649409900000|2022-04-08 09:25:00|560.79|558.39|561.07|558.67|561.26|558.86|560.5|558.1|0
1649410200000|2022-04-08 09:30:00|560.88|558.48|561.26|558.86|561.73|559.33|560.88|558.48|0
1649410500000|2022-04-08 09:35:00|561.44|559.04|560.88|558.48|562.95|560.55|560.88|558.48|0
1649410800000|2022-04-08 09:40:00|560.97|558.57|562.67|560.27|562.67|560.27|560.88|558.48|0
1649411100000|2022-04-08 09:45:00|562.76|560.36|559.93|557.53|562.76|560.36|559.93|557.53|0
1649411400000|2022-04-08 09:50:00|560.12|557.72|560.31|557.91|560.69|558.29|559.74|557.34|0
1649411700000|2022-04-08 09:55:00|560.41|558.01|560.12|557.72|560.68|558.28|559.74|557.34|0
1649412000000|2022-04-08 10:00:00|560.31|557.91|560.12|557.72|561.63|559.23|559.17|556.77|0
1649412300000|2022-04-08 10:05:00|560.3|557.9|560.49|558.09|561.06|558.66|560.02|557.62|0
1649412600000|2022-04-08 10:10:00|560.4|558|563.42|561.02|563.42|561.02|559.93|557.53|0
1649412900000|2022-04-08 10:15:00|563.13|560.73|563.99|561.59|564.08|561.68|561.06|558.66|0
1649413200000|2022-04-08 10:20:00|563.89|561.49|564.07|561.67|564.83|562.43|563.32|560.92|0
1649413500000|2022-04-08 10:25:00|564.26|561.86|563.88|561.48|564.93|562.53|563.51|561.11|0
1649413800000|2022-04-08 10:30:00|564.07|561.67|564.45|562.05|564.83|562.43|563.69|561.29|0
1649414100000|2022-04-08 10:35:00|564.36|561.96|563.13|560.73|565.02|562.62|562.94|560.54|0
1649414400000|2022-04-08 10:40:00|562.75|560.35|561.61|559.21|563.13|560.73|561.24|558.84|0
1649414700000|2022-04-08 10:45:00|561.43|559.03|561.05|558.65|562.18|559.78|560.67|558.27|0
1649415000000|2022-04-08 10:50:00|560.86|558.46|558.88|556.48|560.86|558.46|558.88|556.48|0
1649415300000|2022-04-08 10:55:00|558.97|556.57|557.84|555.44|559.26|556.86|557.47|555.07|0
1649415600000|2022-04-08 11:00:00|557.66|555.26|558.78|556.38|559.16|556.76|557.47|555.07|0
1649415900000|2022-04-08 11:05:00|558.59|556.19|556.76|554.36|558.59|556.19|556.53|554.13|0
1649416200000|2022-04-08 11:10:00|556.95|554.55|557.14|554.74|557.7|555.3|556.38|553.98|0
1649416500000|2022-04-08 11:15:00|557.32|554.92|557.8|555.4|558.07|555.67|556.76|554.36|0
1649416800000|2022-04-08 11:20:00|557.7|555.3|557.7|555.3|558.07|555.67|556.19|553.79|0
1649417100000|2022-04-08 11:25:00|557.51|555.11|556.76|554.36|557.51|555.11|556.76|554.36|0
1649417400000|2022-04-08 11:30:00|556.67|554.27|557.13|554.73|558.45|556.05|556.67|554.27|0
1649417700000|2022-04-08 11:35:00|557.32|554.92|555.25|552.85|557.42|555.02|555.25|552.85|0
1649418000000|2022-04-08 11:40:00|555.06|552.66|555.35|552.95|555.63|553.23|554.31|551.91|0
1649418300000|2022-04-08 11:45:00|555.25|552.85|555.81|553.41|555.81|553.41|555.06|552.66|0
1649418600000|2022-04-08 11:50:00|556|553.6|556.19|553.79|556.94|554.54|555.62|553.22|0
1649418900000|2022-04-08 11:55:00|556|553.6|557.12|554.72|558.06|555.66|556|553.6|0
1649419200000|2022-04-08 12:00:00|556.94|554.54|559.19|556.79|559.57|557.17|556.37|553.97|0
1649419500000|2022-04-08 12:05:00|559.29|556.89|559.19|556.79|559.75|557.35|558.63|556.23|0
1649419800000|2022-04-08 12:10:00|559.38|556.98|559.94|557.54|560.32|557.92|559.38|556.98|0
1649420100000|2022-04-08 12:15:00|559.85|557.45|560.51|558.11|560.88|558.48|559.19|556.79|0
1649420400000|2022-04-08 12:20:00|560.41|558.01|559.19|556.79|560.51|558.11|559|556.6|0
1649420700000|2022-04-08 12:25:00|559.47|557.07|559.56|557.16|559.94|557.54|558.53|556.13|0
1649421000000|2022-04-08 12:30:00|559.37|556.97|561.63|559.23|562.01|559.61|559|556.6|0
1649421300000|2022-04-08 12:35:00|561.82|559.42|562.58|560.18|562.58|560.18|560.88|558.48|0
1649421600000|2022-04-08 12:40:00|562.95|560.55|564.65|562.25|565.6|563.2|562.95|560.55|0
1649421900000|2022-04-08 12:45:00|564.84|562.44|566.36|563.96|567.68|565.28|564.46|562.06|0
1649422200000|2022-04-08 12:50:00|567.11|564.71|567.49|565.09|568.25|565.85|566.35|563.95|0
1649422500000|2022-04-08 12:55:00|567.11|564.71|566.92|564.52|567.49|565.09|566.35|563.95|0
1649422800000|2022-04-08 13:00:00|567.3|564.9|570.82|568.42|571.29|568.89|567.3|564.9|0
1649423100000|2022-04-08 13:05:00|570.63|568.23|570.81|568.41|571.58|569.18|570.24|567.84|0
1649423400000|2022-04-08 13:10:00|571|568.6|572.35|569.95|573.31|570.91|571|568.6|0
1649423700000|2022-04-08 13:15:00|572.54|570.14|570.83|568.43|572.74|570.34|570.45|568.05|0
1649424000000|2022-04-08 13:20:00|571.02|568.62|571.4|569|571.97|569.57|570.44|568.04|0
1649424300000|2022-04-08 13:25:00|571.31|568.91|572.92|570.52|573.69|571.29|571.21|568.81|0
1649424600000|2022-04-08 13:30:00|572.16|569.76|576.55|574.15|579.62|577.22|571.4|569|0
1649424900000|2022-04-08 13:35:00|577.32|574.92|578.66|576.26|579.82|577.42|577.32|574.92|0
1649425200000|2022-04-08 13:40:00|579.43|577.03|585.07|582.67|585.07|582.67|578.66|576.26|0
1649425500000|2022-04-08 13:45:00|585.45|583.05|583.05|580.65|586.8|584.4|581.6|579.2|0
1649425800000|2022-04-08 13:50:00|583.52|581.12|587.57|585.17|588.35|585.95|582.56|580.16|0
1649426100000|2022-04-08 13:55:00|587.77|585.37|586.8|584.4|588.54|586.14|585.26|582.86|0
1649426400000|2022-04-08 14:00:00|588.54|586.14|581.6|579.2|588.54|586.14|581.21|578.81|0
1649426700000|2022-04-08 14:05:00|581.79|579.39|578.33|575.93|583.33|580.93|576.99|574.59|0
1649427000000|2022-04-08 14:10:00|578.14|575.74|581.07|578.67|583.39|580.99|576.82|574.42|0
1649427300000|2022-04-08 14:15:00|580.68|578.28|581.26|578.86|585.33|582.93|580.1|577.7|0
1649427600000|2022-04-08 14:20:00|581.07|578.67|577.98|575.58|581.45|579.05|576.82|574.42|0
1649427900000|2022-04-08 14:25:00|577.88|575.48|575.47|573.07|579.71|577.31|574.89|572.49|0
1649428200000|2022-04-08 14:30:00|575.66|573.26|574.3|571.9|575.85|573.45|571.05|568.65|0
1649428500000|2022-04-08 14:35:00|574.11|571.71|574.11|571.71|576.41|574.01|572.39|569.99|0
1649428800000|2022-04-08 14:40:00|573.73|571.33|575.84|573.44|576.22|573.82|572.58|570.18|0
1649429100000|2022-04-08 14:45:00|576.22|573.82|577.76|575.36|578.14|575.74|572.96|570.56|0
1649429400000|2022-04-08 14:50:00|577.37|574.97|564.76|562.36|577.37|574.97|564.38|561.98|0
1649429700000|2022-04-08 14:55:00|565.14|562.74|558.69|556.29|565.71|563.31|558.69|556.29|0
1649430000000|2022-04-08 15:00:00|559.26|556.86|556.54|554.14|560.58|558.18|554.46|552.06|0
1649430300000|2022-04-08 15:05:00|555.98|553.58|557.87|555.47|559.01|556.61|555.22|552.82|0
1649430600000|2022-04-08 15:10:00|558.44|556.04|556.94|554.54|559.01|556.61|555.5|553.1|0
1649430900000|2022-04-08 15:15:00|556.75|554.35|560.35|557.95|560.73|558.33|556.75|554.35|0
1649431200000|2022-04-08 15:20:00|560.16|557.76|563.01|560.61|563.58|561.18|560.16|557.76|0
1649431500000|2022-04-08 15:25:00|563.58|561.18|563.15|560.75|565.23|562.83|561.11|558.71|0
1649431800000|2022-04-08 15:30:00|562.96|560.56|561.07|558.67|563.15|560.75|559.18|556.78|0
1649432100000|2022-04-08 15:35:00|561.16|558.76|562.95|560.55|566.74|564.34|561.16|558.76|0
1649432400000|2022-04-08 15:40:00|563.71|561.31|563.9|561.5|565.22|562.82|562.2|559.8|0
1649432700000|2022-04-08 15:45:00|564.28|561.88|563.14|560.74|565.6|563.2|559.74|557.34|0
1649433000000|2022-04-08 15:50:00|563.71|561.31|562.95|560.55|563.9|561.5|559.93|557.53|0
1649433300000|2022-04-08 15:55:00|562.76|560.36|561.25|558.85|563.9|561.5|559.74|557.34|0
1649433600000|2022-04-08 16:00:00|561.44|559.04|560.4|558|561.72|559.32|559.08|556.68|0
1649433900000|2022-04-08 16:05:00|560.49|558.09|561.25|558.85|562.95|560.55|559.27|556.87|0
1649434200000|2022-04-08 16:10:00|561.62|559.22|562.38|559.98|565.03|562.63|559.17|556.77|0
1649434500000|2022-04-08 16:15:00|562|559.6|559.36|556.96|564.46|562.06|558.51|556.11|0
1649434800000|2022-04-08 16:20:00|559.17|556.77|556.54|554.14|559.55|557.15|556.07|553.67|0
1649435100000|2022-04-08 16:25:00|556.72|554.32|554.34|551.94|556.91|554.51|552.93|550.53|0
1649435400000|2022-04-08 16:30:00|554.43|552.03|558.95|556.55|559.43|557.03|554.16|551.76|0
1649435700000|2022-04-08 16:35:00|558.2|555.8|557.06|554.66|559.14|556.74|557.06|554.66|0
1649436000000|2022-04-08 16:40:00|556.88|554.48|558.19|555.79|558.76|556.36|555.56|553.16|0
1649436300000|2022-04-08 16:45:00|558.38|555.98|560.46|558.06|560.83|558.43|557.06|554.66|0
1649436600000|2022-04-08 16:50:00|560.27|557.87|557.63|555.23|561.4|559|556.87|554.47|0
1649436900000|2022-04-08 16:55:00|557.81|555.41|556.12|553.72|558|555.6|555.55|553.15|0
1649437200000|2022-04-08 17:00:00|556.31|553.91|557.44|555.04|559.89|557.49|555.93|553.53|0
1649437500000|2022-04-08 17:05:00|557.81|555.41|558|555.6|560.26|557.86|557.43|555.03|0
1649437800000|2022-04-08 17:10:00|557.62|555.22|561.77|559.37|561.77|559.37|557.62|555.22|0
1649438100000|2022-04-08 17:15:00|561.58|559.18|562.91|560.51|563.29|560.89|561.21|558.81|0
1649438400000|2022-04-08 17:20:00|562.82|560.42|561.39|558.99|563.1|560.7|560.45|558.05|0
1649438700000|2022-04-08 17:25:00|561.77|559.37|563.47|561.07|563.66|561.26|561.77|559.37|0
1649439000000|2022-04-08 17:30:00|563.28|560.88|565.56|563.16|565.56|563.16|563.09|560.69|0
1649439300000|2022-04-08 17:35:00|565.75|563.35|564.99|562.59|565.75|563.35|563.47|561.07|0
1649439600000|2022-04-08 17:40:00|565.18|562.78|564.8|562.4|566.69|564.29|564.23|561.83|0
1649439900000|2022-04-08 17:45:00|564.98|562.58|567.26|564.86|567.83|565.43|564.98|562.58|0
1649440200000|2022-04-08 17:50:00|567.64|565.24|566.31|563.91|568.02|565.62|565.17|562.77|0
1649440500000|2022-04-08 17:55:00|566.5|564.1|565.74|563.34|567.07|564.67|565.55|563.15|0
1649440800000|2022-04-08 18:00:00|566.12|563.72|567.83|565.43|568.21|565.81|564.41|562.01|0
1649441100000|2022-04-08 18:05:00|567.64|565.24|565.36|562.96|568.4|566|565.17|562.77|0
1649441400000|2022-04-08 18:10:00|565.17|562.77|563.65|561.25|565.36|562.96|563.46|561.06|0
1649441700000|2022-04-08 18:15:00|563.46|561.06|565.55|563.15|566.3|563.9|563.46|561.06|0
1649442000000|2022-04-08 18:20:00|565.73|563.33|568.2|565.8|568.39|565.99|562.51|560.11|0
1649442300000|2022-04-08 18:25:00|568.39|565.99|572.4|570|574.31|571.91|568.39|565.99|0
1649442600000|2022-04-08 18:30:00|572.59|570.19|572.46|570.06|574.69|572.29|571.7|569.3|0
1649442900000|2022-04-08 18:35:00|572.65|570.25|570.16|567.76|573.61|571.21|569.01|566.61|0
1649443200000|2022-04-08 18:40:00|570.74|568.34|571.31|568.91|572.08|569.68|568.63|566.23|0
1649443500000|2022-04-08 18:45:00|570.93|568.53|567.86|565.46|571.69|569.29|567.67|565.27|0
1649443800000|2022-04-08 18:50:00|567.77|565.37|563.48|561.08|568.25|565.85|562.34|559.94|0
1649444100000|2022-04-08 18:55:00|563.67|561.27|566.14|563.74|566.91|564.51|563.1|560.7|0
1649444400000|2022-04-08 19:00:00|566.72|564.32|567.1|564.7|567.67|565.27|565.38|562.98|0
1649444700000|2022-04-08 19:05:00|566.91|564.51|568.43|566.03|569.2|566.8|565.19|562.79|0
1649445000000|2022-04-08 19:10:00|568.62|566.22|565|562.6|569.58|567.18|561.76|559.36|0
1649445300000|2022-04-08 19:15:00|565.38|562.98|565.57|563.17|566.33|563.93|560.43|558.03|0
1649445600000|2022-04-08 19:20:00|565.76|563.36|565.37|562.97|567.66|565.26|564.14|561.74|0
1649445900000|2022-04-08 19:25:00|565.57|563.17|564.04|561.64|565.57|563.17|563.66|561.26|0
1649446200000|2022-04-08 19:30:00|563.66|561.26|567.85|565.45|567.85|565.45|562.14|559.74|0
1649446500000|2022-04-08 19:35:00|568.81|566.41|570.34|567.94|570.53|568.13|568.43|566.03|0
1649446800000|2022-04-08 19:40:00|569.95|567.55|565.56|563.16|571.1|568.7|565.56|563.16|0
1649447100000|2022-04-08 19:45:00|566.13|563.73|572.06|569.66|572.06|569.66|564.61|562.21|0
1649447400000|2022-04-08 19:50:00|572.64|570.24|578.48|576.08|578.57|576.17|572.06|569.66|0
1649447700000|2022-04-08 19:55:00|577.99|575.59|575.69|573.29|581.83|579.43|575.69|573.29|0
1649448000000|2022-04-08 20:00:00|575.12|572.72|574.54|572.14|575.12|572.72|572.25|569.85|0
1649448300000|2022-04-08 20:05:00|574.35|571.95|574.54|572.14|575.69|573.29|574.16|571.76|0
1649448600000|2022-04-08 20:10:00|574.35|571.95|576.65|574.25|576.65|574.25|574.35|571.95|0
1649660700000|2022-04-11 07:05:00|589.7|587.3|593.19|590.79|593.88|591.48|589.11|586.71|0
1649661000000|2022-04-11 07:10:00|593.1|590.7|599.92|597.52|599.92|597.52|593.1|590.7|0
1649661300000|2022-04-11 07:15:00|600.99|598.59|597.67|595.27|601.68|599.28|595.33|592.93|0
1649661600000|2022-04-11 07:20:00|598.26|595.86|592.6|590.2|598.26|595.86|592.41|590.01|0
1649661900000|2022-04-11 07:25:00|592.99|590.59|581.19|578.79|593.19|590.79|581.19|578.79|0
1649662200000|2022-04-11 07:30:00|581|578.6|582.15|579.75|584.08|581.68|580.8|578.4|0
1649662500000|2022-04-11 07:35:00|581.96|579.56|581.19|578.79|582.92|580.52|580.99|578.59|0
1649662800000|2022-04-11 07:40:00|580.99|578.59|582.44|580.04|582.83|580.43|580.61|578.21|0
1649663100000|2022-04-11 07:45:00|582.25|579.85|580.99|578.59|584.27|581.87|578.49|576.09|0
1649663400000|2022-04-11 07:50:00|580.9|578.5|583.49|581.09|583.88|581.48|580.9|578.5|0
1649663700000|2022-04-11 07:55:00|583.21|580.81|585.42|583.02|585.42|583.02|583.11|580.71|0
1649664000000|2022-04-11 08:00:00|585.23|582.83|588.52|586.12|588.52|586.12|583.3|580.9|0
1649664300000|2022-04-11 08:05:00|588.71|586.31|590.84|588.44|591.82|589.42|587.55|585.15|0
1649664600000|2022-04-11 08:10:00|591.23|588.83|591.92|589.52|592.59|590.19|590.07|587.67|0
1649664900000|2022-04-11 08:15:00|593.37|590.97|599.02|596.62|599.22|596.82|591.04|588.64|0
1649665200000|2022-04-11 08:20:00|599.41|597.01|599.61|597.21|600.98|598.58|597.85|595.45|0
1649665500000|2022-04-11 08:25:00|599.71|597.31|600.19|597.79|602.35|599.95|599.71|597.31|0
1649665800000|2022-04-11 08:30:00|600.1|597.7|598.82|596.42|601.95|599.55|598.73|596.33|0
1649666100000|2022-04-11 08:35:00|599.41|597.01|598.53|596.13|599.41|597.01|597.65|595.25|0
1649666400000|2022-04-11 08:40:00|598.43|596.03|598.73|596.33|599.21|596.81|597.84|595.44|0
1649666700000|2022-04-11 08:45:00|598.63|596.23|596.67|594.27|598.82|596.42|596.48|594.08|0
1649667000000|2022-04-11 08:50:00|596.48|594.08|595.89|593.49|598.43|596.03|595.89|593.49|0
1649667300000|2022-04-11 08:55:00|595.99|593.59|597.45|595.05|597.84|595.44|594.92|592.52|0
1649667600000|2022-04-11 09:00:00|597.36|594.96|595.99|593.59|597.84|595.44|595.89|593.49|0
1649667900000|2022-04-11 09:05:00|596.18|593.78|597.25|594.85|598.23|595.83|595.11|592.71|0
1649668200000|2022-04-11 09:10:00|597.16|594.76|597.25|594.85|598.62|596.22|595.89|593.49|0
1649668500000|2022-04-11 09:15:00|597.06|594.66|595.49|593.09|597.74|595.34|595.49|593.09|0
1649668800000|2022-04-11 09:20:00|595.3|592.9|594.13|591.73|596.47|594.07|594.13|591.73|0
1649669100000|2022-04-11 09:25:00|594.32|591.92|593.45|591.05|594.32|591.92|593.16|590.76|0
1649669400000|2022-04-11 09:30:00|593.65|591.25|594.42|592.02|594.91|592.51|593.54|591.14|0
1649669700000|2022-04-11 09:35:00|594.13|591.73|593.15|590.75|594.52|592.12|593.06|590.66|0
1649670000000|2022-04-11 09:40:00|593.25|590.85|593.35|590.95|595.49|593.09|592.76|590.36|0
1649670300000|2022-04-11 09:45:00|593.15|590.75|592.18|589.78|593.64|591.24|588.21|585.81|0
1649670600000|2022-04-11 09:50:00|592.09|589.69|589.17|586.77|592.37|589.97|589.07|586.67|0
1649670900000|2022-04-11 09:55:00|589.27|586.87|588.98|586.58|590.24|587.84|587.52|585.12|0
1649671200000|2022-04-11 10:00:00|588.68|586.28|588.1|585.7|588.68|586.28|587.52|585.12|0
1649671500000|2022-04-11 10:05:00|587.91|585.51|587.91|585.51|588.68|586.28|586.55|584.15|0
1649671800000|2022-04-11 10:10:00|588.01|585.61|587.71|585.31|588.87|586.47|587.71|585.31|0
1649672100000|2022-04-11 10:15:00|587.52|585.12|585.78|583.38|587.81|585.41|584.91|582.51|0
1649672400000|2022-04-11 10:20:00|585.68|583.28|589.07|586.67|589.26|586.86|585.58|583.18|0
1649672700000|2022-04-11 10:25:00|589.17|586.77|589.84|587.44|590.62|588.22|588.68|586.28|0
1649673000000|2022-04-11 10:30:00|590.03|587.63|591|588.6|591.2|588.8|588.29|585.89|0
1649673300000|2022-04-11 10:35:00|591.2|588.8|590.81|588.41|591.97|589.57|590.42|588.02|0
1649673600000|2022-04-11 10:40:00|590.71|588.31|593.72|591.32|594.21|591.81|590.23|587.83|0
1649673900000|2022-04-11 10:45:00|593.82|591.42|590.61|588.21|594.11|591.71|590.32|587.92|0
1649674200000|2022-04-11 10:50:00|590.71|588.31|589.64|587.24|590.71|588.31|588.48|586.08|0
1649674500000|2022-04-11 10:55:00|589.45|587.05|586.73|584.33|589.64|587.24|586.73|584.33|0
1649674800000|2022-04-11 11:00:00|586.93|584.53|587.89|585.49|588.86|586.46|586.35|583.95|0
1649675100000|2022-04-11 11:05:00|587.8|585.4|588.67|586.27|589.64|587.24|586.54|584.14|0
1649675400000|2022-04-11 11:10:00|588.47|586.07|589.15|586.75|590.02|587.62|587.31|584.91|0
1649675700000|2022-04-11 11:15:00|589.25|586.85|591.96|589.56|592.35|589.95|589.25|586.85|0
1649676000000|2022-04-11 11:20:00|592.16|589.76|591.96|589.56|593.13|590.73|591.77|589.37|0
1649676300000|2022-04-11 11:25:00|592.16|589.76|591.28|588.88|593.32|590.92|590.99|588.59|0
1649676600000|2022-04-11 11:30:00|591.18|588.78|593.13|590.73|593.52|591.12|591.18|588.78|0
1649676900000|2022-04-11 11:35:00|593.23|590.83|596.44|594.04|596.44|594.04|592.93|590.53|0
1649677200000|2022-04-11 11:40:00|596.63|594.23|597.8|595.4|598.78|596.38|596.24|593.84|0
1649677500000|2022-04-11 11:45:00|598.1|595.7|597.71|595.31|598.58|596.18|596.93|594.53|0
1649677800000|2022-04-11 11:50:00|597.6|595.2|597.99|595.59|598.77|596.37|596.63|594.23|0
1649678100000|2022-04-11 11:55:00|598.19|595.79|599.36|596.96|599.85|597.45|597.41|595.01|0
1649678400000|2022-04-11 12:00:00|599.16|596.76|598.58|596.18|600.34|597.94|597.41|595.01|0
1649678700000|2022-04-11 12:05:00|598.77|596.37|602.2|599.8|602.88|600.48|598.58|596.18|0
1649679000000|2022-04-11 12:10:00|602.49|600.09|601.7|599.3|604.45|602.05|601.51|599.11|0
1649679300000|2022-04-11 12:15:00|601.9|599.5|602.09|599.69|603.27|600.87|600.92|598.52|0
1649679600000|2022-04-11 12:20:00|601.9|599.5|605.04|602.64|605.63|603.23|601.51|599.11|0
1649679900000|2022-04-11 12:25:00|605.14|602.74|604.55|602.15|605.23|602.83|603.27|600.87|0
1649680200000|2022-04-11 12:30:00|604.45|602.05|603.66|601.26|605.23|602.83|602.48|600.08|0
1649680500000|2022-04-11 12:35:00|603.86|601.46|604.84|602.44|604.84|602.44|602.48|600.08|0
1649680800000|2022-04-11 12:40:00|604.44|602.04|602.68|600.28|605.43|603.03|602.68|600.28|0
1649681100000|2022-04-11 12:45:00|602.28|599.88|600.52|598.12|602.28|599.88|599.93|597.53|0
1649681400000|2022-04-11 12:50:00|600.72|598.32|600.58|598.18|600.91|598.51|599.93|597.53|0
1649681700000|2022-04-11 12:55:00|600.78|598.38|601.17|598.77|601.17|598.77|599.21|596.81|0
1649682000000|2022-04-11 13:00:00|600.97|598.57|599.41|597.01|601.37|598.97|599.01|596.61|0
1649682300000|2022-04-11 13:05:00|599.6|597.2|601.76|599.36|601.76|599.36|599.41|597.01|0
1649682600000|2022-04-11 13:10:00|601.95|599.55|599.4|597|602.74|600.34|599.4|597|0
1649682900000|2022-04-11 13:15:00|599.21|596.81|598.98|596.58|600.45|598.05|597.61|595.21|0
1649683200000|2022-04-11 13:20:00|599.18|596.78|599.18|596.78|600.95|598.55|598.2|595.8|0
1649683500000|2022-04-11 13:25:00|598.98|596.58|601.14|598.74|601.53|599.13|597.61|595.21|0
1649683800000|2022-04-11 13:30:00|600.95|598.55|601.34|598.94|603.11|600.71|595.46|593.06|0
1649684100000|2022-04-11 13:35:00|601.73|599.33|607.44|605.04|607.64|605.24|594.67|592.27|0
1649684400000|2022-04-11 13:40:00|607.05|604.65|601.73|599.33|610.81|608.41|599.96|597.56|0
1649684700000|2022-04-11 13:45:00|601.33|598.93|601.33|598.93|605.27|602.87|599.37|596.97|0
1649685000000|2022-04-11 13:50:00|601.53|599.13|600.35|597.95|605.07|602.67|598|595.6|0
1649685300000|2022-04-11 13:55:00|600.15|597.75|601.13|598.73|603.69|601.29|598.78|596.38|0
1649685600000|2022-04-11 14:00:00|602.12|599.72|605.07|602.67|606.06|603.66|598.78|596.38|0
1649685900000|2022-04-11 14:05:00|605.66|603.26|602.31|599.91|607.24|604.84|600.74|598.34|0
1649686200000|2022-04-11 14:10:00|601.92|599.52|603.49|601.09|604.67|602.27|599.17|596.77|0
1649686500000|2022-04-11 14:15:00|602.31|599.91|606.25|603.85|606.84|604.44|598.58|596.18|0
1649686800000|2022-04-11 14:20:00|606.84|604.44|607.63|605.23|608.22|605.82|604.28|601.88|0
1649687100000|2022-04-11 14:25:00|607.24|604.84|613.83|611.43|616.21|613.81|606.25|603.85|0
1649687400000|2022-04-11 14:30:00|615.02|612.62|614.42|612.02|615.81|613.41|613.24|610.84|0
1649687700000|2022-04-11 14:35:00|614.03|611.63|616.2|613.8|617.79|615.39|613.24|610.84|0
1649688000000|2022-04-11 14:40:00|616.4|614|618.58|616.18|619.77|617.37|615.81|613.41|0
1649688300000|2022-04-11 14:45:00|618.78|616.38|619.17|616.77|619.77|617.37|616.99|614.59|0
1649688600000|2022-04-11 14:50:00|618.97|616.57|615.21|612.81|619.37|616.97|614.62|612.22|0
1649688900000|2022-04-11 14:55:00|615.61|613.21|617.19|614.79|617.78|615.38|614.81|612.41|0
1649689200000|2022-04-11 15:00:00|618.18|615.78|616.99|614.59|618.18|615.78|614.81|612.41|0
1649689500000|2022-04-11 15:05:00|617.19|614.79|619.37|616.97|619.96|617.56|616.99|614.59|0
1649689800000|2022-04-11 15:10:00|619.57|617.17|620.16|617.76|621.55|619.15|617.98|615.58|0
1649690100000|2022-04-11 15:15:00|620.36|617.96|620.95|618.55|622.15|619.75|619.17|616.77|0
1649690400000|2022-04-11 15:20:00|621.15|618.75|621.95|619.55|622.34|619.94|619.76|617.36|0
1649690700000|2022-04-11 15:25:00|622.14|619.74|621.15|618.75|622.94|620.54|619.58|617.18|0
1649691000000|2022-04-11 15:30:00|621.55|619.15|617.19|614.79|621.94|619.54|616.8|614.4|0
1649691300000|2022-04-11 15:35:00|617.39|614.99|619.37|616.97|619.37|616.97|615.22|612.82|0
1649691600000|2022-04-11 15:40:00|619.17|616.77|616.99|614.59|619.37|616.97|616.2|613.8|0
1649691900000|2022-04-11 15:45:00|616.8|614.4|618.37|615.97|619.36|616.96|615.22|612.82|0
1649692200000|2022-04-11 15:50:00|618.18|615.78|617.58|615.18|619.76|617.36|616|613.6|0
1649692500000|2022-04-11 15:55:00|617.78|615.38|619.76|617.36|620.55|618.15|617.58|615.18|0
1649692800000|2022-04-11 16:00:00|619.95|617.55|620.55|618.15|622.33|619.93|619.76|617.36|0
1649693100000|2022-04-11 16:05:00|620.65|618.25|619.56|617.16|620.65|618.25|618.37|615.97|0
1649693400000|2022-04-11 16:10:00|619.36|616.96|621.34|618.94|621.84|619.44|618.76|616.36|0
1649693700000|2022-04-11 16:15:00|620.94|618.54|620.35|617.95|622.13|619.73|620.35|617.95|0
1649694000000|2022-04-11 16:20:00|619.95|617.55|621.53|619.13|622.13|619.73|619.36|616.96|0
1649694300000|2022-04-11 16:25:00|621.73|619.33|623.12|620.72|623.12|620.72|621.53|619.13|0
1649694600000|2022-04-11 16:30:00|622.92|620.52|621.48|619.08|623.12|620.72|621.08|618.68|0
1649694900000|2022-04-11 16:35:00|621.28|618.88|621.67|619.27|622.47|620.07|620.88|618.48|0
1649695200000|2022-04-11 16:40:00|621.87|619.47|623.06|620.66|624.06|621.66|621.67|619.27|0
1649695500000|2022-04-11 16:45:00|622.86|620.46|620.48|618.08|622.86|620.46|619.69|617.29|0
1649695800000|2022-04-11 16:50:00|620.68|618.28|623.46|621.06|624.85|622.45|619.68|617.28|0
1649696100000|2022-04-11 16:55:00|623.66|621.26|621.07|618.67|624.26|621.86|620.48|618.08|0
1649696400000|2022-04-11 17:00:00|621.27|618.87|616.71|614.31|621.27|618.87|615.92|613.52|0
1649696700000|2022-04-11 17:05:00|616.91|614.51|617.5|615.1|617.9|615.5|615.32|612.92|0
1649697000000|2022-04-11 17:10:00|617.3|614.9|615.91|613.51|618|615.6|615.52|613.12|0
1649697300000|2022-04-11 17:15:00|616.11|613.71|618.88|616.48|620.27|617.87|615.91|613.51|0
1649697600000|2022-04-11 17:20:00|618.29|615.89|622.86|620.46|623.45|621.05|618.29|615.89|0
1649697900000|2022-04-11 17:25:00|622.46|620.06|622.16|619.76|624.05|621.65|621.07|618.67|0
1649698200000|2022-04-11 17:30:00|622.26|619.86|619.08|616.68|622.26|619.86|619.08|616.68|0
1649698500000|2022-04-11 17:35:00|618.88|616.48|620.07|617.67|622.96|620.56|617.49|615.09|0
1649698800000|2022-04-11 17:40:00|620.37|617.97|620.37|617.97|620.86|618.46|617.69|615.29|0
1649699100000|2022-04-11 17:45:00|620.66|618.26|620.27|617.87|620.86|618.46|619.08|616.68|0
1649699400000|2022-04-11 17:50:00|620.07|617.67|620.66|618.26|621.06|618.66|619.67|617.27|0
1649699700000|2022-04-11 17:55:00|620.86|618.46|618.48|616.08|621.65|619.25|618.08|615.68|0
1649700000000|2022-04-11 18:00:00|618.28|615.88|621.06|618.66|622.25|619.85|617.49|615.09|0
1649700300000|2022-04-11 18:05:00|620.66|618.26|616.49|614.09|621.65|619.25|615.51|613.11|0
1649700600000|2022-04-11 18:10:00|616.89|614.49|623.04|620.64|623.64|621.24|615.9|613.5|0
1649700900000|2022-04-11 18:15:00|623.54|621.14|625.14|622.74|625.23|622.83|623.04|620.64|0
1649701200000|2022-04-11 18:20:00|625.23|622.83|624.23|621.83|625.23|622.83|623.84|621.44|0
1649701500000|2022-04-11 18:25:00|624.43|622.03|623.44|621.04|624.83|622.43|622.74|620.34|0
1649701800000|2022-04-11 18:30:00|624.23|621.83|622.24|619.84|626.03|623.63|622.04|619.64|0
1649702100000|2022-04-11 18:35:00|622.64|620.24|621.64|619.24|623.83|621.43|621.64|619.24|0
1649702400000|2022-04-11 18:40:00|621.05|618.65|621.44|619.04|622.84|620.44|619.86|617.46|0
1649702700000|2022-04-11 18:45:00|621.25|618.85|616.88|614.48|621.64|619.24|616.68|614.28|0
1649703000000|2022-04-11 18:50:00|617.08|614.68|617.08|614.68|617.67|615.27|613.52|611.12|0
1649703300000|2022-04-11 18:55:00|616.88|614.48|616.28|613.88|617.08|614.68|615.3|612.9|0
1649703600000|2022-04-11 19:00:00|616.48|614.08|619.56|617.16|620.05|617.65|611.94|609.54|0
1649703900000|2022-04-11 19:05:00|619.45|617.05|618.46|616.06|621.44|619.04|618.46|616.06|0
1649704200000|2022-04-11 19:10:00|618.07|615.67|621.14|618.74|621.24|618.84|617.07|614.67|0
1649704500000|2022-04-11 19:15:00|620.64|618.24|622.23|619.83|623.82|621.42|620.64|618.24|0
1649704800000|2022-04-11 19:20:00|622.63|620.23|624.32|621.92|624.42|622.02|622.43|620.03|0
1649705100000|2022-04-11 19:25:00|624.42|622.02|628.11|625.71|628.61|626.21|624.02|621.62|0
1649705400000|2022-04-11 19:30:00|628.21|625.81|632.61|630.21|632.71|630.31|627.61|625.21|0
1649705700000|2022-04-11 19:35:00|633.01|630.61|631.41|629.01|633.91|631.51|631.41|629.01|0
1649706000000|2022-04-11 19:40:00|631.61|629.21|632.61|630.21|633.91|631.51|629.4|627|0
1649706300000|2022-04-11 19:45:00|632.81|630.41|633.97|631.57|635.61|633.21|632|629.6|0
1649706600000|2022-04-11 19:50:00|632.36|629.96|638.4|636|638.4|636|630.76|628.36|0
1649706900000|2022-04-11 19:55:00|638|635.6|634.17|631.77|639.41|637.01|633.97|631.57|0
1649707200000|2022-04-11 20:00:00|636.38|633.98|638.74|636.34|638.74|636.34|634.37|631.97|0
1649707500000|2022-04-11 20:05:00|638.53|636.13|636.12|633.72|638.53|636.13|636.12|633.72|0
1649707800000|2022-04-11 20:10:00|636.32|633.92|637.12|634.72|637.12|634.72|634.31|631.91|0
1649708100000|2022-04-11 20:15:00|637.32|634.32|636.92|634.12|637.32|634.52|635.92|633.12|0
1649708400000|2022-04-11 20:20:00|636.72|633.92|637.72|634.92|637.92|635.12|636.52|633.72|0
1649708700000|2022-04-11 20:25:00|637.92|635.12|638.33|635.53|638.33|635.53|637.52|634.72|0
1649709000000|2022-04-11 20:30:00|638.12|635.32|638.83|636.03|639.43|636.63|637.92|635.12|0
1649709300000|2022-04-11 20:35:00|638.63|635.83|636.62|633.82|638.63|635.83|636.62|633.82|0
1649709600000|2022-04-11 20:40:00|636.42|633.62|636.42|633.62|637.02|634.22|636.42|633.62|0
1649709900000|2022-04-11 20:45:00|636.22|633.42|636.41|633.61|637.22|634.42|636.22|633.42|0
1649710200000|2022-04-11 20:50:00|636.21|633.41|636.21|633.41|636.61|633.81|635.81|633.01|0
1649710500000|2022-04-11 20:55:00|636.01|633.21|635.91|633.11|636.21|633.41|635.71|632.91|0
1649710800000|2022-04-11 21:00:00|635.87|633.07|635.98|633.18|636.19|633.39|635.8|633|0
1649711100000|2022-04-11 21:05:00|636.01|633.21|636.01|633.21|636.1|633.3|635.95|633.15|0
1649711400000|2022-04-11 21:10:00|635.98|633.18|636.01|633.21|636.01|633.21|635.95|633.15|0
1649711700000|2022-04-11 21:15:00|636.04|633.24|635.95|633.15|636.04|633.24|635.95|633.15|0
1649712000000|2022-04-11 21:20:00|635.86|633.06|635.65|632.85|635.86|633.06|635.16|632.36|0
1649712300000|2022-04-11 21:25:00|635.53|632.73|635.56|632.76|635.86|633.06|635.39|632.59|0
1649712600000|2022-04-11 21:30:00|635.53|632.73|635.65|632.85|635.83|633.03|635.51|632.71|0
1649712900000|2022-04-11 21:35:00|635.68|632.88|635.77|632.97|635.77|632.97|635.47|632.67|0
1649713200000|2022-04-11 21:40:00|635.79|632.99|635.97|633.17|636|633.2|635.77|632.97|0
1649713500000|2022-04-11 21:45:00|636|633.2|635.94|633.14|636.06|633.26|635.94|633.14|0
1649713800000|2022-04-11 21:50:00|635.91|633.11|635.97|633.17|635.97|633.17|635.85|633.05|0
1649714100000|2022-04-11 21:55:00|636|633.2|635.85|633.05|636.03|633.23|635.64|632.84|0
1649714400000|2022-04-11 22:00:00|635.44|632.64|634.39|631.59|635.44|632.64|633.29|630.49|0
1649714700000|2022-04-11 22:05:00|634.19|631.39|634.99|632.19|635.19|632.39|633.99|631.19|0
1649715000000|2022-04-11 22:10:00|634.79|631.99|634.09|631.29|634.79|631.99|633.99|631.19|0
1649715300000|2022-04-11 22:15:00|634.19|631.39|634.59|631.79|634.59|631.79|633.99|631.19|0
1649715600000|2022-04-11 22:20:00|634.39|631.59|634.59|631.79|634.79|631.99|633.99|631.19|0
1649715900000|2022-04-11 22:25:00|634.39|631.59|634.39|631.59|634.79|631.99|634.19|631.39|0
1649716200000|2022-04-11 22:30:00|634.19|631.39|633.58|630.78|634.19|631.39|633.58|630.78|0
1649716500000|2022-04-11 22:35:00|633.69|630.89|633.38|630.58|633.78|630.98|633.18|630.38|0
1649716800000|2022-04-11 22:40:00|633.58|630.78|633.18|630.38|633.58|630.78|633.18|630.38|0
1649717100000|2022-04-11 22:45:00|632.98|630.18|633.38|630.58|633.38|630.58|632.98|630.18|0
1649717400000|2022-04-11 22:50:00|633.58|630.78|633.38|630.58|633.78|630.98|633.38|630.58|0
1649717700000|2022-04-11 22:55:00|633.18|630.38|632.98|630.18|633.18|630.38|632.78|629.98|0
1649718000000|2022-04-11 23:00:00|632.78|629.98|633.78|630.98|633.78|630.98|632.78|629.98|0
1649718300000|2022-04-11 23:05:00|633.98|631.18|634.18|631.38|634.78|631.98|633.88|631.08|0
1649718600000|2022-04-11 23:10:00|634.38|631.58|634.78|631.98|635.38|632.58|634.18|631.38|0
1649718900000|2022-04-11 23:15:00|634.98|632.18|635.38|632.58|635.78|632.98|634.78|631.98|0
1649719200000|2022-04-11 23:20:00|635.58|632.78|637.18|634.38|637.79|634.99|634.58|631.78|0
1649719500000|2022-04-11 23:25:00|636.78|633.98|636.88|634.08|637.99|635.19|636.38|633.58|0
1649719800000|2022-04-11 23:30:00|636.98|634.18|636.58|633.78|637.58|634.78|635.37|632.57|0
1649720100000|2022-04-11 23:35:00|636.78|633.98|637.58|634.78|637.98|635.18|636.68|633.88|0
1649720400000|2022-04-11 23:40:00|637.78|634.98|637.18|634.38|637.78|634.98|636.58|633.78|0
1649720700000|2022-04-11 23:45:00|637.38|634.58|638.99|636.19|638.99|636.19|636.98|634.18|0
1649721000000|2022-04-11 23:50:00|639.19|636.39|639.59|636.79|639.99|637.19|637.78|634.98|0
1649721300000|2022-04-11 23:55:00|639.79|636.99|638.58|635.78|640.59|637.79|638.38|635.58|0
1649721600000|2022-04-12 00:00:00|638.98|636.18|637.78|634.98|638.98|636.18|636.17|633.37|0
1649721900000|2022-04-12 00:05:00|637.98|635.18|639.18|636.38|639.59|636.79|637.37|634.57|0
1649722200000|2022-04-12 00:10:00|639.38|636.58|639.89|637.09|640.79|637.99|639.18|636.38|0
1649722500000|2022-04-12 00:15:00|639.99|637.19|639.18|636.38|640.59|637.79|637.37|634.57|0
1649722800000|2022-04-12 00:20:00|638.98|636.18|638.48|635.68|639.78|636.98|637.77|634.97|0
1649723100000|2022-04-12 00:25:00|638.58|635.78|638.78|635.98|639.38|636.58|637.37|634.57|0
1649723400000|2022-04-12 00:30:00|638.57|635.77|639.38|636.58|639.78|636.98|637.77|634.97|0
1649723700000|2022-04-12 00:35:00|639.18|636.38|639.98|637.18|640.38|637.58|638.37|635.57|0
1649724000000|2022-04-12 00:40:00|639.78|636.98|640.78|637.98|640.78|637.98|639.78|636.98|0
1649724300000|2022-04-12 00:45:00|642.19|639.39|643.2|640.4|643.61|640.81|642.19|639.39|0
1649724600000|2022-04-12 00:50:00|643|640.2|645.62|642.82|645.83|643.03|643|640.2|0
1649724900000|2022-04-12 00:55:00|646.23|643.43|648.66|645.86|649.47|646.67|645.62|642.82|0
1649725200000|2022-04-12 01:00:00|648.86|646.06|648.25|645.45|649.67|646.87|647.64|644.84|0
1649725500000|2022-04-12 01:05:00|648.36|645.56|648.45|645.65|649.26|646.46|648.05|645.25|0
1649725800000|2022-04-12 01:10:00|648.65|645.85|649.06|646.26|649.26|646.46|648.65|645.85|0
1649726100000|2022-04-12 01:15:00|648.86|646.06|649.06|646.26|649.26|646.46|648.05|645.25|0
1649726400000|2022-04-12 01:20:00|649.26|646.46|649.26|646.46|649.26|646.46|648.04|645.24|0
1649726700000|2022-04-12 01:25:00|649.87|647.07|650.68|647.88|651.49|648.69|649.66|646.86|0
1649727000000|2022-04-12 01:30:00|650.27|647.47|650.07|647.27|651.08|648.28|648.65|645.85|0
1649727300000|2022-04-12 01:35:00|649.86|647.06|650.47|647.67|650.68|647.88|648.65|645.85|0
1649727600000|2022-04-12 01:40:00|650.58|647.78|650.67|647.87|652.09|649.29|650.07|647.27|0
1649727900000|2022-04-12 01:45:00|650.88|648.08|651.28|648.48|651.69|648.89|650.27|647.47|0
1649728200000|2022-04-12 01:50:00|651.39|648.59|653.51|650.71|653.51|650.71|651.08|648.28|0
1649728500000|2022-04-12 01:55:00|653.31|650.51|653.31|650.51|653.92|651.12|652.5|649.7|0
1649728800000|2022-04-12 02:00:00|653.11|650.31|653.71|650.91|653.71|650.91|652.5|649.7|0
1649729100000|2022-04-12 02:05:00|653.62|650.82|651.68|648.88|653.71|650.91|651.68|648.88|0
1649729400000|2022-04-12 02:10:00|651.48|648.68|651.28|648.48|651.68|648.88|650.67|647.87|0
1649729700000|2022-04-12 02:15:00|651.07|648.27|652.49|649.69|652.69|649.89|650.67|647.87|0
1649730000000|2022-04-12 02:20:00|652.39|649.59|653.1|650.3|653.3|650.5|651.68|648.88|0
1649730300000|2022-04-12 02:25:00|653.21|650.41|652.29|649.49|653.51|650.71|652.08|649.28|0
1649730600000|2022-04-12 02:30:00|652.08|649.28|650.46|647.66|652.29|649.49|649.85|647.05|0
1649730900000|2022-04-12 02:35:00|650.56|647.76|651.47|648.67|651.47|648.67|649.85|647.05|0
1649731200000|2022-04-12 02:40:00|651.27|648.47|650.77|647.97|651.47|648.67|650.66|647.86|0
1649731500000|2022-04-12 02:45:00|650.66|647.86|650.66|647.86|651.07|648.27|650.66|647.86|0
1649731800000|2022-04-12 02:50:00|650.76|647.96|650.66|647.86|651.27|648.47|650.66|647.86|0
1649732100000|2022-04-12 02:55:00|650.86|648.06|650.86|648.06|651.47|648.67|650.66|647.86|0
1649732400000|2022-04-12 03:00:00|650.66|647.86|650.45|647.65|650.86|648.06|649.44|646.64|0
1649732700000|2022-04-12 03:05:00|650.66|647.86|650.76|647.96|651.26|648.46|650.45|647.65|0
1649733000000|2022-04-12 03:10:00|650.86|648.06|650.76|647.96|651.67|648.87|650.65|647.85|0
1649733300000|2022-04-12 03:15:00|650.65|647.85|653.49|650.69|653.9|651.1|650.45|647.65|0
1649733600000|2022-04-12 03:20:00|653.7|650.9|653.49|650.69|654.1|651.3|653.09|650.29|0
1649733900000|2022-04-12 03:25:00|653.29|650.49|653.29|650.49|653.4|650.6|652.68|649.88|0
1649734200000|2022-04-12 03:30:00|653.49|650.69|653.29|650.49|653.49|650.69|651.66|648.86|0
1649734500000|2022-04-12 03:35:00|653.08|650.28|652.68|649.88|653.9|651.1|652.38|649.58|0
1649734800000|2022-04-12 03:40:00|652.88|650.08|653.29|650.49|653.49|650.69|652.68|649.88|0
1649735100000|2022-04-12 03:45:00|653.08|650.28|653.28|650.48|653.49|650.69|652.68|649.88|0
1649735400000|2022-04-12 03:50:00|653.08|650.28|653.28|650.48|653.89|651.09|652.67|649.87|0
1649735700000|2022-04-12 03:55:00|653.08|650.28|653.69|650.89|654.3|651.5|653.08|650.28|0
1649736000000|2022-04-12 04:00:00|653.59|650.79|653.48|650.68|653.89|651.09|652.67|649.87|0
1649736300000|2022-04-12 04:05:00|653.39|650.59|654.2|651.4|654.3|651.5|652.67|649.87|0
1649736600000|2022-04-12 04:10:00|654.09|651.29|653.89|651.09|654.09|651.29|653.48|650.68|0
1649736900000|2022-04-12 04:15:00|653.99|651.19|653.89|651.09|653.99|651.19|653.48|650.68|0
1649737200000|2022-04-12 04:20:00|653.68|650.88|653.68|650.88|653.89|651.09|653.48|650.68|0
1649737500000|2022-04-12 04:25:00|653.89|651.09|656.33|653.53|656.73|653.93|653.79|650.99|0
1649737800000|2022-04-12 04:30:00|656.53|653.73|656.02|653.22|656.53|653.73|655.51|652.71|0
1649738100000|2022-04-12 04:35:00|656.12|653.32|655.92|653.12|656.43|653.63|655.51|652.71|0
1649738400000|2022-04-12 04:40:00|655.71|652.91|656.43|653.63|656.73|653.93|655.71|652.91|0
1649738700000|2022-04-12 04:45:00|656.53|653.73|656.73|653.93|656.84|654.04|656.12|653.32|0
1649739000000|2022-04-12 04:50:00|656.84|654.04|656.53|653.73|656.84|654.04|656.32|653.52|0
1649739300000|2022-04-12 04:55:00|656.63|653.83|656.52|653.72|657.14|654.34|656.52|653.72|0
1649739600000|2022-04-12 05:00:00|656.32|653.52|657.13|654.33|657.54|654.74|655.51|652.71|0
1649739900000|2022-04-12 05:05:00|657.34|654.54|655.87|653.07|657.34|654.54|655.87|653.07|0
1649740200000|2022-04-12 05:10:00|655.67|652.87|653.54|650.74|656.07|653.27|653.54|650.74|0
1649740500000|2022-04-12 05:15:00|653.43|650.63|649.79|646.99|653.64|650.84|649.79|646.99|0
1649740800000|2022-04-12 05:20:00|649.59|646.79|652.22|649.42|652.22|649.42|649.39|646.59|0
1649741100000|2022-04-12 05:25:00|652.01|649.21|653.23|650.43|653.23|650.43|652.01|649.21|0
1649741400000|2022-04-12 05:30:00|653.03|650.23|652.42|649.62|653.43|650.63|652.21|649.41|0
1649741700000|2022-04-12 05:35:00|652.21|649.41|650.19|647.39|653.43|650.63|650.19|647.39|0
1649742000000|2022-04-12 05:40:00|650.39|647.59|650.59|647.79|652.01|649.21|649.99|647.19|0
1649742300000|2022-04-12 05:45:00|650.8|648|651.2|648.4|652.21|649.41|650.59|647.79|0
1649742600000|2022-04-12 05:50:00|651.3|648.5|650.79|647.99|651.81|649.01|650.09|647.29|0
1649742900000|2022-04-12 05:55:00|651|648.2|652.31|649.51|652.61|649.81|650.79|647.99|0
1649743200000|2022-04-12 06:00:00|652.52|649.72|654.44|651.64|655.76|652.96|650.79|647.99|0
1649743500000|2022-04-12 06:05:00|654.23|651.43|652|649.2|655.25|652.45|652|649.2|0
1649743800000|2022-04-12 06:10:00|652.21|649.41|650.99|648.19|652.21|649.41|650.79|647.99|0
1649744100000|2022-04-12 06:15:00|651.1|648.3|650.59|647.79|652|649.2|650.59|647.79|0
1649744400000|2022-04-12 06:20:00|650.69|647.89|652.41|649.61|652.41|649.61|650.59|647.79|0
1649744700000|2022-04-12 06:25:00|652.2|649.4|650.99|648.19|652.31|649.51|650.99|648.19|0
1649745000000|2022-04-12 06:30:00|651.19|648.39|650.99|648.19|652|649.2|650.78|647.98|0
1649745300000|2022-04-12 06:35:00|650.78|647.98|646.74|643.94|650.78|647.98|646.14|643.34|0
1649745600000|2022-04-12 06:40:00|646.95|644.15|648.66|645.86|648.76|645.96|646.14|643.34|0
1649745900000|2022-04-12 06:45:00|648.76|645.96|649.37|646.57|650.38|647.58|647.95|645.15|0
1649746200000|2022-04-12 06:50:00|649.16|646.36|649.57|646.77|650.17|647.37|648.96|646.16|0
1649746500000|2022-04-12 06:55:00|650.17|647.37|647.95|645.15|650.78|647.98|647.95|645.15|0
1649746800000|2022-04-12 07:00:00|648.15|645.35|651.79|648.99|651.79|648.99|646.74|643.94|0
1649747100000|2022-04-12 07:05:00|651.99|649.59|650.46|648.06|654.02|651.62|648.84|646.44|0
1649747400000|2022-04-12 07:10:00|650.87|648.47|648.64|646.24|651.28|648.88|646.41|644.01|0
1649747700000|2022-04-12 07:15:00|648.44|646.04|652.49|650.09|654.52|652.12|648.44|646.04|0
1649748000000|2022-04-12 07:20:00|652.69|650.29|651.27|648.87|656.35|653.95|650.87|648.47|0
1649748300000|2022-04-12 07:25:00|651.68|649.28|650.64|648.24|652.66|650.26|649.65|647.25|0
1649748600000|2022-04-12 07:30:00|650.84|648.44|654.08|651.68|655.7|653.3|650.84|648.44|0
1649748900000|2022-04-12 07:35:00|654.28|651.88|655.5|653.1|657.73|655.33|653.87|651.47|0
1649749200000|2022-04-12 07:40:00|655.9|653.5|657.53|655.13|658.54|656.14|655.09|652.69|0
1649749500000|2022-04-12 07:45:00|658.14|655.74|652.25|649.85|658.34|655.94|652.25|649.85|0
1649749800000|2022-04-12 07:50:00|652.45|650.05|651.54|649.14|654.68|652.28|650.23|647.83|0
1649750100000|2022-04-12 07:55:00|651.24|648.84|651.24|648.84|651.64|649.24|649.82|647.42|0
1649750400000|2022-04-12 08:00:00|650.94|648.54|651.64|649.24|652.25|649.85|649.01|646.61|0
1649750700000|2022-04-12 08:05:00|651.74|649.34|650.42|648.02|652.45|650.05|650.22|647.82|0
1649751000000|2022-04-12 08:10:00|650.22|647.82|648.6|646.2|650.63|648.23|648.4|646|0
1649751300000|2022-04-12 08:15:00|648.4|646|648.4|646|649.01|646.61|646.79|644.39|0
1649751600000|2022-04-12 08:20:00|647.8|645.4|645.68|643.28|648|645.6|645.17|642.77|0
1649751900000|2022-04-12 08:25:00|645.78|643.38|645.68|643.28|648.2|645.8|645.17|642.77|0
1649752200000|2022-04-12 08:30:00|645.78|643.38|643.06|640.66|646.49|644.09|642.55|640.15|0
1649752500000|2022-04-12 08:35:00|642.86|640.46|640.54|638.14|642.86|640.46|639.74|637.34|0
1649752800000|2022-04-12 08:40:00|640.34|637.94|640.24|637.84|640.54|638.14|638.94|636.54|0
1649753100000|2022-04-12 08:45:00|640.14|637.74|639.14|636.74|640.74|638.34|637.93|635.53|0
1649753400000|2022-04-12 08:50:00|639.34|636.94|637.53|635.13|639.34|636.94|636.83|634.43|0
1649753700000|2022-04-12 08:55:00|637.43|635.03|638.31|635.91|640.34|637.94|637.13|634.73|0
1649754000000|2022-04-12 09:00:00|638.21|635.81|640.22|637.82|640.22|637.82|637.51|635.11|0
1649754300000|2022-04-12 09:05:00|640.42|638.02|637.91|635.51|640.42|638.02|637.21|634.81|0
1649754600000|2022-04-12 09:10:00|638.01|635.61|640.92|638.52|641.62|639.22|637.81|635.41|0
1649754900000|2022-04-12 09:15:00|641.02|638.62|640.42|638.02|641.82|639.42|639.81|637.41|0
1649755200000|2022-04-12 09:20:00|640.62|638.22|640.82|638.42|642.63|640.23|640.32|637.92|0
1649755500000|2022-04-12 09:25:00|641.02|638.62|639.21|636.81|641.42|639.02|638.81|636.41|0
1649755800000|2022-04-12 09:30:00|639.41|637.01|638.61|636.21|640.01|637.61|637.2|634.8|0
1649756100000|2022-04-12 09:35:00|638.51|636.11|637.6|635.2|639.21|636.81|637|634.6|0
1649756400000|2022-04-12 09:40:00|637.51|635.11|636.6|634.2|637.6|635.2|636.6|634.2|0
1649756700000|2022-04-12 09:45:00|636.4|634|638.2|635.8|638.6|636.2|635.9|633.5|0
1649757000000|2022-04-12 09:50:00|638.11|635.71|635|632.6|638.11|635.71|635|632.6|0
1649757300000|2022-04-12 09:55:00|635.2|632.8|637|634.6|637.2|634.8|634.39|631.99|0
1649757600000|2022-04-12 10:00:00|637.1|634.7|635.99|633.59|637.4|635|634.59|632.19|0
1649757900000|2022-04-12 10:05:00|636.19|633.79|636.3|633.9|637.8|635.4|635.79|633.39|0
1649758200000|2022-04-12 10:10:00|636.39|633.99|636.99|634.59|637.5|635.1|634.79|632.39|0
1649758500000|2022-04-12 10:15:00|637.19|634.79|638.8|636.4|638.8|636.4|636.79|634.39|0
1649758800000|2022-04-12 10:20:00|638.6|636.2|638.5|636.1|639.5|637.1|637.79|635.39|0
1649759100000|2022-04-12 10:25:00|638.59|636.19|636.79|634.39|639.8|637.4|636.69|634.29|0
1649759400000|2022-04-12 10:30:00|636.99|634.59|635.99|633.59|637.79|635.39|635.79|633.39|0
1649759700000|2022-04-12 10:35:00|635.39|632.99|633.79|631.39|635.39|632.99|632.79|630.39|0
1649760000000|2022-04-12 10:40:00|633.98|631.58|633.78|631.38|635.59|633.19|633.38|630.98|0
1649760300000|2022-04-12 10:45:00|633.58|631.18|634.78|632.38|635.38|632.98|633.38|630.98|0
1649760600000|2022-04-12 10:50:00|634.69|632.29|633.78|631.38|634.78|632.38|633.78|631.38|0
1649760900000|2022-04-12 10:55:00|633.58|631.18|635.78|633.38|635.98|633.58|633.38|630.98|0
1649761200000|2022-04-12 11:00:00|635.98|633.58|635.98|633.58|636.38|633.98|634.78|632.38|0
1649761500000|2022-04-12 11:05:00|636.18|633.78|637.18|634.78|637.18|634.78|635.48|633.08|0
1649761800000|2022-04-12 11:10:00|637.38|634.98|638.58|636.18|638.78|636.38|637.18|634.78|0
1649762100000|2022-04-12 11:15:00|638.38|635.98|637.98|635.58|640.19|637.79|637.58|635.18|0
1649762400000|2022-04-12 11:20:00|638.18|635.78|637.78|635.38|638.18|635.78|636.38|633.98|0
1649762700000|2022-04-12 11:25:00|637.98|635.58|635.57|633.17|638.18|635.78|635.37|632.97|0
1649763000000|2022-04-12 11:30:00|635.37|632.97|634.17|631.77|635.57|633.17|633.57|631.17|0
1649763300000|2022-04-12 11:35:00|634.37|631.97|634.37|631.97|635.77|633.37|633.37|630.97|0
1649763600000|2022-04-12 11:40:00|634.57|632.17|634.17|631.77|636.57|634.17|633.17|630.77|0
1649763900000|2022-04-12 11:45:00|633.97|631.57|633.37|630.97|633.97|631.57|632.77|630.37|0
1649764200000|2022-04-12 11:50:00|633.27|630.87|633.17|630.77|633.57|631.17|632.37|629.97|0
1649764500000|2022-04-12 11:55:00|633.37|630.97|632.57|630.17|634.17|631.77|632.37|629.97|0
1649764800000|2022-04-12 12:00:00|632.37|629.97|632.57|630.17|634.17|631.77|632.37|629.97|0
1649765100000|2022-04-12 12:05:00|632.37|629.97|628.78|626.38|632.57|630.17|628.38|625.98|0
1649765400000|2022-04-12 12:10:00|628.97|626.57|628.77|626.37|629.77|627.37|628.38|625.98|0
1649765700000|2022-04-12 12:15:00|628.97|626.57|630.17|627.77|630.27|627.87|628.38|625.98|0
1649766000000|2022-04-12 12:20:00|629.97|627.57|630.17|627.77|630.77|628.37|629.17|626.77|0
1649766300000|2022-04-12 12:25:00|630.07|627.67|631.9|629.5|631.9|629.5|629.11|626.71|0
1649766600000|2022-04-12 12:30:00|631.6|629.2|606.68|604.28|631.6|629.2|606.68|604.28|0
1649766900000|2022-04-12 12:35:00|607.07|604.67|609.84|607.44|612.01|609.61|607.07|604.67|0
1649767200000|2022-04-12 12:40:00|610.03|607.63|603.52|601.12|610.63|608.23|602.14|599.74|0
1649767500000|2022-04-12 12:45:00|603.23|600.83|598.02|595.62|603.23|600.83|597.63|595.23|0
1649767800000|2022-04-12 12:50:00|598.22|595.82|594.89|592.49|600.77|598.37|594.89|592.49|0
1649768100000|2022-04-12 12:55:00|594.7|592.3|596.06|593.66|596.65|594.25|591.96|589.56|0
1649768400000|2022-04-12 13:00:00|596.26|593.86|597.63|595.23|597.82|595.42|596.06|593.66|0
1649768700000|2022-04-12 13:05:00|597.53|595.13|601.75|599.35|603.52|601.12|596.06|593.66|0
1649769000000|2022-04-12 13:10:00|602.14|599.74|605.88|603.48|606.08|603.68|602.14|599.74|0
1649769300000|2022-04-12 13:15:00|605.68|603.28|605.48|603.08|606.47|604.07|603.51|601.11|0
1649769600000|2022-04-12 13:20:00|605.09|602.69|608.64|606.24|609.63|607.23|604.89|602.49|0
1649769900000|2022-04-12 13:25:00|608.84|606.44|610.02|607.62|610.02|607.62|606.47|604.07|0
1649770200000|2022-04-12 13:30:00|609.03|606.63|612.79|610.39|615.37|612.97|609.03|606.63|0
1649770500000|2022-04-12 13:35:00|611.6|609.2|605.08|602.68|615.17|612.77|603.11|600.71|0
1649770800000|2022-04-12 13:40:00|603.9|601.5|602.52|600.12|609.92|607.52|601.93|599.53|0
1649771100000|2022-04-12 13:45:00|601.93|599.53|599.18|596.78|603.9|601.5|597.42|595.02|0
1649771400000|2022-04-12 13:50:00|599.38|596.98|591.79|589.39|599.58|597.18|589.16|586.76|0
1649771700000|2022-04-12 13:55:00|591.89|589.49|594.23|591.83|596.18|593.78|591.89|589.49|0
1649772000000|2022-04-12 14:00:00|594.03|591.63|596.96|594.56|599.31|596.91|592.67|590.27|0
1649772300000|2022-04-12 14:05:00|597.06|594.66|598.52|596.12|601.27|598.87|596.96|594.56|0
1649772600000|2022-04-12 14:10:00|596.57|594.17|596.37|593.97|599.89|597.49|596.17|593.77|0
1649772900000|2022-04-12 14:15:00|596.28|593.88|602.84|600.44|603.23|600.83|595.59|593.19|0
1649773200000|2022-04-12 14:20:00|602.25|599.85|601.46|599.06|603.03|600.63|597.93|595.53|0
1649773500000|2022-04-12 14:25:00|601.26|598.86|605.98|603.58|605.98|603.58|600.68|598.28|0
1649773800000|2022-04-12 14:30:00|605.59|603.19|605.3|602.9|608.15|605.75|604.6|602.2|0
1649774100000|2022-04-12 14:35:00|604.8|602.4|610.72|608.32|611.51|609.11|603.82|601.42|0
1649774400000|2022-04-12 14:40:00|610.91|608.51|610.72|608.32|612.89|610.49|609.14|606.74|0
1649774700000|2022-04-12 14:45:00|610.91|608.51|614.2|611.8|614.89|612.49|609.03|606.63|0
1649775000000|2022-04-12 14:50:00|614.1|611.7|614.5|612.1|617.66|615.26|613.9|611.5|0
1649775300000|2022-04-12 14:55:00|614.69|612.29|614.69|612.29|616.47|614.07|612.91|610.51|0
1649775600000|2022-04-12 15:00:00|614.89|612.49|611.92|609.52|617.46|615.06|611.14|608.74|0
1649775900000|2022-04-12 15:05:00|611.83|609.43|616.47|614.07|617.07|614.67|611.33|608.93|0
1649776200000|2022-04-12 15:10:00|616.27|613.87|612.91|610.51|617.06|614.66|612.51|610.11|0
1649776500000|2022-04-12 15:15:00|612.32|609.92|608.87|606.47|613.3|610.9|608.77|606.37|0
1649776800000|2022-04-12 15:20:00|608.57|606.17|607.19|604.79|609.07|606.67|605.82|603.42|0
1649777100000|2022-04-12 15:25:00|606.4|604|601.97|599.57|606.6|604.2|600.21|597.81|0
1649777400000|2022-04-12 15:30:00|601.48|599.08|599.9|597.5|601.48|599.08|598.33|595.93|0
1649777700000|2022-04-12 15:35:00|599.31|596.91|603.54|601.14|604.23|601.83|598.33|595.93|0
1649778000000|2022-04-12 15:40:00|603.44|601.04|602.85|600.45|604.43|602.03|601.67|599.27|0
1649778300000|2022-04-12 15:45:00|602.65|600.25|604.62|602.22|605.41|603.01|601.87|599.47|0
1649778600000|2022-04-12 15:50:00|604.13|601.73|602.85|600.45|606.79|604.39|602.06|599.66|0
1649778900000|2022-04-12 15:55:00|602.45|600.05|605.01|602.61|606.1|603.7|601.86|599.46|0
1649779200000|2022-04-12 16:00:00|604.62|602.22|607.48|605.08|607.78|605.38|604.22|601.82|0
1649779500000|2022-04-12 16:05:00|607.38|604.98|610.74|608.34|611.93|609.53|606.2|603.8|0
1649779800000|2022-04-12 16:10:00|610.54|608.14|611.93|609.53|613.72|611.32|610.54|608.14|0
1649780100000|2022-04-12 16:15:00|611.34|608.94|609.55|607.15|612.72|610.32|605.8|603.4|0
1649780400000|2022-04-12 16:20:00|610.15|607.75|615.5|613.1|615.7|613.3|610.15|607.75|0
1649780700000|2022-04-12 16:25:00|615.9|613.5|619.68|617.28|620.68|618.28|615.9|613.5|0
1649781000000|2022-04-12 16:30:00|620.48|618.08|620.48|618.08|620.48|618.08|617.29|614.89|0
1649781300000|2022-04-12 16:35:00|620.88|618.48|618.88|616.48|620.88|618.48|617.69|615.29|0
1649781600000|2022-04-12 16:40:00|618.68|616.28|621.67|619.27|622.67|620.27|617.69|615.29|0
1649781900000|2022-04-12 16:45:00|621.27|618.87|619.68|617.28|624.07|621.67|619.48|617.08|0
1649782200000|2022-04-12 16:50:00|619.88|617.48|618.28|615.88|619.88|617.48|615.1|612.7|0
1649782500000|2022-04-12 16:55:00|618.08|615.68|617.59|615.19|618.28|615.88|616.29|613.89|0
1649782800000|2022-04-12 17:00:00|617.88|615.48|623.59|621.19|625.19|622.79|616.09|613.69|0
1649783100000|2022-04-12 17:05:00|622.59|620.19|622.69|620.29|624.58|622.18|620.79|618.39|0
1649783400000|2022-04-12 17:10:00|622.99|620.59|618.21|615.81|622.99|620.59|616.02|613.62|0
1649783700000|2022-04-12 17:15:00|618.6|616.2|618.11|615.71|621.39|618.99|617.81|615.41|0
1649784000000|2022-04-12 17:20:00|618.01|615.61|618.8|616.4|620.5|618.1|613.64|611.24|0
1649784300000|2022-04-12 17:25:00|619.1|616.7|621.39|618.99|621.79|619.39|618.6|616.2|0
1649784600000|2022-04-12 17:30:00|620.99|618.59|620.79|618.39|624.38|621.98|619.9|617.5|0
1649784900000|2022-04-12 17:35:00|620.99|618.59|623.75|621.35|623.95|621.55|618.13|615.73|0
1649785200000|2022-04-12 17:40:00|623.55|621.15|628.37|625.97|628.77|626.37|622.95|620.55|0
1649785500000|2022-04-12 17:45:00|628.57|626.17|630.17|627.77|631.58|629.18|627.76|625.36|0
1649785800000|2022-04-12 17:50:00|630.38|627.98|635.01|632.61|635.82|633.42|630.38|627.98|0
1649786100000|2022-04-12 17:55:00|635.21|632.81|637.99|635.59|638.79|636.39|635.21|632.81|0
1649786400000|2022-04-12 18:00:00|637.78|635.38|635.16|632.76|641.01|638.61|634.96|632.56|0
1649786700000|2022-04-12 18:05:00|635.56|633.16|634.76|632.36|636.17|633.77|632.14|629.74|0
1649787000000|2022-04-12 18:10:00|634.96|632.56|641.21|638.81|641.21|638.81|634.96|632.56|0
1649787300000|2022-04-12 18:15:00|641.42|639.02|646.63|644.23|647.64|645.24|641.42|639.02|0
1649787600000|2022-04-12 18:20:00|647.04|644.64|647.24|644.84|647.84|645.44|644.01|641.61|0
1649787900000|2022-04-12 18:25:00|647.44|645.04|648.76|646.36|649.06|646.66|646.23|643.83|0
1649788200000|2022-04-12 18:30:00|648.85|646.45|648.04|645.64|652.9|650.5|647.24|644.84|0
1649788500000|2022-04-12 18:35:00|648.65|646.25|648.25|645.85|650.07|647.67|644.81|642.41|0
1649788800000|2022-04-12 18:40:00|648.65|646.25|649.46|647.06|651.48|649.08|647.03|644.63|0
1649789100000|2022-04-12 18:45:00|649.05|646.65|645.82|643.42|649.05|646.65|643|640.6|0
1649789400000|2022-04-12 18:50:00|645.62|643.22|645.01|642.61|648.85|646.45|644.41|642.01|0
1649789700000|2022-04-12 18:55:00|644.61|642.21|646.42|644.02|647.23|644.83|642.79|640.39|0
1649790000000|2022-04-12 19:00:00|647.03|644.63|654.72|652.32|655.13|652.73|644.81|642.41|0
1649790300000|2022-04-12 19:05:00|654.52|652.12|660.01|657.61|660.22|657.82|653.3|650.9|0
1649790600000|2022-04-12 19:10:00|659.6|657.2|662.32|659.92|663.54|661.14|657.97|655.57|0
1649790900000|2022-04-12 19:15:00|662.43|660.03|659.68|657.28|663.34|660.94|659.68|657.28|0
1649791200000|2022-04-12 19:20:00|659.48|657.08|657.86|655.46|659.48|657.08|655.23|652.83|0
1649791500000|2022-04-12 19:25:00|658.47|656.07|662.52|660.12|665.57|663.17|658.47|656.07|0
1649791800000|2022-04-12 19:30:00|663.74|661.34|662.72|660.32|665.16|662.76|660.9|658.5|0
1649792100000|2022-04-12 19:35:00|663.53|661.13|655.02|652.62|664.14|661.74|654.01|651.61|0
1649792400000|2022-04-12 19:40:00|655.43|653.03|657.25|654.85|658.06|655.66|653.01|650.61|0
1649792700000|2022-04-12 19:45:00|659.68|657.28|651.66|649.26|659.68|657.28|648.77|646.37|0
1649793000000|2022-04-12 19:50:00|652.07|649.67|651.46|649.06|654.9|652.5|649.24|646.84|0
1649793300000|2022-04-12 19:55:00|650.65|648.25|651.86|649.46|653.28|650.88|648.63|646.23|0
1649793600000|2022-04-12 20:00:00|652.87|650.47|654.49|652.09|655.7|653.3|652.87|650.47|0
1649793900000|2022-04-12 20:05:00|653.68|651.28|648.03|645.63|654.69|652.29|648.03|645.63|0
1649794200000|2022-04-12 20:10:00|648.63|646.23|650.04|647.64|650.04|647.64|648.03|645.63|0
1649794500000|2022-04-12 20:15:00|650.24|647.44|649.84|647.04|650.85|648.05|649.64|646.84|0
1649794800000|2022-04-12 20:20:00|649.94|647.14|649.84|647.04|650.64|647.84|649.84|647.04|0
1649795100000|2022-04-12 20:25:00|649.63|646.83|649.23|646.43|650.04|647.24|649.03|646.23|0
1649795400000|2022-04-12 20:30:00|649.03|646.23|649.23|646.43|649.23|646.43|648.42|645.62|0
1649795700000|2022-04-12 20:35:00|649.03|646.23|649.23|646.43|649.43|646.63|649.03|646.23|0
1649796000000|2022-04-12 20:40:00|649.13|646.33|649.63|646.83|649.63|646.83|649.03|646.23|0
1649796300000|2022-04-12 20:45:00|649.83|647.03|650.64|647.84|650.84|648.04|649.63|646.83|0
1649796600000|2022-04-12 20:50:00|650.84|648.04|649.53|646.73|650.84|648.04|649.43|646.63|0
1649796900000|2022-04-12 20:55:00|649.63|646.83|650.54|647.74|650.64|647.84|649.22|646.42|0
1649797200000|2022-04-12 21:00:00|650.64|647.84|650.2|647.4|650.64|647.84|650.05|647.25|0
1649797500000|2022-04-12 21:05:00|650.05|647.25|650.23|647.43|650.23|647.43|650.05|647.25|0
1649797800000|2022-04-12 21:10:00|650.25|647.45|650.23|647.43|650.25|647.45|650.23|647.43|0
1649798100000|2022-04-12 21:15:00|650.19|647.39|650.19|647.39|650.19|647.39|650.19|647.39|0
1649798400000|2022-04-12 21:20:00|650.14|647.34|650.1|647.3|650.23|647.43|649.96|647.16|0
1649798700000|2022-04-12 21:25:00|649.93|647.13|649.98|647.18|650.1|647.3|649.81|647.01|0
1649799000000|2022-04-12 21:30:00|650.02|647.22|650.43|647.63|650.66|647.86|650.01|647.21|0
1649799300000|2022-04-12 21:35:00|650.51|647.71|649.84|647.04|650.51|647.71|649.84|647.04|0
1649799600000|2022-04-12 21:40:00|650.1|647.3|650.01|647.21|650.46|647.66|650.01|647.21|0
1649799900000|2022-04-12 21:45:00|650.16|647.36|650.19|647.39|650.37|647.57|649.87|647.07|0
1649800200000|2022-04-12 21:50:00|650.49|647.69|650.15|647.35|650.49|647.69|650.07|647.27|0
1649800500000|2022-04-12 21:55:00|650.04|647.24|649.98|647.18|650.28|647.48|649.89|647.09|0
1649800800000|2022-04-12 22:00:00|649.11|646.31|648.4|645.6|649.61|646.81|647.8|645|0
1649801100000|2022-04-12 22:05:00|648.51|645.71|647.8|645|648.6|645.8|647.39|644.59|0
1649801400000|2022-04-12 22:10:00|647.7|644.9|648.51|645.71|648.6|645.8|646.99|644.19|0
1649801700000|2022-04-12 22:15:00|648.5|645.7|650.42|647.62|650.92|648.12|648.4|645.6|0
1649802000000|2022-04-12 22:20:00|650.32|647.52|650.82|648.02|651.73|648.93|649.81|647.01|0
1649802300000|2022-04-12 22:25:00|650.72|647.92|650.82|648.02|651.22|648.42|650.41|647.61|0
1649802600000|2022-04-12 22:30:00|650.61|647.81|649.61|646.81|650.61|647.81|649.51|646.71|0
1649802900000|2022-04-12 22:35:00|649.6|646.8|649|646.2|649.6|646.8|648.19|645.39|0
1649803200000|2022-04-12 22:40:00|648.8|646|648.59|645.79|648.9|646.1|648.39|645.59|0
1649803500000|2022-04-12 22:45:00|648.5|645.7|648.19|645.39|649|646.2|648.19|645.39|0
1649803800000|2022-04-12 22:50:00|647.99|645.19|646.58|643.78|647.99|645.19|646.58|643.78|0
1649804100000|2022-04-12 22:55:00|646.78|643.98|645.77|642.97|646.78|643.98|645.77|642.97|0
1649804400000|2022-04-12 23:00:00|645.97|643.17|644.77|641.97|646.08|643.28|644.77|641.97|0
1649804700000|2022-04-12 23:05:00|644.97|642.17|644.16|641.36|645.17|642.37|644.16|641.36|0
1649805000000|2022-04-12 23:10:00|644.36|641.56|644.76|641.96|644.77|641.97|644.16|641.36|0
1649805300000|2022-04-12 23:15:00|644.87|642.07|644.36|641.56|645.37|642.57|644.16|641.36|0
1649805600000|2022-04-12 23:20:00|644.56|641.76|644.96|642.16|645.37|642.57|644.56|641.76|0
1649805900000|2022-04-12 23:25:00|644.76|641.96|644.56|641.76|644.96|642.16|644.06|641.26|0
1649806200000|2022-04-12 23:30:00|644.46|641.66|645.36|642.56|645.36|642.56|644.36|641.56|0
1649806500000|2022-04-12 23:35:00|645.56|642.76|645.97|643.17|645.97|643.17|644.36|641.56|0
1649806800000|2022-04-12 23:40:00|645.76|642.96|644.56|641.76|645.76|642.96|644.36|641.56|0
1649807100000|2022-04-12 23:45:00|644.36|641.56|643.15|640.35|644.36|641.56|643.15|640.35|0
1649807400000|2022-04-12 23:50:00|642.95|640.15|642.15|639.35|642.95|640.15|641.54|638.74|0
1649807700000|2022-04-12 23:55:00|641.94|639.14|641.34|638.54|642.35|639.55|641.34|638.54|0
1649808000000|2022-04-13 00:00:00|641.54|638.74|641.14|638.34|641.74|638.94|640.34|637.54|0
1649808300000|2022-04-13 00:05:00|640.94|638.14|640.74|637.94|641.74|638.94|640.34|637.54|0
1649808600000|2022-04-13 00:10:00|640.54|637.74|641.34|638.54|641.54|638.74|640.54|637.74|0
1649808900000|2022-04-13 00:15:00|641.14|638.34|641.14|638.34|641.74|638.94|640.54|637.74|0
1649809200000|2022-04-13 00:20:00|641.34|638.54|641.14|638.34|641.54|638.74|641.14|638.34|0
1649809500000|2022-04-13 00:25:00|641.34|638.54|642.54|639.74|642.94|640.14|641.34|638.54|0
1649809800000|2022-04-13 00:30:00|642.34|639.54|641.53|638.73|642.94|640.14|641.13|638.33|0
1649810100000|2022-04-13 00:35:00|641.33|638.53|640.73|637.93|641.53|638.73|640.13|637.33|0
1649810400000|2022-04-13 00:40:00|640.84|638.04|640.13|637.33|641.13|638.33|640.13|637.33|0
1649810700000|2022-04-13 00:45:00|639.93|637.13|639.13|636.33|639.93|637.13|638.33|635.53|0
1649811000000|2022-04-13 00:50:00|638.93|636.13|639.33|636.53|639.53|636.73|638.73|635.93|0
1649811300000|2022-04-13 00:55:00|639.23|636.43|638.52|635.72|639.53|636.73|638.33|635.53|0
1649811600000|2022-04-13 01:00:00|638.63|635.83|638.72|635.92|638.92|636.12|637.92|635.12|0
1649811900000|2022-04-13 01:05:00|638.63|635.83|638.52|635.72|638.92|636.12|637.92|635.12|0
1649812200000|2022-04-13 01:10:00|638.32|635.52|638.32|635.52|638.52|635.72|637.52|634.72|0
1649812500000|2022-04-13 01:15:00|638.12|635.32|638.72|635.92|639.12|636.32|638.12|635.32|0
1649812800000|2022-04-13 01:20:00|638.92|636.12|638.12|635.32|639.32|636.52|637.92|635.12|0
1649813100000|2022-04-13 01:25:00|638.22|635.42|638.52|635.72|638.72|635.92|638.02|635.22|0
1649813400000|2022-04-13 01:30:00|638.72|635.92|638.52|635.72|639.12|636.32|637.12|634.32|0
1649813700000|2022-04-13 01:35:00|638.32|635.52|638.52|635.72|638.92|636.12|638.32|635.52|0
1649814000000|2022-04-13 01:40:00|638.42|635.62|637.51|634.71|638.72|635.92|637.32|634.52|0
1649814300000|2022-04-13 01:45:00|637.31|634.51|638.71|635.91|638.91|636.11|636.51|633.71|0
1649814600000|2022-04-13 01:50:00|638.51|635.71|637.82|635.02|638.71|635.91|637.11|634.31|0
1649814900000|2022-04-13 01:55:00|637.71|634.91|637.91|635.11|638.22|635.42|636.71|633.91|0
1649815200000|2022-04-13 02:00:00|637.71|634.91|638.11|635.31|638.51|635.71|637.11|634.31|0
1649815500000|2022-04-13 02:05:00|637.91|635.11|636.71|633.91|638.11|635.31|636.31|633.51|0
1649815800000|2022-04-13 02:10:00|636.91|634.11|636.71|633.91|637.31|634.51|636.31|633.51|0
1649816100000|2022-04-13 02:15:00|636.51|633.71|636.71|633.91|637.11|634.31|636.31|633.51|0
1649816400000|2022-04-13 02:20:00|636.91|634.11|636.31|633.51|636.91|634.11|635.71|632.91|0
1649816700000|2022-04-13 02:25:00|636.51|633.71|636.3|633.5|636.9|634.1|635.91|633.11|0
1649817000000|2022-04-13 02:30:00|636.5|633.7|635.31|632.51|636.5|633.7|635.11|632.31|0
1649817300000|2022-04-13 02:35:00|635.5|632.7|636.1|633.3|636.1|633.3|634.91|632.11|0
1649817600000|2022-04-13 02:40:00|635.9|633.1|637.1|634.3|637.3|634.5|635.9|633.1|0
1649817900000|2022-04-13 02:45:00|636.9|634.1|636.3|633.5|637.3|634.5|636.3|633.5|0
1649818200000|2022-04-13 02:50:00|636.1|633.3|635.7|632.9|636.5|633.7|635.5|632.7|0
1649818500000|2022-04-13 02:55:00|635.6|632.8|636.3|633.5|636.5|633.7|635.3|632.5|0
1649818800000|2022-04-13 03:00:00|636.1|633.3|634.7|631.9|636.1|633.3|634.5|631.7|0
1649819100000|2022-04-13 03:05:00|634.9|632.1|635.1|632.3|635.3|632.5|633.5|630.7|0
1649819400000|2022-04-13 03:10:00|634.9|632.1|634.7|631.9|635.3|632.5|633.47|630.67|0
1649819700000|2022-04-13 03:15:00|634.9|632.1|634.5|631.7|635.1|632.3|634.5|631.7|0
1649820000000|2022-04-13 03:20:00|634.3|631.5|634.1|631.3|634.5|631.7|633.5|630.7|0
1649820300000|2022-04-13 03:25:00|634.3|631.5|633.9|631.1|634.5|631.7|633.9|631.1|0
1649820600000|2022-04-13 03:30:00|634.1|631.3|634.69|631.89|635.09|632.29|633.5|630.7|0
1649820900000|2022-04-13 03:35:00|634.8|632|633.8|631|634.89|632.09|633.69|630.89|0
1649821200000|2022-04-13 03:40:00|633.69|630.89|634.29|631.49|634.4|631.6|633.49|630.69|0
1649821500000|2022-04-13 03:45:00|634.4|631.6|633.89|631.09|634.4|631.6|633.69|630.89|0
1649821800000|2022-04-13 03:50:00|634.09|631.29|633.89|631.09|634.19|631.39|633.69|630.89|0
1649822100000|2022-04-13 03:55:00|634.09|631.29|633.89|631.09|634.29|631.49|633.89|631.09|0
1649822400000|2022-04-13 04:00:00|633.79|630.99|634.69|631.89|634.89|632.09|633.69|630.89|0
1649822700000|2022-04-13 04:05:00|634.49|631.69|633.89|631.09|634.69|631.89|633.69|630.89|0
1649823000000|2022-04-13 04:10:00|634.09|631.29|634.08|631.28|634.29|631.49|633.89|631.09|0
1649823300000|2022-04-13 04:15:00|634.28|631.48|633.88|631.08|634.48|631.68|633.88|631.08|0
1649823600000|2022-04-13 04:20:00|634.08|631.28|634.28|631.48|634.28|631.48|633.68|630.88|0
1649823900000|2022-04-13 04:25:00|634.48|631.68|635.68|632.88|635.88|633.08|634.48|631.68|0
1649824200000|2022-04-13 04:30:00|635.88|633.08|637.67|634.87|637.68|634.88|635.68|632.88|0
1649824500000|2022-04-13 04:35:00|637.47|634.67|637.47|634.67|638.67|635.87|637.27|634.47|0
1649824800000|2022-04-13 04:40:00|637.67|634.87|637.27|634.47|637.87|635.07|637.07|634.27|0
1649825100000|2022-04-13 04:45:00|637.07|634.27|636.27|633.47|637.27|634.47|636.27|633.47|0
1649825400000|2022-04-13 04:50:00|636.38|633.58|636.67|633.87|636.67|633.87|636.07|633.27|0
1649825700000|2022-04-13 04:55:00|636.47|633.67|635.67|632.87|636.47|633.67|635.67|632.87|0
1649826000000|2022-04-13 05:00:00|635.87|633.07|634.07|631.27|636.27|633.47|633.98|631.18|0
1649826300000|2022-04-13 05:05:00|634.27|631.47|634.47|631.67|635.07|632.27|634.27|631.47|0
1649826600000|2022-04-13 05:10:00|634.27|631.47|635.87|633.07|636.27|633.47|634.27|631.47|0
1649826900000|2022-04-13 05:15:00|635.67|632.87|634.27|631.47|635.77|632.97|634.27|631.47|0
1649827200000|2022-04-13 05:20:00|634.47|631.67|634.27|631.47|634.47|631.67|633.47|630.67|0
1649827500000|2022-04-13 05:25:00|634.47|631.67|634.87|632.07|635.46|632.66|634.47|631.67|0
1649827800000|2022-04-13 05:30:00|634.67|631.87|629.49|626.69|634.67|631.87|629.49|626.69|0
1649828100000|2022-04-13 05:35:00|629.29|626.49|628.69|625.89|630.48|627.68|626.91|624.11|0
1649828400000|2022-04-13 05:40:00|628.89|626.09|629.09|626.29|629.09|626.29|627.9|625.1|0
1649828700000|2022-04-13 05:45:00|629.29|626.49|627.3|624.5|629.29|626.49|627.3|624.5|0
1649829000000|2022-04-13 05:50:00|627.1|624.3|625.32|622.52|627.89|625.09|625.12|622.32|0
1649829300000|2022-04-13 05:55:00|625.12|622.32|624.13|621.33|625.51|622.71|623.93|621.13|0
1649829600000|2022-04-13 06:00:00|623.93|621.13|626.11|623.31|626.11|623.31|623.93|621.13|0
1649829900000|2022-04-13 06:05:00|625.91|623.11|628.29|625.49|628.49|625.69|625.91|623.11|0
1649830200000|2022-04-13 06:10:00|628.09|625.29|627.09|624.29|628.49|625.69|626.5|623.7|0
1649830500000|2022-04-13 06:15:00|627.29|624.49|625.9|623.1|627.99|625.19|625.9|623.1|0
1649830800000|2022-04-13 06:20:00|626.1|623.3|627.49|624.69|627.49|624.69|625.71|622.91|0
1649831100000|2022-04-13 06:25:00|627.39|624.59|628.28|625.48|628.48|625.68|626.89|624.09|0
1649831400000|2022-04-13 06:30:00|628.48|625.68|630.27|627.47|631.06|628.26|628.08|625.28|0
1649831700000|2022-04-13 06:35:00|630.47|627.67|631.46|628.66|631.46|628.66|629.27|626.47|0
1649832000000|2022-04-13 06:40:00|631.66|628.86|631.46|628.66|631.86|629.06|630.66|627.86|0
1649832300000|2022-04-13 06:45:00|631.26|628.46|630.96|628.16|631.86|629.06|630.26|627.46|0
1649832600000|2022-04-13 06:50:00|630.86|628.06|631.26|628.46|631.26|628.46|630.26|627.46|0
1649832900000|2022-04-13 06:55:00|631.46|628.66|632.05|629.25|633.05|630.25|631.46|628.66|0
1649833200000|2022-04-13 07:00:00|631.85|629.05|634.04|631.24|634.25|631.45|629.86|627.06|0
1649833500000|2022-04-13 07:05:00|633.25|630.85|637.84|635.44|638.44|636.04|632.55|630.15|0
1649833800000|2022-04-13 07:10:00|638.04|635.64|636.84|634.44|638.44|636.04|635.54|633.14|0
1649834100000|2022-04-13 07:15:00|636.94|634.54|635.44|633.04|637.44|635.04|633.24|630.84|0
1649834400000|2022-04-13 07:20:00|635.54|633.14|633.64|631.24|635.84|633.44|630.65|628.25|0
1649834700000|2022-04-13 07:25:00|633.44|631.04|633.64|631.24|634.84|632.44|632.05|629.65|0
1649835000000|2022-04-13 07:30:00|633.54|631.14|635.23|632.83|636.43|634.03|633.54|631.14|0
1649835300000|2022-04-13 07:35:00|635.04|632.64|632.54|630.14|635.23|632.83|631.75|629.35|0
1649835600000|2022-04-13 07:40:00|632.44|630.04|628.08|625.68|633.6|631.2|627.98|625.58|0
1649835900000|2022-04-13 07:45:00|627.98|625.58|627.58|625.18|628.78|626.38|626.98|624.58|0
1649836200000|2022-04-13 07:50:00|627.48|625.08|629.18|626.78|630.18|627.78|627.18|624.78|0
1649836500000|2022-04-13 07:55:00|629.38|626.98|630.18|627.78|631.18|628.78|628.38|625.98|0
1649836800000|2022-04-13 08:00:00|630.38|627.98|627.18|624.78|630.98|628.58|625.58|623.18|0
1649837100000|2022-04-13 08:05:00|627.28|624.88|625.38|622.98|627.28|624.88|624.18|621.78|0
1649837400000|2022-04-13 08:10:00|625.58|623.18|627.48|625.08|627.77|625.37|625.38|622.98|0
1649837700000|2022-04-13 08:15:00|627.57|625.17|627.77|625.37|627.77|625.37|625.77|623.37|0
1649838000000|2022-04-13 08:20:00|627.88|625.48|627.47|625.07|628.77|626.37|627.17|624.77|0
1649838300000|2022-04-13 08:25:00|627.37|624.97|629.37|626.97|630.17|627.77|627.37|624.97|0
1649838600000|2022-04-13 08:30:00|629.57|627.17|628.37|625.97|630.57|628.17|628.17|625.77|0
1649838900000|2022-04-13 08:35:00|628.27|625.87|629.77|627.37|629.97|627.57|628.27|625.87|0
1649839200000|2022-04-13 08:40:00|629.57|627.17|625.17|622.77|629.57|627.17|624.97|622.57|0
1649839500000|2022-04-13 08:45:00|624.77|622.37|623.57|621.17|624.97|622.57|622.97|620.57|0
1649839800000|2022-04-13 08:50:00|623.77|621.37|623.77|621.37|625.17|622.77|622.77|620.37|0
1649840100000|2022-04-13 08:55:00|623.57|621.17|624.77|622.37|625.36|622.96|622.77|620.37|0
1649840400000|2022-04-13 09:00:00|624.97|622.57|625.76|623.36|625.96|623.56|624.76|622.36|0
1649840700000|2022-04-13 09:05:00|625.87|623.47|624.96|622.56|626.56|624.16|624.76|622.36|0
1649841000000|2022-04-13 09:10:00|625.16|622.76|625.76|623.36|625.76|623.36|624.36|621.96|0
1649841300000|2022-04-13 09:15:00|626.16|623.76|627.36|624.96|628.06|625.66|626.16|623.76|0
1649841600000|2022-04-13 09:20:00|627.46|625.06|628.16|625.76|628.56|626.16|627.16|624.76|0
1649841900000|2022-04-13 09:25:00|627.96|625.56|628.56|626.16|628.96|626.56|627.36|624.96|0
1649842200000|2022-04-13 09:30:00|628.96|626.56|628.96|626.56|629.56|627.16|628.76|626.36|0
1649842500000|2022-04-13 09:35:00|628.86|626.46|633.17|630.77|633.77|631.37|628.76|626.36|0
1649842800000|2022-04-13 09:40:00|632.96|630.56|634.47|632.07|634.77|632.37|632.96|630.56|0
1649843100000|2022-04-13 09:45:00|634.57|632.17|634.77|632.37|635.78|633.38|633.77|631.37|0
1649843400000|2022-04-13 09:50:00|634.88|632.48|636.62|634.22|637.43|635.03|634.88|632.48|0
1649843700000|2022-04-13 09:55:00|636.82|634.42|641.24|638.84|641.44|639.04|636.62|634.22|0
1649844000000|2022-04-13 10:00:00|641.04|638.64|639.03|636.63|641.75|639.35|638.23|635.83|0
1649844300000|2022-04-13 10:05:00|639.23|636.83|640.23|637.83|640.63|638.23|638.63|636.23|0
1649844600000|2022-04-13 10:10:00|639.83|637.43|638.22|635.82|639.93|637.53|637.62|635.22|0
1649844900000|2022-04-13 10:15:00|638.02|635.62|638.82|636.42|639.83|637.43|637.12|634.72|0
1649845200000|2022-04-13 10:20:00|639.02|636.62|639.73|637.33|639.83|637.43|637.42|635.02|0
1649845500000|2022-04-13 10:25:00|639.63|637.23|639.02|636.62|640.03|637.63|638.02|635.62|0
1649845800000|2022-04-13 10:30:00|639.13|636.73|635.92|633.52|639.22|636.82|635.81|633.41|0
1649846100000|2022-04-13 10:35:00|635.81|633.41|633.41|631.01|636.61|634.21|633.01|630.61|0
1649846400000|2022-04-13 10:40:00|633.21|630.81|633.71|631.31|634.21|631.81|632.61|630.21|0
1649846700000|2022-04-13 10:45:00|633.81|631.41|635.71|633.31|636.41|634.01|632.61|630.21|0
1649847000000|2022-04-13 10:50:00|635.61|633.21|633.01|630.61|635.61|633.21|631.81|629.41|0
1649847300000|2022-04-13 10:55:00|632.91|630.51|631.61|629.21|633.01|630.61|631.21|628.81|0
1649847600000|2022-04-13 11:00:00|631.31|628.91|630.21|627.81|632.41|630.01|630.01|627.61|0
1649847900000|2022-04-13 11:05:00|630.01|627.61|628.81|626.41|630.01|627.61|627.82|625.42|0
1649848200000|2022-04-13 11:10:00|628.61|626.21|627.62|625.22|629.41|627.01|627.62|625.22|0
1649848500000|2022-04-13 11:15:00|627.52|625.12|628.61|626.21|629.31|626.91|627.52|625.12|0
1649848800000|2022-04-13 11:20:00|628.81|626.41|631|628.6|631|628.6|628.41|626.01|0
1649849100000|2022-04-13 11:25:00|630.8|628.4|630.2|627.8|632.5|630.1|630|627.6|0
1649849400000|2022-04-13 11:30:00|630.31|627.91|633.6|631.2|633.6|631.2|630.2|627.8|0
1649849700000|2022-04-13 11:35:00|633.4|631|634.6|632.2|635|632.6|632.8|630.4|0
1649850000000|2022-04-13 11:40:00|634.9|632.5|637.8|635.4|638|635.6|634.6|632.2|0
1649850300000|2022-04-13 11:45:00|637.6|635.2|638.8|636.4|638.8|636.4|637|634.6|0
1649850600000|2022-04-13 11:50:00|638.6|636.2|642.02|639.62|642.42|640.02|638.6|636.2|0
1649850900000|2022-04-13 11:55:00|642.22|639.82|645.24|642.84|646.86|644.46|642.22|639.82|0
1649851200000|2022-04-13 12:00:00|645.64|643.24|646.05|643.65|646.45|644.05|644.03|641.63|0
1649851500000|2022-04-13 12:05:00|646.85|644.45|649.28|646.88|649.28|646.88|645.44|643.04|0
1649851800000|2022-04-13 12:10:00|649.48|647.08|647.46|645.06|649.68|647.28|647.05|644.65|0
1649852100000|2022-04-13 12:15:00|648.06|645.66|646.04|643.64|649.28|646.88|645.44|643.04|0
1649852400000|2022-04-13 12:20:00|646.24|643.84|651.91|649.51|653.23|650.83|645.44|643.04|0
1649852700000|2022-04-13 12:25:00|651.7|649.3|650.89|648.49|653.53|651.13|649.88|647.48|0
1649853000000|2022-04-13 12:30:00|650.69|648.29|651.5|649.1|656.07|653.67|649.27|646.87|0
1649853300000|2022-04-13 12:35:00|651.3|648.9|650.08|647.68|653.12|650.72|649.68|647.28|0
1649853600000|2022-04-13 12:40:00|649.88|647.48|647.85|645.45|650.89|648.49|646.24|643.84|0
1649853900000|2022-04-13 12:45:00|647.65|645.25|649.07|646.67|649.67|647.27|646.84|644.44|0
1649854200000|2022-04-13 12:50:00|649.27|646.87|650.28|647.88|650.48|648.08|648.86|646.46|0
1649854500000|2022-04-13 12:55:00|650.48|648.08|653.93|651.53|653.93|651.53|650.28|647.88|0
1649854800000|2022-04-13 13:00:00|654.23|651.83|653.52|651.12|654.33|651.93|653.11|650.71|0
1649855100000|2022-04-13 13:05:00|653.11|650.71|657.58|655.18|657.79|655.39|653.11|650.71|0
1649855400000|2022-04-13 13:10:00|657.69|655.29|654.41|652.01|659.21|656.81|654.21|651.81|0
1649855700000|2022-04-13 13:15:00|654.21|651.81|651.37|648.97|654.62|652.22|651.17|648.77|0
1649856000000|2022-04-13 13:20:00|651.17|648.77|651.17|648.77|651.37|648.97|649.15|646.75|0
1649856300000|2022-04-13 13:25:00|651.37|648.97|654.51|652.11|655.02|652.62|651.37|648.97|0
1649856600000|2022-04-13 13:30:00|654.41|652.01|645.92|643.52|655.63|653.23|645.92|643.52|0
1649856900000|2022-04-13 13:35:00|645.52|643.12|643.93|641.53|646.32|643.92|641.71|639.31|0
1649857200000|2022-04-13 13:40:00|642.92|640.52|639.09|636.69|644.33|641.93|636.98|634.58|0
1649857500000|2022-04-13 13:45:00|638.48|636.08|636.47|634.07|640.3|637.9|635.27|632.87|0
1649857800000|2022-04-13 13:50:00|636.27|633.87|637.48|635.08|638.88|636.48|635.87|633.47|0
1649858100000|2022-04-13 13:55:00|637.07|634.67|644.93|642.53|645.34|642.94|636.87|634.47|0
1649858400000|2022-04-13 14:00:00|645.13|642.73|645.33|642.93|648.78|646.38|644.53|642.13|0
1649858700000|2022-04-13 14:05:00|645.13|642.73|649.58|647.18|649.58|647.18|641.7|639.3|0
1649859000000|2022-04-13 14:10:00|649.38|646.98|648.16|645.76|651|648.6|646.55|644.15|0
1649859300000|2022-04-13 14:15:00|647.56|645.16|640.16|637.76|647.56|645.16|639.56|637.16|0
1649859600000|2022-04-13 14:20:00|640.37|637.97|637.54|635.14|641.37|638.97|637.54|635.14|0
1649859900000|2022-04-13 14:25:00|637.74|635.34|642.38|639.98|642.38|639.98|637.74|635.34|0
1649860200000|2022-04-13 14:30:00|642.79|640.39|639.96|637.56|644|641.6|637.44|635.04|0
1649860500000|2022-04-13 14:35:00|640.16|637.76|643.39|640.99|643.8|641.4|638.75|636.35|0
1649860800000|2022-04-13 14:40:00|644|641.6|640.16|637.76|646.23|643.83|639.96|637.56|0
1649861100000|2022-04-13 14:45:00|639.96|637.56|641.37|638.97|641.37|638.97|637.34|634.94|0
1649861400000|2022-04-13 14:50:00|641.17|638.77|638.14|635.74|641.97|639.57|637.13|634.73|0
1649861700000|2022-04-13 14:55:00|638.95|636.55|637.73|635.33|639.95|637.55|637.13|634.73|0
1649862000000|2022-04-13 15:00:00|637.94|635.54|629.9|627.5|638.14|635.74|629.1|626.7|0
1649862300000|2022-04-13 15:05:00|629.8|627.4|631.7|629.3|632.11|629.71|629.5|627.1|0
1649862600000|2022-04-13 15:10:00|631.5|629.1|628.3|625.9|631.9|629.5|628.1|625.7|0
1649862900000|2022-04-13 15:15:00|628.1|625.7|626.9|624.5|628.7|626.3|626.3|623.9|0
1649863200000|2022-04-13 15:20:00|626.7|624.3|624.48|622.08|628.5|626.1|622.56|620.16|0
1649863500000|2022-04-13 15:25:00|624.08|621.68|622.88|620.48|624.48|622.08|621.48|619.08|0
1649863800000|2022-04-13 15:30:00|622.48|620.08|621.88|619.48|623.28|620.88|619.48|617.08|0
1649864100000|2022-04-13 15:35:00|621.38|618.98|623.68|621.28|624.68|622.28|621.08|618.68|0
1649864400000|2022-04-13 15:40:00|623.28|620.88|623.27|620.87|624.88|622.48|621.68|619.28|0
1649864700000|2022-04-13 15:45:00|623.47|621.07|624.87|622.47|625.48|623.08|623.47|621.07|0
1649865000000|2022-04-13 15:50:00|625.27|622.87|626.68|624.28|627.48|625.08|625.27|622.87|0
1649865300000|2022-04-13 15:55:00|626.88|624.48|626.98|624.58|628.48|626.08|626.48|624.08|0
1649865600000|2022-04-13 16:00:00|626.88|624.48|625.87|623.47|629.08|626.68|625.47|623.07|0
1649865900000|2022-04-13 16:05:00|626.07|623.67|624.27|621.87|626.27|623.87|623.87|621.47|0
1649866200000|2022-04-13 16:10:00|624.47|622.07|624.87|622.47|628.08|625.68|623.87|621.47|0
1649866500000|2022-04-13 16:15:00|624.47|622.07|622.67|620.27|625.87|623.47|621.87|619.47|0
1649866800000|2022-04-13 16:20:00|623.17|620.77|620.27|617.87|624.27|621.87|620.27|617.87|0
1649867100000|2022-04-13 16:25:00|620.07|617.67|622.66|620.26|622.66|620.26|618.67|616.27|0
1649867400000|2022-04-13 16:30:00|622.37|619.97|620.27|617.87|622.46|620.06|619.47|617.07|0
1649867700000|2022-04-13 16:35:00|619.87|617.47|619.27|616.87|619.87|617.47|618.27|615.87|0
1649868000000|2022-04-13 16:40:00|619.07|616.67|615.28|612.88|619.27|616.87|614.89|612.49|0
1649868300000|2022-04-13 16:45:00|615.09|612.69|615.88|613.48|616.28|613.88|614.69|612.29|0
1649868600000|2022-04-13 16:50:00|616.08|613.68|616.04|613.64|617.67|615.27|615.28|612.88|0
1649868900000|2022-04-13 16:55:00|615.94|613.54|621.02|618.62|621.41|619.01|615.8|613.4|0
1649869200000|2022-04-13 17:00:00|620.62|618.22|619.02|616.62|621.41|619.01|617.83|615.43|0
1649869500000|2022-04-13 17:05:00|619.42|617.02|618.03|615.63|619.42|617.02|617.23|614.83|0
1649869800000|2022-04-13 17:10:00|618.23|615.83|617.43|615.03|618.42|616.02|615.24|612.84|0
1649870100000|2022-04-13 17:15:00|617.63|615.23|617.43|615.03|617.83|615.43|616.43|614.03|0
1649870400000|2022-04-13 17:20:00|617.03|614.63|616.23|613.83|617.03|614.63|614.85|612.45|0
1649870700000|2022-04-13 17:25:00|616.63|614.23|618.42|616.02|619.61|617.21|616.43|614.03|0
1649871000000|2022-04-13 17:30:00|618.62|616.22|621.81|619.41|622.01|619.61|618.02|615.62|0
1649871300000|2022-04-13 17:35:00|621.41|619.01|623.11|620.71|624.4|622|621.41|619.01|0
1649871600000|2022-04-13 17:40:00|623.2|620.8|623.3|620.9|624|621.6|622.8|620.4|0
1649871900000|2022-04-13 17:45:00|623.4|621|623.24|620.84|625.15|622.75|622.2|619.8|0
1649872200000|2022-04-13 17:50:00|623.44|621.04|624.83|622.43|625.43|623.03|623.24|620.84|0
1649872500000|2022-04-13 17:55:00|624.63|622.23|621.24|618.84|625.43|623.03|621.24|618.84|0
1649872800000|2022-04-13 18:00:00|621.34|618.94|621.44|619.04|623.03|620.63|621.04|618.64|0
1649873100000|2022-04-13 18:05:00|621.64|619.24|618.65|616.25|621.84|619.44|617.46|615.06|0
1649873400000|2022-04-13 18:10:00|618.85|616.45|620.84|618.44|623.43|621.03|618.85|616.45|0
1649873700000|2022-04-13 18:15:00|621.04|618.64|619.44|617.04|621.14|618.74|619.24|616.84|0
1649874000000|2022-04-13 18:20:00|619.24|616.84|619.84|617.44|621.23|618.83|617.85|615.45|0
1649874300000|2022-04-13 18:25:00|619.64|617.24|620.24|617.84|621.83|619.43|619.24|616.84|0
1649874600000|2022-04-13 18:30:00|620.14|617.74|618.88|616.48|620.28|617.88|618.8|616.4|0
1649874900000|2022-04-13 18:35:00|618.49|616.09|617.89|615.49|619.68|617.28|616.69|614.29|0
1649875200000|2022-04-13 18:40:00|618.09|615.69|615.3|612.9|618.48|616.08|615.3|612.9|0
1649875500000|2022-04-13 18:45:00|615.1|612.7|614.11|611.71|616.69|614.29|614.11|611.71|0
1649875800000|2022-04-13 18:50:00|613.91|611.51|613.54|611.14|614.9|612.5|612.23|609.83|0
1649876100000|2022-04-13 18:55:00|613.34|610.94|613.54|611.14|613.94|611.54|612.15|609.75|0
1649876400000|2022-04-13 19:00:00|613.34|610.94|615.73|613.33|617.33|614.93|613.14|610.74|0
1649876700000|2022-04-13 19:05:00|615.53|613.13|610.56|608.16|615.53|613.13|610.16|607.76|0
1649877000000|2022-04-13 19:10:00|610.76|608.36|610.76|608.36|611.75|609.35|609.96|607.56|0
1649877300000|2022-04-13 19:15:00|610.86|608.46|608.38|605.98|610.96|608.56|607.98|605.58|0
1649877600000|2022-04-13 19:20:00|608.57|606.17|608.55|606.15|609.76|607.36|607.98|605.58|0
1649877900000|2022-04-13 19:25:00|608.15|605.75|607.23|604.83|608.81|606.41|605.78|603.38|0
1649878200000|2022-04-13 19:30:00|607.03|604.63|604.66|602.26|607.82|605.42|603.87|601.47|0
1649878500000|2022-04-13 19:35:00|604.46|602.06|603.86|601.46|606.63|604.23|603.47|601.07|0
1649878800000|2022-04-13 19:40:00|604.26|601.86|604.46|602.06|605.84|603.44|603.67|601.27|0
1649879100000|2022-04-13 19:45:00|603.86|601.46|603.27|600.87|605.44|603.04|602.48|600.08|0
1649879400000|2022-04-13 19:50:00|603.47|601.07|608.41|606.01|609.6|607.2|603.47|601.07|0
1649879700000|2022-04-13 19:55:00|609.6|607.2|607.16|604.76|609.6|607.2|605.78|603.38|0
1649880000000|2022-04-13 20:00:00|606.57|604.17|609.55|607.15|610.34|607.94|606.57|604.17|0
1649880300000|2022-04-13 20:05:00|609.75|607.35|609.35|606.95|610.34|607.94|609.15|606.75|0
1649880600000|2022-04-13 20:10:00|609.55|607.15|610.34|607.94|610.34|607.94|608.55|606.15|0
1649880900000|2022-04-13 20:15:00|610.54|607.74|609.55|606.75|610.54|607.74|609.15|606.35|0
1649881200000|2022-04-13 20:20:00|609.35|606.55|609.54|606.74|609.74|606.94|609.35|606.55|0
1649881500000|2022-04-13 20:25:00|609.35|606.55|609.74|606.94|609.74|606.94|609.15|606.35|0
1649881800000|2022-04-13 20:30:00|609.54|606.74|609.54|606.74|609.74|606.94|609.54|606.74|0
1649882100000|2022-04-13 20:35:00|609.34|606.54|609.74|606.94|609.74|606.94|609.34|606.54|0
1649882400000|2022-04-13 20:40:00|609.54|606.74|609.34|606.54|609.74|606.94|609.14|606.34|0
1649882700000|2022-04-13 20:45:00|609.54|606.74|609.54|606.74|609.74|606.94|609.14|606.34|0
1649883000000|2022-04-13 20:50:00|609.74|606.94|609.74|606.94|609.74|606.94|609.34|606.54|0
1649883300000|2022-04-13 20:55:00|609.54|606.74|610.24|607.44|610.43|607.63|609.34|606.54|0
1649883600000|2022-04-13 21:00:00|610.35|607.55|610|607.2|610.35|607.55|609.97|607.17|0
1649883900000|2022-04-13 21:05:00|610.23|607.43|610.35|607.55|610.37|607.57|610|607.2|0
1649884200000|2022-04-13 21:10:00|610.37|607.57|610.34|607.54|610.43|607.63|610.34|607.54|0
1649884500000|2022-04-13 21:15:00|610.37|607.57|610.17|607.37|610.4|607.6|610.17|607.37|0
1649884800000|2022-04-13 21:20:00|609.91|607.11|609.59|606.79|609.91|607.11|609.5|606.7|0
1649885100000|2022-04-13 21:25:00|609.65|606.85|609.65|606.85|609.67|606.87|609.65|606.85|0
1649885400000|2022-04-13 21:30:00|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1649885700000|2022-04-13 21:35:00|609.61|606.81|609.56|606.76|609.61|606.81|609.56|606.76|0
1649886300000|2022-04-13 21:45:00|609.58|606.78|609.64|606.84|609.73|606.93|609.58|606.78|0
1649886600000|2022-04-13 21:50:00|609.58|606.78|609.61|606.81|609.61|606.81|609.58|606.78|0
1649886900000|2022-04-13 21:55:00|609.58|606.78|609.75|606.95|609.75|606.95|609.58|606.78|0
1649887200000|2022-04-13 22:00:00|609.82|607.02|610.32|607.52|610.52|607.72|609.52|606.72|0
1649887500000|2022-04-13 22:05:00|610.52|607.72|610.32|607.52|610.52|607.72|609.92|607.12|0
1649887800000|2022-04-13 22:10:00|610.22|607.42|610.12|607.32|610.51|607.71|610.12|607.32|0
1649888100000|2022-04-13 22:15:00|610.31|607.51|609.72|606.92|610.31|607.51|609.12|606.32|0
1649888400000|2022-04-13 22:20:00|609.62|606.82|610.31|607.51|610.31|607.51|609.42|606.62|0
1649888700000|2022-04-13 22:25:00|610.11|607.31|610.11|607.31|610.51|607.71|609.91|607.11|0
1649889000000|2022-04-13 22:30:00|609.91|607.11|608.72|605.92|610.11|607.31|608.52|605.72|0
1649889300000|2022-04-13 22:35:00|608.52|605.72|608.22|605.42|608.52|605.72|607.72|604.92|0
1649889600000|2022-04-13 22:40:00|608.12|605.32|607.92|605.12|608.12|605.32|607.63|604.83|0
1649889900000|2022-04-13 22:45:00|607.83|605.03|607.52|604.72|607.83|605.03|607.52|604.72|0
1649890200000|2022-04-13 22:50:00|607.72|604.92|607.12|604.32|607.72|604.92|607.12|604.32|0
1649890500000|2022-04-13 22:55:00|606.93|604.13|607.12|604.32|607.52|604.72|606.93|604.13|0
1649890800000|2022-04-13 23:00:00|607.03|604.23|608.02|605.22|608.12|605.32|606.93|604.13|0
1649891100000|2022-04-13 23:05:00|608.12|605.32|608.31|605.51|608.62|605.82|607.92|605.12|0
1649891400000|2022-04-13 23:10:00|608.22|605.42|608.71|605.91|608.71|605.91|608.22|605.42|0
1649891700000|2022-04-13 23:15:00|608.51|605.71|607.91|605.11|608.51|605.71|607.71|604.91|0
1649892000000|2022-04-13 23:20:00|608.11|605.31|607.52|604.72|608.11|605.31|607.32|604.52|0
1649892300000|2022-04-13 23:25:00|607.71|604.91|609.7|606.9|609.9|607.1|607.62|604.82|0
1649892600000|2022-04-13 23:30:00|609.8|607|610|607.2|610.1|607.3|609.7|606.9|0
1649892900000|2022-04-13 23:35:00|609.9|607.1|610.29|607.49|610.49|607.69|609.7|606.9|0
1649893200000|2022-04-13 23:40:00|610.1|607.3|609.9|607.1|610.2|607.4|609.7|606.9|0
1649893500000|2022-04-13 23:45:00|609.7|606.9|609.89|607.09|610.29|607.49|609.1|606.3|0
1649893800000|2022-04-13 23:50:00|610.09|607.29|609.89|607.09|610.2|607.4|609.5|606.7|0
1649894100000|2022-04-13 23:55:00|609.69|606.89|610.29|607.49|610.29|607.49|609.49|606.69|0
1649894400000|2022-04-14 00:00:00|609.69|606.89|607.9|605.1|610.29|607.49|607.7|604.9|0
1649894700000|2022-04-14 00:05:00|607.7|604.9|606.51|603.71|608.7|605.9|606.12|603.32|0
1649895000000|2022-04-14 00:10:00|606.71|603.91|604.92|602.12|607.11|604.31|604.53|601.73|0
1649895300000|2022-04-14 00:15:00|604.73|601.93|605.52|602.72|607.3|604.5|604.73|601.93|0
1649895600000|2022-04-14 00:20:00|605.32|602.52|604.92|602.12|606.31|603.51|604.33|601.53|0
1649895900000|2022-04-14 00:25:00|604.72|601.92|605.12|602.32|605.12|602.32|604.53|601.73|0
1649896200000|2022-04-14 00:30:00|604.92|602.12|604.52|601.72|605.32|602.52|604.13|601.33|0
1649896500000|2022-04-14 00:35:00|604.43|601.63|604.92|602.12|605.32|602.52|604.43|601.63|0
1649896800000|2022-04-14 00:40:00|604.82|602.02|605.31|602.51|605.71|602.91|604.82|602.02|0
1649897100000|2022-04-14 00:45:00|605.51|602.71|605.02|602.22|605.51|602.71|604.72|601.92|0
1649897400000|2022-04-14 00:50:00|604.92|602.12|604.72|601.92|605.11|602.31|604.72|601.92|0
1649897700000|2022-04-14 00:55:00|604.92|602.12|606.3|603.5|606.5|603.7|604.92|602.12|0
1649898000000|2022-04-14 01:00:00|606.5|603.7|607.6|604.8|608.49|605.69|606.1|603.3|0
1649898300000|2022-04-14 01:05:00|607.49|604.69|608.09|605.29|608.68|605.88|607.49|604.69|0
1649898600000|2022-04-14 01:10:00|608.29|605.49|608.28|605.48|608.68|605.88|607.39|604.59|0
1649898900000|2022-04-14 01:15:00|608.19|605.39|607.49|604.69|608.28|605.48|607.09|604.29|0
1649899200000|2022-04-14 01:20:00|607.69|604.89|607.69|604.89|608.48|605.68|607.49|604.69|0
1649899500000|2022-04-14 01:25:00|607.49|604.69|607.88|605.08|607.88|605.08|607.29|604.49|0
1649899800000|2022-04-14 01:30:00|607.68|604.88|608.28|605.48|608.88|606.08|607.49|604.69|0
1649900100000|2022-04-14 01:35:00|608.08|605.28|608.08|605.28|608.48|605.68|607.79|604.99|0
1649900400000|2022-04-14 01:40:00|607.88|605.08|609.27|606.47|609.27|606.47|607.68|604.88|0
1649900700000|2022-04-14 01:45:00|609.07|606.27|607.48|604.68|609.27|606.47|607.08|604.28|0
1649901000000|2022-04-14 01:50:00|607.39|604.59|606.29|603.49|607.68|604.88|605.69|602.89|0
1649901300000|2022-04-14 01:55:00|606.19|603.39|604.9|602.1|606.49|603.69|604.5|601.7|0
1649901600000|2022-04-14 02:00:00|605.1|602.3|605.3|602.5|605.69|602.89|604.9|602.1|0
1649901900000|2022-04-14 02:05:00|605.49|602.69|603.91|601.11|605.49|602.69|603.51|600.71|0
1649902200000|2022-04-14 02:10:00|603.71|600.91|603.91|601.11|604.1|601.3|602.92|600.12|0
1649902500000|2022-04-14 02:15:00|603.71|600.91|602.92|600.12|603.91|601.11|602.52|599.72|0
1649902800000|2022-04-14 02:20:00|603.02|600.22|603.9|601.1|604.5|601.7|603.02|600.22|0
1649903100000|2022-04-14 02:25:00|603.71|600.91|603.9|601.1|604.1|601.3|603.11|600.31|0
1649903400000|2022-04-14 02:30:00|604.1|601.3|604.89|602.09|604.89|602.09|603.9|601.1|0
1649903700000|2022-04-14 02:35:00|604.69|601.89|604.89|602.09|605.19|602.39|604.69|601.89|0
1649904000000|2022-04-14 02:40:00|604.99|602.19|604.6|601.8|605.09|602.29|604.2|601.4|0
1649904300000|2022-04-14 02:45:00|604.69|601.89|604.69|601.89|604.69|601.89|603.9|601.1|0
1649904600000|2022-04-14 02:50:00|604.49|601.69|604.09|601.29|604.89|602.09|603.9|601.1|0
1649904900000|2022-04-14 02:55:00|603.9|601.1|604.49|601.69|604.49|601.69|603.7|600.9|0
1649905200000|2022-04-14 03:00:00|604.39|601.59|603.7|600.9|604.49|601.69|603.7|600.9|0
1649905500000|2022-04-14 03:05:00|603.6|600.8|604.69|601.89|605.19|602.39|603.6|600.8|0
1649905800000|2022-04-14 03:10:00|604.88|602.08|604.68|601.88|605.08|602.28|604.49|601.69|0
1649906100000|2022-04-14 03:15:00|604.88|602.08|603.49|600.69|604.88|602.08|602.9|600.1|0
1649906400000|2022-04-14 03:20:00|603.69|600.89|604.68|601.88|605.28|602.48|603.6|600.8|0
1649906700000|2022-04-14 03:25:00|604.88|602.08|604.48|601.68|604.88|602.08|604.28|601.48|0
1649907000000|2022-04-14 03:30:00|604.28|601.48|604.88|602.08|605.08|602.28|604.28|601.48|0
1649907300000|2022-04-14 03:35:00|604.68|601.88|605.67|602.87|605.87|603.07|604.68|601.88|0
1649907600000|2022-04-14 03:40:00|605.47|602.67|604.68|601.88|605.67|602.87|604.48|601.68|0
1649907900000|2022-04-14 03:45:00|604.48|601.68|603.49|600.69|604.88|602.08|602.1|599.3|0
1649908200000|2022-04-14 03:50:00|603.29|600.49|604.58|601.78|604.58|601.78|603.29|600.49|0
1649908500000|2022-04-14 03:55:00|604.68|601.88|604.28|601.48|604.68|601.88|604.08|601.28|0
1649908800000|2022-04-14 04:00:00|604.38|601.58|603.39|600.59|604.38|601.58|603.09|600.29|0
1649909100000|2022-04-14 04:05:00|603.29|600.49|602.69|599.89|603.39|600.59|602.3|599.5|0
1649909400000|2022-04-14 04:10:00|602.6|599.8|601.5|598.7|602.69|599.89|600.91|598.11|0
1649909700000|2022-04-14 04:15:00|601.7|598.9|601.11|598.31|602.29|599.49|600.52|597.72|0
1649910000000|2022-04-14 04:20:00|601.21|598.41|600.12|597.32|601.5|598.7|600.12|597.32|0
1649910300000|2022-04-14 04:25:00|600.32|597.52|599.63|596.83|600.71|597.91|599.33|596.53|0
1649910600000|2022-04-14 04:30:00|599.72|596.92|599.33|596.53|599.72|596.92|599.13|596.33|0
1649910900000|2022-04-14 04:35:00|599.23|596.43|599.13|596.33|599.43|596.63|598.73|595.93|0
1649911200000|2022-04-14 04:40:00|599.23|596.43|598.93|596.13|599.33|596.53|598.73|595.93|0
1649911500000|2022-04-14 04:45:00|598.73|595.93|597.94|595.14|598.73|595.93|597.94|595.14|0
1649911800000|2022-04-14 04:50:00|598.04|595.24|598.83|596.03|598.93|596.13|598.04|595.24|0
1649912100000|2022-04-14 04:55:00|598.93|596.13|599.12|596.32|599.12|596.32|598.73|595.93|0
1649912400000|2022-04-14 05:00:00|598.93|596.13|599.12|596.32|599.52|596.72|598.14|595.34|0
1649912700000|2022-04-14 05:05:00|599.22|596.42|599.52|596.72|599.52|596.72|598.24|595.44|0
1649913000000|2022-04-14 05:10:00|599.42|596.62|599.12|596.32|599.91|597.11|599.12|596.32|0
1649913300000|2022-04-14 05:15:00|598.73|595.93|598.43|595.63|598.73|595.93|598.13|595.33|0
1649913600000|2022-04-14 05:20:00|598.33|595.53|599.31|596.51|599.51|596.71|598.33|595.53|0
1649913900000|2022-04-14 05:25:00|599.12|596.32|599.51|596.71|599.51|596.71|598.72|595.92|0
1649914200000|2022-04-14 05:30:00|599.42|596.62|598.72|595.92|600.01|597.21|598.52|595.72|0
1649914500000|2022-04-14 05:35:00|598.63|595.83|596.95|594.15|598.92|596.12|596.55|593.75|0
1649914800000|2022-04-14 05:40:00|596.85|594.05|597.64|594.84|598.13|595.33|596.75|593.95|0
1649915100000|2022-04-14 05:45:00|597.73|594.93|599.11|596.31|599.11|596.31|596.65|593.85|0
1649915400000|2022-04-14 05:50:00|599.31|596.51|598.91|596.11|599.51|596.71|598.72|595.92|0
1649915700000|2022-04-14 05:55:00|598.72|595.92|599.9|597.1|599.9|597.1|597.93|595.13|0
1649916000000|2022-04-14 06:00:00|599.31|596.51|600.49|597.69|600.69|597.89|598.91|596.11|0
1649916300000|2022-04-14 06:05:00|600.69|597.89|600.99|598.19|601.87|599.07|600.09|597.29|0
1649916600000|2022-04-14 06:10:00|600.88|598.08|600.69|597.89|601.28|598.48|600.29|597.49|0
1649916900000|2022-04-14 06:15:00|600.79|597.99|599.79|596.99|600.79|597.99|599.19|596.39|0
1649917200000|2022-04-14 06:20:00|599.69|596.89|599|596.2|600.18|597.38|599|596.2|0
1649917500000|2022-04-14 06:25:00|599.19|596.39|600.77|597.97|601.36|598.56|598.99|596.19|0
1649917800000|2022-04-14 06:30:00|600.97|598.17|602.25|599.45|602.55|599.75|600.18|597.38|0
1649918100000|2022-04-14 06:35:00|602.15|599.35|601.95|599.15|602.35|599.55|601.36|598.56|0
1649918400000|2022-04-14 06:40:00|602.06|599.26|602.15|599.35|602.54|599.74|601.56|598.76|0
1649918700000|2022-04-14 06:45:00|602.25|599.45|602.74|599.94|602.74|599.94|601.75|598.95|0
1649919000000|2022-04-14 06:50:00|602.94|600.14|603.73|600.93|603.73|600.93|602.54|599.74|0
1649919300000|2022-04-14 06:55:00|603.93|601.13|604.32|601.52|604.32|601.52|603.93|601.13|0
1649919600000|2022-04-14 07:00:00|603.73|600.93|605.59|602.23|606.78|603.42|603.73|600.93|0
1649919900000|2022-04-14 07:05:00|605.55|602.67|606.93|604.05|607.13|604.25|604.95|602.07|0
1649920200000|2022-04-14 07:10:00|607.13|604.25|608.12|605.24|609.52|606.64|606.54|603.66|0
1649920500000|2022-04-14 07:15:00|608.32|605.44|607.23|604.35|610.51|607.63|607.04|604.16|0
1649920800000|2022-04-14 07:20:00|607.13|604.25|606.73|603.85|609.51|606.63|606.34|603.46|0
1649921100000|2022-04-14 07:25:00|606.53|603.65|606.11|603.23|606.73|603.85|604.92|602.04|0
1649921400000|2022-04-14 07:30:00|605.91|603.03|608.99|606.11|609.08|606.2|605.72|602.84|0
1649921700000|2022-04-14 07:35:00|608.88|606|608.48|605.6|609.87|606.99|607.3|604.42|0
1649922000000|2022-04-14 07:40:00|608.39|605.51|607.62|605.22|608.88|606|607.1|604.22|0
1649922300000|2022-04-14 07:45:00|607.42|605.02|606.14|603.74|608.32|605.92|605.84|603.44|0
1649922600000|2022-04-14 07:50:00|606.03|603.63|607.33|604.93|607.82|605.42|606.03|603.63|0
1649922900000|2022-04-14 07:55:00|607.13|604.73|607.42|605.02|609.01|606.61|607.02|604.62|0
1649923200000|2022-04-14 08:00:00|607.32|604.92|609.6|607.2|610|607.6|606.63|604.23|0
1649923500000|2022-04-14 08:05:00|609.8|607.4|608.01|605.61|609.8|607.4|606.03|603.63|0
1649923800000|2022-04-14 08:10:00|607.62|605.22|607.22|604.82|608.21|605.81|606.62|604.22|0
1649924100000|2022-04-14 08:15:00|607.02|604.62|608.21|605.81|608.41|606.01|606.42|604.02|0
1649924400000|2022-04-14 08:20:00|608.41|606.01|608.8|606.4|609.2|606.8|607.72|605.32|0
1649924700000|2022-04-14 08:25:00|609|606.6|610.59|608.19|611.78|609.38|609|606.6|0
1649925000000|2022-04-14 08:30:00|610.79|608.39|610.98|608.58|611.58|609.18|610.19|607.79|0
1649925300000|2022-04-14 08:35:00|611.18|608.78|610.98|608.58|611.68|609.28|610.69|608.29|0
1649925600000|2022-04-14 08:40:00|611.18|608.78|609.99|607.59|611.18|608.78|608.6|606.2|0
1649925900000|2022-04-14 08:45:00|609.79|607.39|609.89|607.49|610.98|608.58|609.39|606.99|0
1649926200000|2022-04-14 08:50:00|609.79|607.39|608.99|606.59|610.09|607.69|608.79|606.39|0
1649926500000|2022-04-14 08:55:00|609.19|606.79|608.59|606.19|610.18|607.78|608.59|606.19|0
1649926800000|2022-04-14 09:00:00|608.79|606.39|609.21|606.81|609.21|606.81|607.62|605.22|0
1649927100000|2022-04-14 09:05:00|609.8|607.4|609.01|606.61|610.2|607.8|607.52|605.12|0
1649927400000|2022-04-14 09:10:00|609.21|606.81|609.01|606.61|611.2|608.8|607.62|605.22|0
1649927700000|2022-04-14 09:15:00|608.91|606.51|609.6|607.2|609.8|607.4|608.41|606.01|0
1649928000000|2022-04-14 09:20:00|609.4|607|608.71|606.31|609.6|607.2|608.11|605.71|0
1649928300000|2022-04-14 09:25:00|608.61|606.21|608.8|606.4|609.6|607.2|608.41|606.01|0
1649928600000|2022-04-14 09:30:00|608.61|606.21|607.41|605.01|609.2|606.8|607.21|604.81|0
1649928900000|2022-04-14 09:35:00|607.52|605.12|607.21|604.81|607.61|605.21|606.82|604.42|0
1649929200000|2022-04-14 09:40:00|607.12|604.72|607.41|605.01|607.81|605.41|606.82|604.42|0
1649929500000|2022-04-14 09:45:00|607.51|605.11|607.31|604.91|607.81|605.41|607.01|604.61|0
1649929800000|2022-04-14 09:50:00|607.41|605.01|608.2|605.8|611.98|609.58|607.41|605.01|0
1649930100000|2022-04-14 09:55:00|608|605.6|607.01|604.61|608.2|605.8|606.61|604.21|0
1649930400000|2022-04-14 10:00:00|607.21|604.81|605.62|603.22|607.71|605.31|605.42|603.02|0
1649930700000|2022-04-14 10:05:00|605.42|603.02|606.02|603.62|606.81|604.41|605.42|603.02|0
1649931000000|2022-04-14 10:10:00|606.12|603.72|607.21|604.81|607.9|605.5|605.42|603.02|0
1649931300000|2022-04-14 10:15:00|607.01|604.61|607.8|605.4|608.4|606|606.21|603.81|0
1649931600000|2022-04-14 10:20:00|607.9|605.5|607.8|605.4|608.4|606|606.71|604.31|0
1649931900000|2022-04-14 10:25:00|607.6|605.2|608.19|605.79|608.79|606.39|607.2|604.8|0
1649932200000|2022-04-14 10:30:00|607.8|605.4|610.98|608.58|611.38|608.98|607.6|605.2|0
1649932500000|2022-04-14 10:35:00|611.18|608.78|610.98|608.58|611.18|608.78|610.18|607.78|0
1649932800000|2022-04-14 10:40:00|610.78|608.38|609.38|606.98|610.88|608.48|608.99|606.59|0
1649933100000|2022-04-14 10:45:00|609.78|607.38|609.88|607.48|610.18|607.78|608.39|605.99|0
1649933400000|2022-04-14 10:50:00|609.78|607.38|607.99|605.59|609.98|607.58|607.99|605.59|0
1649933700000|2022-04-14 10:55:00|608.09|605.69|608.19|605.79|608.78|606.38|607.79|605.39|0
1649934000000|2022-04-14 11:00:00|608.39|605.99|605.01|602.61|608.98|606.58|604.62|602.22|0
1649934300000|2022-04-14 11:05:00|604.81|602.41|605.36|602.96|606.64|604|604.62|602.22|0
1649934600000|2022-04-14 11:10:00|605.45|603.05|605.25|602.85|605.95|603.55|604.46|602.06|0
1649934900000|2022-04-14 11:15:00|604.85|602.45|606.15|603.75|606.44|604.04|604.26|601.86|0
1649935200000|2022-04-14 11:20:00|606.24|603.84|607.63|605.23|608.03|605.63|606.24|603.84|0
1649935500000|2022-04-14 11:25:00|607.43|605.03|608.93|606.53|609.02|606.62|607.34|604.94|0
1649935800000|2022-04-14 11:30:00|609.02|606.62|608.82|606.42|609.42|607.02|607.83|605.43|0
1649936100000|2022-04-14 11:35:00|608.62|606.22|606.63|604.23|609.42|607.02|606.63|604.23|0
1649936400000|2022-04-14 11:40:00|606.83|604.43|607.33|604.93|607.53|605.13|605.44|603.04|0
1649936700000|2022-04-14 11:45:00|607.03|604.63|608.11|604.75|608.7|605.34|605.84|602.96|0
1649937000000|2022-04-14 11:50:00|607.91|604.55|614.04|611.16|614.24|611.36|607.91|604.55|0
1649937300000|2022-04-14 11:55:00|613.64|610.76|614.03|611.15|615.33|612.45|613.03|610.15|0
1649937600000|2022-04-14 12:00:00|614.13|611.25|612.63|609.75|614.73|611.85|611.74|608.86|0
1649937900000|2022-04-14 12:05:00|612.43|609.55|611.63|608.75|612.43|609.55|611.04|608.16|0
1649938200000|2022-04-14 12:10:00|611.54|608.66|610.64|607.76|611.83|608.95|610.04|607.16|0
1649938500000|2022-04-14 12:15:00|610.84|607.96|609.05|606.17|611.43|608.55|609.05|606.17|0
1649938800000|2022-04-14 12:20:00|609.24|606.36|609.24|606.36|609.84|606.96|608.65|605.77|0
1649939100000|2022-04-14 12:25:00|609.44|606.56|608.88|606|609.44|606.56|607.99|605.11|0
1649939400000|2022-04-14 12:30:00|608.48|605.6|610.63|608.23|611.23|608.83|607.09|604.21|0
1649939700000|2022-04-14 12:35:00|610.43|608.03|612.63|610.23|612.63|610.23|610.23|607.83|0
1649940000000|2022-04-14 12:40:00|612.43|610.03|612.63|610.23|614.62|612.22|611.83|609.43|0
1649940300000|2022-04-14 12:45:00|612.43|610.03|614.02|611.62|615.02|612.62|611.23|608.83|0
1649940600000|2022-04-14 12:50:00|614.22|611.82|614.22|611.82|614.73|612.33|613.22|610.82|0
1649940900000|2022-04-14 12:55:00|614.13|611.73|615.62|613.22|616.02|613.62|613.22|610.82|0
1649941200000|2022-04-14 13:00:00|615.82|613.42|614.22|611.82|617.22|614.82|614.22|611.82|0
1649941500000|2022-04-14 13:05:00|614.42|612.02|614.22|611.82|615.82|613.42|614.02|611.62|0
1649941800000|2022-04-14 13:10:00|614.42|612.02|614.62|612.22|615.22|612.82|613.82|611.42|0
1649942100000|2022-04-14 13:15:00|614.52|612.12|611.22|608.82|615.02|612.62|611.22|608.82|0
1649942400000|2022-04-14 13:20:00|611.42|609.02|610.62|608.22|611.42|609.02|610.22|607.82|0
1649942700000|2022-04-14 13:25:00|611.62|609.22|605.25|602.85|611.62|609.22|605.25|602.85|0
1649943000000|2022-04-14 13:30:00|605.05|602.65|598.91|596.51|605.05|602.65|598.91|596.51|0
1649943300000|2022-04-14 13:35:00|598.32|595.92|603.06|600.18|603.06|600.18|596.15|593.75|0
1649943600000|2022-04-14 13:40:00|602.46|599.58|611.03|608.15|611.03|608.15|601.47|598.59|0
1649943900000|2022-04-14 13:45:00|610.83|607.95|611.84|608.96|614.84|611.96|608.23|605.35|0
1649944200000|2022-04-14 13:50:00|614.6|611.72|617.92|615.04|620.32|617.44|614.2|611.32|0
1649944500000|2022-04-14 13:55:00|617.72|614.84|617.52|614.64|619.32|616.44|615.92|613.04|0
1649944800000|2022-04-14 14:00:00|617.02|614.14|613.52|610.64|617.82|614.94|610.93|608.05|0
1649945100000|2022-04-14 14:05:00|613.72|610.84|627.63|624.75|630.05|627.17|613.72|610.84|0
1649945400000|2022-04-14 14:10:00|627.83|624.95|625.34|622.46|629.44|626.56|623.52|620.64|0
1649945700000|2022-04-14 14:15:00|625.54|622.66|624.53|621.65|627.96|625.08|622.11|619.23|0
1649946000000|2022-04-14 14:20:00|625.13|622.25|625.53|622.65|627.85|624.97|622.03|619.15|0
1649946300000|2022-04-14 14:25:00|625.73|622.85|624.93|622.05|627.74|624.86|623.33|620.45|0
1649946600000|2022-04-14 14:30:00|625.03|622.15|622.52|619.64|626.33|623.45|620.32|617.44|0
1649946900000|2022-04-14 14:35:00|622.32|619.44|625.53|622.65|628.34|625.46|620.52|617.64|0
1649947200000|2022-04-14 14:40:00|625.93|623.05|625.43|622.55|627.74|624.86|622.92|620.04|0
1649947500000|2022-04-14 14:45:00|625.53|622.65|623.75|620.87|625.53|622.65|618.94|616.06|0
1649947800000|2022-04-14 14:50:00|624.35|621.47|624.75|621.87|627.67|624.79|624.35|621.47|0
1649948100000|2022-04-14 14:55:00|624.95|622.07|623.55|620.67|625.55|622.67|621.34|618.46|0
1649948400000|2022-04-14 15:00:00|624.15|621.27|621.14|618.26|625.55|622.67|619.84|616.96|0
1649948700000|2022-04-14 15:05:00|621.34|618.46|621.34|618.46|623.14|620.26|619.54|616.66|0
1649949000000|2022-04-14 15:10:00|621.54|618.66|621.54|618.66|623.94|621.06|619.34|616.46|0
1649949300000|2022-04-14 15:15:00|621.14|618.26|623.94|621.06|625.55|622.67|618.93|616.05|0
1649949600000|2022-04-14 15:20:00|623.74|620.86|618.53|615.65|626.35|623.47|618.53|615.65|0
1649949900000|2022-04-14 15:25:00|618.33|615.45|617.89|615.01|619.53|616.65|616.99|614.11|0
1649950200000|2022-04-14 15:30:00|617.79|614.91|620.19|617.31|620.59|617.71|616.79|613.91|0
1649950500000|2022-04-14 15:35:00|620.39|617.51|624.01|621.13|624.41|621.53|619.99|617.11|0
1649950800000|2022-04-14 15:40:00|623.4|620.52|628.44|625.56|629.24|626.36|623.4|620.52|0
1649951100000|2022-04-14 15:45:00|628.64|625.76|628.03|625.15|629.65|626.77|626.82|623.94|0
1649951400000|2022-04-14 15:50:00|627.83|624.95|629.65|626.77|629.65|626.77|627.83|624.95|0
1649951700000|2022-04-14 15:55:00|629.44|626.56|628.27|625.39|629.65|626.77|627.18|624.3|0
1649952000000|2022-04-14 16:00:00|628.88|626|628.88|626|630.49|627.61|625.45|622.57|0
1649952300000|2022-04-14 16:05:00|629.28|626.4|625.85|622.97|629.48|626.6|625.05|622.17|0
1649952600000|2022-04-14 16:10:00|626.06|623.18|628.67|625.79|628.88|626|625.25|622.37|0
1649952900000|2022-04-14 16:15:00|628.47|625.59|629.88|627|630.89|628.01|627.06|624.18|0
1649953200000|2022-04-14 16:20:00|629.68|626.8|630.89|628.01|632.51|629.63|629.68|626.8|0
1649953500000|2022-04-14 16:25:00|630.69|627.81|633.92|631.04|634.74|631.86|630.08|627.2|0
1649953800000|2022-04-14 16:30:00|634.13|631.25|633.92|631.04|635.14|632.26|632.31|629.43|0
1649954100000|2022-04-14 16:35:00|634.33|631.45|634.73|631.85|634.94|632.06|633.11|630.23|0
1649954400000|2022-04-14 16:40:00|634.94|632.06|637.68|634.8|637.77|634.89|634.73|631.85|0
1649954700000|2022-04-14 16:45:00|637.77|634.89|638.08|635.2|638.59|635.71|636.76|633.88|0
1649955000000|2022-04-14 16:50:00|638.18|635.3|638.38|635.5|638.58|635.7|637.37|634.49|0
1649955300000|2022-04-14 16:55:00|638.18|635.3|634.12|631.24|638.38|635.5|633.72|630.84|0
1649955600000|2022-04-14 17:00:00|633.92|631.04|634.12|631.24|635.13|632.25|632.5|629.62|0
1649955900000|2022-04-14 17:05:00|634.32|631.44|635.94|633.06|636.75|633.87|633.92|631.04|0
1649956200000|2022-04-14 17:10:00|636.05|633.17|636.55|633.67|636.75|633.87|632.9|630.02|0
1649956500000|2022-04-14 17:15:00|635.94|633.06|636.75|633.87|637.56|634.68|634.52|631.64|0
1649956800000|2022-04-14 17:20:00|636.95|634.07|635.53|632.65|636.95|634.07|634.72|631.84|0
1649957100000|2022-04-14 17:25:00|634.93|632.05|634.72|631.84|636.14|633.26|634.22|631.34|0
1649957400000|2022-04-14 17:30:00|634.62|631.74|633.1|630.22|635.33|632.45|632.49|629.61|0
1649957700000|2022-04-14 17:35:00|632.9|630.02|632.49|629.61|632.9|630.02|630.88|628|0
1649958000000|2022-04-14 17:40:00|632.4|629.52|629.46|626.58|632.9|630.02|628.65|625.77|0
1649958300000|2022-04-14 17:45:00|629.06|626.18|626.64|623.76|629.26|626.38|626.03|623.15|0
1649958600000|2022-04-14 17:50:00|626.44|623.56|628.25|625.37|628.25|625.37|625.63|622.75|0
1649958900000|2022-04-14 17:55:00|628.05|625.17|623.82|620.94|628.25|625.37|623.82|620.94|0
1649959200000|2022-04-14 18:00:00|624.02|621.14|620.8|617.92|624.22|621.34|620|617.12|0
1649959500000|2022-04-14 18:05:00|620.6|617.72|623.82|620.94|624.42|621.54|620.4|617.52|0
1649959800000|2022-04-14 18:10:00|623.61|620.73|623.01|620.13|624.62|621.74|622.21|619.33|0
1649960100000|2022-04-14 18:15:00|622.21|619.33|626.43|623.55|626.63|623.75|621.61|618.73|0
1649960400000|2022-04-14 18:20:00|627.14|624.26|630.06|627.18|630.26|627.38|627.03|624.15|0
1649960700000|2022-04-14 18:25:00|629.65|626.77|627.34|624.46|630.66|627.78|626.02|623.14|0
1649961000000|2022-04-14 18:30:00|627.03|624.15|630.46|627.58|631.07|628.19|625.42|622.54|0
1649961300000|2022-04-14 18:35:00|630.56|627.68|631.47|628.59|632.48|629.6|629.65|626.77|0
1649961600000|2022-04-14 18:40:00|631.27|628.39|630.26|627.38|631.47|628.59|629.85|626.97|0
1649961900000|2022-04-14 18:45:00|630.36|627.48|630.66|627.78|631.67|628.79|629.04|626.16|0
1649962200000|2022-04-14 18:50:00|630.46|627.58|637.14|634.26|637.75|634.87|630.05|627.17|0
1649962500000|2022-04-14 18:55:00|636.93|634.05|639.78|636.9|639.98|637.1|636.93|634.05|0
1649962800000|2022-04-14 19:00:00|639.98|637.1|639.83|636.95|642.46|639.58|638.21|635.33|0
1649963100000|2022-04-14 19:05:00|639.62|636.74|644.09|641.21|644.09|641.21|638.61|635.73|0
1649963400000|2022-04-14 19:10:00|643.99|641.11|642.46|639.58|644.9|642.02|642.26|639.38|0
1649963700000|2022-04-14 19:15:00|642.05|639.17|636.99|634.11|642.05|639.17|636.38|633.5|0
1649964000000|2022-04-14 19:20:00|637.19|634.31|639.01|636.13|639.82|636.94|635.98|633.1|0
1649964300000|2022-04-14 19:25:00|638.81|635.93|642.25|639.37|642.86|639.98|638.81|635.93|0
1649964600000|2022-04-14 19:30:00|641.85|638.97|646.12|643.24|646.32|643.44|641.85|638.97|0
1649964900000|2022-04-14 19:35:00|645.91|643.03|647.13|644.25|647.13|644.25|644.08|641.2|0
1649965200000|2022-04-14 19:40:00|646.72|643.84|642.45|639.57|647.54|644.66|642.45|639.57|0
1649965500000|2022-04-14 19:45:00|642.66|639.78|645.3|642.42|646.52|643.64|642.05|639.17|0
1649965800000|2022-04-14 19:50:00|646.93|644.05|649.37|646.49|651|648.12|646.93|644.05|0
1649966100000|2022-04-14 19:55:00|648.56|645.68|652.84|649.96|654.27|651.39|647.54|644.66|0
1649966400000|2022-04-14 20:00:00|653.66|650.78|654.48|651.6|654.68|651.8|651.62|648.74|0
1649966700000|2022-04-14 20:05:00|654.27|651.39|654.27|651.39|654.68|651.8|653.66|650.78|0
1649967000000|2022-04-14 20:10:00|654.48|651.6|654.68|651.8|654.68|651.8|654.07|651.19|0
1650265500000|2022-04-18 07:05:00|672.96|670.08|673.37|670.49|673.37|670.49|672.75|669.87|0
1650265800000|2022-04-18 07:10:00|673.17|670.29|672.75|669.87|673.37|670.49|672.14|669.26|0
1650266100000|2022-04-18 07:15:00|672.96|670.08|672.96|670.08|673.37|670.49|672.55|669.67|0
1650266400000|2022-04-18 07:20:00|673.06|670.18|672.45|669.57|673.57|670.69|672.34|669.46|0
1650266700000|2022-04-18 07:25:00|672.34|669.46|672.54|669.66|672.54|669.66|671.21|668.33|0
1650267000000|2022-04-18 07:30:00|672.65|669.77|672.54|669.66|673.57|670.69|672.54|669.66|0
1650267300000|2022-04-18 07:35:00|672.13|669.25|674.39|671.51|676.15|673.27|671.92|669.04|0
1650267600000|2022-04-18 07:40:00|674.19|671.31|674.71|671.83|675.22|672.34|673.57|670.69|0
1650267900000|2022-04-18 07:45:00|674.39|671.51|673.16|670.28|674.6|671.72|672.85|669.97|0
1650268200000|2022-04-18 07:50:00|673.26|670.38|672.74|669.86|673.57|670.69|672.54|669.66|0
1650268500000|2022-04-18 07:55:00|672.95|670.07|672.64|669.76|673.36|670.48|672.23|669.35|0
1650268800000|2022-04-18 08:00:00|672.74|669.86|666.99|664.11|672.74|669.86|666.48|663.6|0
1650269100000|2022-04-18 08:05:00|666.89|664.01|667.67|665.27|669|666.6|666.58|663.7|0
1650269400000|2022-04-18 08:10:00|667.57|665.17|668.39|665.99|668.7|666.3|667.57|665.17|0
1650269700000|2022-04-18 08:15:00|668.18|665.78|666.95|664.55|668.39|665.99|666.95|664.55|0
1650270000000|2022-04-18 08:20:00|667.06|664.66|667.56|665.16|667.56|665.16|666.13|663.73|0
1650270300000|2022-04-18 08:25:00|667.36|664.96|667.56|665.16|667.56|665.16|666.74|664.34|0
1650270600000|2022-04-18 08:30:00|667.36|664.96|667.77|665.37|668.18|665.78|667.36|664.96|0
1650270900000|2022-04-18 08:35:00|667.67|665.27|667.77|665.37|668.28|665.88|667.36|664.96|0
1650271200000|2022-04-18 08:40:00|667.97|665.57|667.46|665.06|668.18|665.78|667.46|665.06|0
1650271500000|2022-04-18 08:45:00|667.35|664.95|667.46|665.06|667.76|665.36|667.35|664.95|0
1650271800000|2022-04-18 08:50:00|667.35|664.95|668.9|666.5|668.99|666.59|667.35|664.95|0
1650272100000|2022-04-18 08:55:00|668.99|666.59|669.61|667.21|669.82|667.42|668.79|666.39|0
1650272400000|2022-04-18 09:00:00|669.4|667|669.35|666.95|670.23|667.83|669.35|666.95|0
1650272700000|2022-04-18 09:05:00|669.25|666.85|669.46|667.06|669.66|667.26|669.04|666.64|0
1650273000000|2022-04-18 09:10:00|669.55|667.15|670.58|668.18|670.58|668.18|669.46|667.06|0
1650273300000|2022-04-18 09:15:00|670.48|668.08|670.99|668.59|670.99|668.59|669.76|667.36|0
1650273600000|2022-04-18 09:20:00|671.1|668.7|674.91|672.51|675.94|673.54|671.1|668.7|0
1650273900000|2022-04-18 09:25:00|675.02|672.62|674.29|671.89|675.02|672.62|673.46|671.06|0
1650274200000|2022-04-18 09:30:00|674.5|672.1|673.46|671.06|674.5|672.1|673.26|670.86|0
1650274500000|2022-04-18 09:35:00|673.36|670.96|673.46|671.06|673.67|671.27|672.84|670.44|0
1650274800000|2022-04-18 09:40:00|673.57|671.17|673.67|671.27|673.88|671.48|672.84|670.44|0
1650275100000|2022-04-18 09:45:00|673.57|671.17|673.16|670.76|674.08|671.68|673.05|670.65|0
1650275400000|2022-04-18 09:50:00|673.05|670.65|673.05|670.65|673.87|671.47|673.05|670.65|0
1650275700000|2022-04-18 09:55:00|673.15|670.75|672.95|670.55|673.46|671.06|672.84|670.44|0
1650276000000|2022-04-18 10:00:00|673.05|670.65|671.6|669.2|673.25|670.85|671.4|669|0
1650276300000|2022-04-18 10:05:00|671.71|669.31|671.09|668.69|672.22|669.82|670.78|668.38|0
1650276600000|2022-04-18 10:10:00|671.19|668.79|671.19|668.79|671.6|669.2|670.88|668.48|0
1650276900000|2022-04-18 10:15:00|671.39|668.99|671.6|669.2|671.6|669.2|670.98|668.58|0
1650277200000|2022-04-18 10:20:00|671.8|669.4|671.6|669.2|671.8|669.4|670.77|668.37|0
1650277500000|2022-04-18 10:25:00|671.39|668.99|668.2|665.8|671.39|668.99|667.69|665.29|0
1650277800000|2022-04-18 10:30:00|668.1|665.7|669.03|666.63|669.33|666.93|668.1|665.7|0
1650278100000|2022-04-18 10:35:00|668.92|666.52|669.54|667.14|669.74|667.34|668.92|666.52|0
1650278400000|2022-04-18 10:40:00|669.74|667.34|668.92|666.52|669.74|667.34|668.09|665.69|0
1650278700000|2022-04-18 10:45:00|669.12|666.72|668.82|666.42|669.12|666.72|668.3|665.9|0
1650279000000|2022-04-18 10:50:00|668.71|666.31|668.91|666.51|669.12|666.72|668.3|665.9|0
1650279300000|2022-04-18 10:55:00|669.12|666.72|669.32|666.92|669.53|667.13|668.3|665.9|0
1650279600000|2022-04-18 11:00:00|668.3|665.9|666.55|664.15|668.3|665.9|666.24|663.84|0
1650279900000|2022-04-18 11:05:00|666.65|664.25|663.98|661.58|666.65|664.25|663.16|660.76|0
1650280200000|2022-04-18 11:10:00|663.78|661.38|660.09|657.69|663.98|661.58|659.68|657.28|0
1650280500000|2022-04-18 11:15:00|659.99|657.59|659.27|656.87|660.7|658.3|658.66|656.26|0
1650280800000|2022-04-18 11:20:00|659.48|657.08|660.7|658.3|660.91|658.51|659.07|656.67|0
1650281100000|2022-04-18 11:25:00|660.6|658.2|661.11|658.71|661.52|659.12|660.5|658.1|0
1650281400000|2022-04-18 11:30:00|661.01|658.61|660.91|658.51|661.72|659.32|660.5|658.1|0
1650281700000|2022-04-18 11:35:00|661.11|658.71|662.75|660.35|662.95|660.55|661.11|658.71|0
1650282000000|2022-04-18 11:40:00|662.95|660.55|662.54|660.14|664.18|661.78|662.54|660.14|0
1650282300000|2022-04-18 11:45:00|662.75|660.35|664.18|661.78|664.29|661.89|662.75|660.35|0
1650282600000|2022-04-18 11:50:00|664.38|661.98|664.18|661.78|665.2|662.8|663.77|661.37|0
1650282900000|2022-04-18 11:55:00|665|662.6|665|662.6|665.61|663.21|664.79|662.39|0
1650283200000|2022-04-18 12:00:00|664.79|662.39|663.87|661.47|665.41|663.01|663.36|660.96|0
1650283500000|2022-04-18 12:05:00|663.97|661.57|665.2|662.8|665.82|663.42|662.95|660.55|0
1650283800000|2022-04-18 12:10:00|665.41|663.01|666.43|664.03|666.84|664.44|664.79|662.39|0
1650284100000|2022-04-18 12:15:00|666.23|663.83|665.72|663.32|667.56|665.16|665.2|662.8|0
1650284400000|2022-04-18 12:20:00|665.81|663.41|664.99|662.59|665.81|663.41|664.58|662.18|0
1650284700000|2022-04-18 12:25:00|665.2|662.8|663.87|661.47|665.2|662.8|663.56|661.16|0
1650285000000|2022-04-18 12:30:00|663.76|661.36|664.37|661.97|665.51|663.11|663.56|661.16|0
1650285300000|2022-04-18 12:35:00|664.17|661.77|662.02|659.62|664.17|661.77|661.1|658.7|0
1650285600000|2022-04-18 12:40:00|661.91|659.51|663.76|661.36|663.96|661.56|661.5|659.1|0
1650285900000|2022-04-18 12:45:00|663.55|661.15|663.35|660.95|664.17|661.77|663.14|660.74|0
1650286200000|2022-04-18 12:50:00|663.45|661.05|664.99|662.59|665.4|663|662.94|660.54|0
1650286500000|2022-04-18 12:55:00|664.78|662.38|665.39|662.99|665.5|663.1|663.25|660.85|0
1650286800000|2022-04-18 13:00:00|665.5|663.1|662.11|659.71|666.32|663.92|661.81|659.41|0
1650287100000|2022-04-18 13:05:00|662.32|659.92|662.32|659.92|662.73|660.33|661.7|659.3|0
1650287400000|2022-04-18 13:10:00|662.22|659.82|660.47|658.07|662.52|660.12|660.47|658.07|0
1650287700000|2022-04-18 13:15:00|660.27|657.87|661.29|658.89|661.29|658.89|659.45|657.05|0
1650288000000|2022-04-18 13:20:00|661.5|659.1|660.68|658.28|661.5|659.1|660.47|658.07|0
1650288300000|2022-04-18 13:25:00|660.88|658.48|663.13|660.73|663.95|661.55|660.88|658.48|0
1650288600000|2022-04-18 13:30:00|661.7|659.3|648.02|645.62|662.11|659.71|644|641.6|0
1650288900000|2022-04-18 13:35:00|649.04|646.64|645.59|643.19|649.24|646.84|641.74|639.34|0
1650289200000|2022-04-18 13:40:00|646|643.6|644.17|641.77|650.07|647.67|640.32|637.92|0
1650289500000|2022-04-18 13:45:00|643.36|640.96|644.98|642.58|648.44|646.04|643.36|640.96|0
1650289800000|2022-04-18 13:50:00|644.17|641.77|652.52|650.12|654.35|651.95|643.97|641.57|0
1650290100000|2022-04-18 13:55:00|652.72|650.32|653.85|651.45|655.99|653.59|652.72|650.32|0
1650290400000|2022-04-18 14:00:00|654.56|652.16|650.68|648.28|659.06|656.66|649.45|647.05|0
1650290700000|2022-04-18 14:05:00|650.27|647.87|657.02|654.62|658.09|655.69|649.86|647.46|0
1650291000000|2022-04-18 14:10:00|657.43|655.03|649.24|646.84|657.84|655.44|648.42|646.02|0
1650291300000|2022-04-18 14:15:00|649.44|647.04|648.22|645.82|651.08|648.68|647.61|645.21|0
1650291600000|2022-04-18 14:20:00|648.02|645.62|640.9|638.5|648.83|646.43|640.49|638.09|0
1650291900000|2022-04-18 14:25:00|640.69|638.29|645.77|643.37|646.18|643.78|639.48|637.08|0
1650292200000|2022-04-18 14:30:00|645.16|642.76|642.52|640.12|645.98|643.58|642.52|640.12|0
1650292500000|2022-04-18 14:35:00|642.31|639.91|642.11|639.71|645.36|642.96|641.91|639.51|0
1650292800000|2022-04-18 14:40:00|641.3|638.9|641.7|639.3|643.12|640.72|639.47|637.07|0
1650293100000|2022-04-18 14:45:00|641.3|638.9|642.31|639.91|644.14|641.74|640.08|637.68|0
1650293400000|2022-04-18 14:50:00|642.51|640.11|646.99|644.59|647.6|645.2|642.31|639.91|0
1650293700000|2022-04-18 14:55:00|646.78|644.38|645.51|643.11|649.44|647.04|645.4|643|0
1650294000000|2022-04-18 15:00:00|645.61|643.21|643.36|640.96|647.45|645.05|643.36|640.96|0
1650294300000|2022-04-18 15:05:00|643.16|640.76|645.61|643.21|645.61|643.21|642.55|640.15|0
1650294600000|2022-04-18 15:10:00|646.01|643.61|646.22|643.82|646.63|644.23|644.38|641.98|0
1650294900000|2022-04-18 15:15:00|646.42|644.02|649.9|647.5|651.13|648.73|645.81|643.41|0
1650295200000|2022-04-18 15:20:00|649.69|647.29|655.44|653.04|655.65|653.25|648.88|646.48|0
1650295500000|2022-04-18 15:25:00|656.06|653.66|656.02|653.62|658.08|655.68|654.72|652.32|0
1650295800000|2022-04-18 15:30:00|656.22|653.82|657.66|655.26|659.11|656.71|655.4|653|0
1650296100000|2022-04-18 15:35:00|657.46|655.06|660.34|657.94|661.37|658.97|657.25|654.85|0
1650296400000|2022-04-18 15:40:00|660.55|658.15|659.72|657.32|661.99|659.59|658.9|656.5|0
1650296700000|2022-04-18 15:45:00|659.52|657.12|664.47|662.07|664.68|662.28|659.52|657.12|0
1650297000000|2022-04-18 15:50:00|664.27|661.87|660.75|658.35|664.89|662.49|660.75|658.35|0
1650297300000|2022-04-18 15:55:00|661.07|658.67|657.45|655.05|661.37|658.97|657.04|654.64|0
1650297600000|2022-04-18 16:00:00|657.66|655.26|659.72|657.32|661.37|658.97|656.84|654.44|0
1650297900000|2022-04-18 16:05:00|659.83|657.43|661.27|658.87|661.37|658.97|657.86|655.46|0
1650298200000|2022-04-18 16:10:00|661.57|659.17|664.88|662.48|665.92|663.52|660.75|658.35|0
1650298500000|2022-04-18 16:15:00|665.09|662.69|667.16|664.76|667.78|665.38|664.67|662.27|0
1650298800000|2022-04-18 16:20:00|667.37|664.97|666.13|663.73|667.78|665.38|665.92|663.52|0
1650299100000|2022-04-18 16:25:00|665.92|663.52|667.99|665.59|669.02|666.62|665.92|663.52|0
1650299400000|2022-04-18 16:30:00|668.2|665.8|667.78|665.38|669.85|667.45|666.75|664.35|0
1650299700000|2022-04-18 16:35:00|667.57|665.17|668.69|666.29|668.82|666.42|665.92|663.52|0
1650300000000|2022-04-18 16:40:00|668.07|665.67|666.42|664.02|671.38|668.98|666.01|663.61|0
1650300300000|2022-04-18 16:45:00|666.21|663.81|666.83|664.43|667.66|665.26|664.67|662.27|0
1650300600000|2022-04-18 16:50:00|666.62|664.22|663.32|660.92|667.04|664.64|662.91|660.51|0
1650300900000|2022-04-18 16:55:00|663.53|661.13|663.73|661.33|664.35|661.95|662.09|659.69|0
1650301200000|2022-04-18 17:00:00|663.32|660.92|663.73|661.33|664.97|662.57|662.7|660.3|0
1650301500000|2022-04-18 17:05:00|663.94|661.54|658.8|656.4|664.15|661.75|658.8|656.4|0
1650301800000|2022-04-18 17:10:00|658.59|656.19|658.18|655.78|658.8|656.4|655.52|653.12|0
1650302100000|2022-04-18 17:15:00|658.39|655.99|662.85|660.45|663.77|661.37|658.39|655.99|0
1650302400000|2022-04-18 17:20:00|662.44|660.04|659.55|657.15|663.68|661.28|658.32|655.92|0
1650302700000|2022-04-18 17:25:00|659.35|656.95|656.88|654.48|660.17|657.77|656.88|654.48|0
1650303000000|2022-04-18 17:30:00|657.08|654.68|646.34|643.94|657.49|655.09|646.23|643.83|0
1650303300000|2022-04-18 17:35:00|646.23|643.83|642.5|640.1|646.64|644.24|642.5|640.1|0
1650303600000|2022-04-18 17:40:00|641.88|639.48|641.27|638.87|643.31|640.91|641.07|638.67|0
1650303900000|2022-04-18 17:45:00|641.68|639.28|639.85|637.45|643.11|640.71|639.03|636.63|0
1650304200000|2022-04-18 17:50:00|640.25|637.85|639.22|636.82|641.88|639.48|639.03|636.63|0
1650304500000|2022-04-18 17:55:00|639.01|636.61|640.44|638.04|641.66|639.26|635.76|633.36|0
1650304800000|2022-04-18 18:00:00|640.64|638.24|639.62|637.22|641.05|638.65|637.18|634.78|0
1650305100000|2022-04-18 18:05:00|640.03|637.63|641.66|639.26|642.68|640.28|639.32|636.92|0
1650305400000|2022-04-18 18:10:00|641.86|639.46|641.86|639.46|644.31|641.91|641.86|639.46|0
1650305700000|2022-04-18 18:15:00|641.76|639.36|644.72|642.32|647.58|645.18|638.4|636|0
1650306000000|2022-04-18 18:20:00|644.51|642.11|637.32|634.92|645.18|642.78|637.32|634.92|0
1650306300000|2022-04-18 18:25:00|637.12|634.72|642.01|639.61|643.34|640.94|635.49|633.09|0
1650306600000|2022-04-18 18:30:00|641.8|639.4|639.56|637.16|642.11|639.71|639.15|636.75|0
1650306900000|2022-04-18 18:35:00|639.46|637.06|640.58|638.18|641.19|638.79|637.73|635.33|0
1650307200000|2022-04-18 18:40:00|640.37|637.97|642.82|640.42|643.44|641.04|639.15|636.75|0
1650307500000|2022-04-18 18:45:00|642.62|640.22|643.84|641.44|645.89|643.49|642.21|639.81|0
1650307800000|2022-04-18 18:50:00|644.25|641.85|642.21|639.81|644.66|642.26|640.57|638.17|0
1650308100000|2022-04-18 18:55:00|642.52|640.12|646.09|643.69|646.71|644.31|642.21|639.81|0
1650308400000|2022-04-18 19:00:00|646.5|644.1|648.75|646.35|649.16|646.76|645.07|642.67|0
1650308700000|2022-04-18 19:05:00|648.55|646.15|649.37|646.97|650.19|647.79|646.5|644.1|0
1650309000000|2022-04-18 19:10:00|649.57|647.17|651.63|649.23|653.48|651.08|646.91|644.51|0
1650309300000|2022-04-18 19:15:00|651.42|649.02|653.07|650.67|653.48|651.08|649.37|646.97|0
1650309600000|2022-04-18 19:20:00|652.97|650.57|655.53|653.13|656.57|654.17|651.01|648.61|0
1650309900000|2022-04-18 19:25:00|656.36|653.96|657.05|654.65|657.67|655.27|655.2|652.8|0
1650310200000|2022-04-18 19:30:00|657.36|654.96|664.22|661.82|665.05|662.65|657.36|654.96|0
1650310500000|2022-04-18 19:35:00|664.43|662.03|666.29|663.89|666.71|664.31|663.6|661.2|0
1650310800000|2022-04-18 19:40:00|666.09|663.69|664.43|662.03|668.16|665.76|662.78|660.38|0
1650311100000|2022-04-18 19:45:00|665.26|662.86|667.98|665.1|668.81|665.93|665.26|662.86|0
1650311400000|2022-04-18 19:50:00|668.39|665.51|663.22|660.34|670.05|667.17|662.6|659.72|0
1650311700000|2022-04-18 19:55:00|663.43|660.55|651.27|648.39|663.84|660.96|651.27|648.39|0
1650312000000|2022-04-18 20:00:00|650.45|647.57|643.67|641.27|651.48|648.6|643.67|641.27|0
1650312300000|2022-04-18 20:05:00|643.87|641.47|640.15|637.75|644.89|642.49|638.8|636.4|0
1650312600000|2022-04-18 20:10:00|639.95|637.55|640.76|638.36|641.58|639.18|639.54|637.14|0
1650312900000|2022-04-18 20:15:00|639.95|637.55|638.11|635.31|640.55|637.75|636.89|634.09|0
1650313200000|2022-04-18 20:20:00|637.9|635.1|637.7|634.9|638.11|635.31|637.4|634.6|0
1650313500000|2022-04-18 20:25:00|638.11|635.31|639.53|636.73|640.35|637.55|638.11|635.31|0
1650313800000|2022-04-18 20:30:00|639.73|636.93|640.34|637.54|641.37|638.57|639.73|636.93|0
1650314100000|2022-04-18 20:35:00|640.14|637.34|640.14|637.34|640.34|637.54|639.73|636.93|0
1650314400000|2022-04-18 20:40:00|639.94|637.14|639.53|636.73|639.94|637.14|639.53|636.73|0
1650314700000|2022-04-18 20:45:00|639.73|636.93|640.95|638.15|640.95|638.15|639.12|636.32|0
1650315000000|2022-04-18 20:50:00|640.75|637.95|640.95|638.15|640.95|638.15|640.54|637.74|0
1650315300000|2022-04-18 20:55:00|641.21|638.41|641.32|638.52|641.32|638.52|641.01|638.21|0
1650315600000|2022-04-18 21:00:00|641.36|638.56|640.47|637.67|641.36|638.56|640.38|637.58|0
1650315900000|2022-04-18 21:05:00|640.43|637.63|640.67|637.87|640.67|637.87|640.43|637.63|0
1650316200000|2022-04-18 21:10:00|640.55|637.75|641.05|638.25|641.29|638.49|640.55|637.75|0
1650316500000|2022-04-18 21:15:00|641.02|638.22|641.35|638.55|641.44|638.64|641.02|638.22|0
1650316800000|2022-04-18 21:20:00|641.38|638.58|640.76|637.96|641.38|638.58|640.76|637.96|0
1650317100000|2022-04-18 21:25:00|640.73|637.93|641.17|638.37|641.19|638.39|640.7|637.9|0
1650317400000|2022-04-18 21:30:00|641.19|638.39|641.14|638.34|641.26|638.46|641.14|638.34|0
1650317700000|2022-04-18 21:35:00|641.05|638.25|640.64|637.84|641.1|638.3|640.64|637.84|0
1650318000000|2022-04-18 21:40:00|640.57|637.77|640.36|637.56|640.69|637.89|640.3|637.5|0
1650318300000|2022-04-18 21:45:00|640.3|637.5|640.57|637.77|640.57|637.77|640.18|637.38|0
1650318600000|2022-04-18 21:50:00|640.33|637.53|640.18|637.38|640.57|637.77|639.89|637.09|0
1650318900000|2022-04-18 21:55:00|640.3|637.5|640.27|637.47|640.3|637.5|639.8|637|0
1650319200000|2022-04-18 22:00:00|640.49|637.69|640.38|637.58|641.81|639.01|639.77|636.97|0
1650319500000|2022-04-18 22:05:00|640.18|637.38|642.01|639.21|642.01|639.21|640.18|637.38|0
1650319800000|2022-04-18 22:10:00|642.21|639.41|640.79|637.99|642.42|639.62|640.58|637.78|0
1650320100000|2022-04-18 22:15:00|640.69|637.89|641.4|638.6|641.8|639|640.38|637.58|0
1650320400000|2022-04-18 22:20:00|641.09|638.29|640.17|637.37|641.4|638.6|640.17|637.37|0
1650320700000|2022-04-18 22:25:00|639.97|637.17|639.36|636.56|640.17|637.37|639.36|636.56|0
1650321000000|2022-04-18 22:30:00|639.56|636.76|638.34|635.54|639.56|636.76|637.52|634.72|0
1650321300000|2022-04-18 22:35:00|638.54|635.74|638.95|636.15|639.15|636.35|637.73|634.93|0
1650321600000|2022-04-18 22:40:00|639.05|636.25|639.56|636.76|639.56|636.76|638.54|635.74|0
1650321900000|2022-04-18 22:45:00|639.35|636.55|639.35|636.55|639.76|636.96|639.15|636.35|0
1650322200000|2022-04-18 22:50:00|639.15|636.35|639.76|636.96|639.76|636.96|639.15|636.35|0
1650322500000|2022-04-18 22:55:00|639.55|636.75|640.37|637.57|640.37|637.57|639.55|636.75|0
1650322800000|2022-04-18 23:00:00|640.16|637.36|638.74|635.94|640.16|637.36|638.33|635.53|0
1650323100000|2022-04-18 23:05:00|638.94|636.14|639.75|636.95|639.75|636.95|638.74|635.94|0
1650323400000|2022-04-18 23:10:00|639.55|636.75|640.16|637.36|640.37|637.57|639.55|636.75|0
1650323700000|2022-04-18 23:15:00|639.96|637.16|640.16|637.36|640.36|637.56|639.14|636.34|0
1650324000000|2022-04-18 23:20:00|639.96|637.16|640.16|637.36|640.57|637.77|639.55|636.75|0
1650324300000|2022-04-18 23:25:00|640.26|637.46|641.18|638.38|641.18|638.38|640.16|637.36|0
1650324600000|2022-04-18 23:30:00|641.38|638.58|640.97|638.17|641.58|638.78|640.97|638.17|0
1650324900000|2022-04-18 23:35:00|640.77|637.97|641.17|638.37|641.79|638.99|640.77|637.97|0
1650325200000|2022-04-18 23:40:00|640.97|638.17|640.56|637.76|640.97|638.17|640.56|637.76|0
1650325500000|2022-04-18 23:45:00|640.15|637.35|636.29|633.49|640.15|637.35|634.97|632.17|0
1650325800000|2022-04-18 23:50:00|636.08|633.28|633.04|630.24|636.49|633.69|632.63|629.83|0
1650326100000|2022-04-18 23:55:00|632.84|630.04|631.82|629.02|632.84|630.04|631.82|629.02|0
1650326400000|2022-04-19 00:00:00|632.02|629.22|633.64|630.84|633.64|630.84|632.02|629.22|0
1650326700000|2022-04-19 00:05:00|633.55|630.75|633.64|630.84|634.25|631.45|632.63|629.83|0
1650327000000|2022-04-19 00:10:00|633.85|631.05|633.03|630.23|634.05|631.25|632.43|629.63|0
1650327300000|2022-04-19 00:15:00|633.14|630.34|634.66|631.86|635.47|632.67|633.03|630.23|0
1650327600000|2022-04-19 00:20:00|634.45|631.65|634.76|631.96|635.26|632.46|634.45|631.65|0
1650327900000|2022-04-19 00:25:00|634.65|631.85|634.86|632.06|635.06|632.26|634.25|631.45|0
1650328200000|2022-04-19 00:30:00|634.76|631.96|635.06|632.26|635.87|633.07|634.45|631.65|0
1650328500000|2022-04-19 00:35:00|635.26|632.46|635.67|632.87|635.67|632.87|635.06|632.26|0
1650328800000|2022-04-19 00:40:00|635.57|632.77|638.31|635.51|638.31|635.51|635.57|632.77|0
1650329100000|2022-04-19 00:45:00|638.51|635.71|643.61|640.81|643.81|641.01|638.31|635.51|0
1650329400000|2022-04-19 00:50:00|643.51|640.71|643.4|640.6|645.65|642.85|643|640.2|0
1650329700000|2022-04-19 00:55:00|643.51|640.71|643.61|640.81|645.24|642.44|642.99|640.19|0
1650330000000|2022-04-19 01:00:00|644.01|641.21|645.24|642.44|646.88|644.08|643.4|640.6|0
1650330300000|2022-04-19 01:05:00|645.04|642.24|644.42|641.62|646.06|643.26|644.42|641.62|0
1650330600000|2022-04-19 01:10:00|644.63|641.83|642.38|639.58|645.03|642.23|641.77|638.97|0
1650330900000|2022-04-19 01:15:00|642.79|639.99|644.12|641.32|644.62|641.82|642.38|639.58|0
1650331200000|2022-04-19 01:20:00|644.21|641.41|641.76|638.96|644.62|641.82|641.76|638.96|0
1650331500000|2022-04-19 01:25:00|641.56|638.76|641.15|638.35|642.07|639.27|641.15|638.35|0
1650331800000|2022-04-19 01:30:00|641.35|638.55|640.74|637.94|641.56|638.76|640.03|637.23|0
1650332100000|2022-04-19 01:35:00|640.54|637.74|640.03|637.23|640.95|638.15|639.93|637.13|0
1650332400000|2022-04-19 01:40:00|640.23|637.43|641.76|638.96|642.17|639.37|639.93|637.13|0
1650332700000|2022-04-19 01:45:00|641.87|639.07|639.72|636.92|642.78|639.98|639.31|636.51|0
1650333000000|2022-04-19 01:50:00|639.92|637.12|640.53|637.73|641.66|638.86|639.92|637.12|0
1650333300000|2022-04-19 01:55:00|640.74|637.94|641.66|638.86|641.96|639.16|640.03|637.23|0
1650333600000|2022-04-19 02:00:00|641.76|638.96|641.35|638.55|642.57|639.77|641.35|638.55|0
1650333900000|2022-04-19 02:05:00|641.45|638.65|642.57|639.77|642.77|639.97|641.45|638.65|0
1650334200000|2022-04-19 02:10:00|642.77|639.97|644.2|641.4|644.61|641.81|642.37|639.57|0
1650334500000|2022-04-19 02:15:00|644|641.2|642.67|639.87|644.2|641.4|642.57|639.77|0
1650334800000|2022-04-19 02:20:00|642.77|639.97|643.18|640.38|643.59|640.79|642.77|639.97|0
1650335100000|2022-04-19 02:25:00|643.29|640.49|644.51|641.71|644.61|641.81|642.97|640.17|0
1650335400000|2022-04-19 02:30:00|644.61|641.81|643.99|641.19|644.81|642.01|643.99|641.19|0
1650335700000|2022-04-19 02:35:00|644.2|641.4|642.16|639.36|644.2|641.4|641.95|639.15|0
1650336000000|2022-04-19 02:40:00|642.15|639.35|642.36|639.56|642.97|640.17|642.15|639.35|0
1650336300000|2022-04-19 02:45:00|642.56|639.76|642.15|639.35|642.56|639.76|641.54|638.74|0
1650336600000|2022-04-19 02:50:00|642.05|639.25|641.54|638.74|642.36|639.56|641.44|638.64|0
1650336900000|2022-04-19 02:55:00|641.74|638.94|642.15|639.35|642.76|639.96|641.74|638.94|0
1650337200000|2022-04-19 03:00:00|642.05|639.25|641.74|638.94|642.35|639.55|641.54|638.74|0
1650337500000|2022-04-19 03:05:00|641.85|639.05|641.74|638.94|642.26|639.46|641.54|638.74|0
1650337800000|2022-04-19 03:10:00|641.54|638.74|640.31|637.51|641.94|639.14|639.9|637.1|0
1650338100000|2022-04-19 03:15:00|640.52|637.72|639.29|636.49|640.52|637.72|639.29|636.49|0
1650338400000|2022-04-19 03:20:00|639.09|636.29|636.24|633.44|639.29|636.49|635.83|633.03|0
1650338700000|2022-04-19 03:25:00|636.04|633.24|636.04|633.24|636.85|634.05|636.04|633.24|0
1650339000000|2022-04-19 03:30:00|635.63|632.83|635.83|633.03|636.04|633.24|634.92|632.12|0
1650339300000|2022-04-19 03:35:00|635.63|632.83|635.63|632.83|636.03|633.23|635.22|632.42|0
1650339600000|2022-04-19 03:40:00|635.73|632.93|635.83|633.03|636.03|633.23|635.22|632.42|0
1650339900000|2022-04-19 03:45:00|636.03|633.23|637.05|634.25|638.27|635.47|636.03|633.23|0
1650340200000|2022-04-19 03:50:00|637.15|634.35|637.05|634.25|637.25|634.45|636.44|633.64|0
1650340500000|2022-04-19 03:55:00|637.25|634.45|637.25|634.45|637.45|634.65|636.84|634.04|0
1650340800000|2022-04-19 04:00:00|637.04|634.24|638.26|635.46|638.26|635.46|636.84|634.04|0
1650341100000|2022-04-19 04:05:00|638.06|635.26|637.86|635.06|638.06|635.26|637.04|634.24|0
1650341400000|2022-04-19 04:10:00|637.65|634.85|638.26|635.46|638.47|635.67|637.45|634.65|0
1650341700000|2022-04-19 04:15:00|638.37|635.57|637.65|634.85|638.67|635.87|637.45|634.65|0
1650342000000|2022-04-19 04:20:00|637.85|635.05|638.26|635.46|638.37|635.57|637.65|634.85|0
1650342300000|2022-04-19 04:25:00|638.46|635.66|638.46|635.66|638.87|636.07|638.06|635.26|0
1650342600000|2022-04-19 04:30:00|638.57|635.77|638.05|635.25|639.07|636.27|638.05|635.25|0
1650342900000|2022-04-19 04:35:00|637.65|634.85|638.46|635.66|638.46|635.66|637.65|634.85|0
1650343200000|2022-04-19 04:40:00|638.66|635.86|637.85|635.05|638.87|636.07|637.85|635.05|0
1650343500000|2022-04-19 04:45:00|637.95|635.15|637.64|634.84|638.05|635.25|637.55|634.75|0
1650343800000|2022-04-19 04:50:00|637.85|635.05|637.03|634.23|638.05|635.25|636.83|634.03|0
1650344100000|2022-04-19 04:55:00|636.93|634.13|636.62|633.82|637.03|634.23|636.22|633.42|0
1650344400000|2022-04-19 05:00:00|636.83|634.03|638.25|635.45|638.25|635.45|636.02|633.22|0
1650344700000|2022-04-19 05:05:00|638.05|635.25|639.68|636.88|639.88|637.08|638.05|635.25|0
1650345000000|2022-04-19 05:10:00|639.47|636.67|639.88|637.08|640.08|637.28|639.06|636.26|0
1650345300000|2022-04-19 05:15:00|639.67|636.87|640.28|637.48|640.9|638.1|639.67|636.87|0
1650345600000|2022-04-19 05:20:00|640.49|637.69|640.28|637.48|640.69|637.89|640.28|637.48|0
1650345900000|2022-04-19 05:25:00|640.49|637.69|639.67|636.87|640.49|637.69|639.47|636.67|0
1650346200000|2022-04-19 05:30:00|639.87|637.07|640.49|637.69|640.49|637.69|639.67|636.87|0
1650346500000|2022-04-19 05:35:00|640.69|637.89|639.87|637.07|640.89|638.09|639.67|636.87|0
1650346800000|2022-04-19 05:40:00|640.08|637.28|639.46|636.66|640.39|637.59|638.85|636.05|0
1650347100000|2022-04-19 05:45:00|639.26|636.46|639.87|637.07|640.28|637.48|639.06|636.26|0
1650347400000|2022-04-19 05:50:00|639.67|636.87|638.65|635.85|639.87|637.07|638.35|635.55|0
1650347700000|2022-04-19 05:55:00|638.44|635.64|640.89|638.09|641.09|638.29|638.44|635.64|0
1650348000000|2022-04-19 06:00:00|641.09|638.29|640.89|638.09|642.93|640.13|639.77|636.97|0
1650348300000|2022-04-19 06:05:00|640.48|637.68|637.63|634.83|642.52|639.72|636.81|634.01|0
1650348600000|2022-04-19 06:10:00|637.83|635.03|636.61|633.81|638.64|635.84|636.61|633.81|0
1650348900000|2022-04-19 06:15:00|636.41|633.61|636.1|633.3|637.83|635.03|634.37|631.57|0
1650349200000|2022-04-19 06:20:00|636.2|633.4|634.48|631.68|636.2|633.4|633.36|630.56|0
1650349500000|2022-04-19 06:25:00|634.37|631.57|635.06|632.26|635.27|632.47|634.05|631.25|0
1650349800000|2022-04-19 06:30:00|635.27|632.47|636.08|633.28|637.1|634.3|635.06|632.26|0
1650350100000|2022-04-19 06:35:00|635.88|633.08|636.89|634.09|637.2|634.4|635.78|632.98|0
1650350400000|2022-04-19 06:40:00|636.69|633.89|635.87|633.07|637.1|634.3|635.67|632.87|0
1650350700000|2022-04-19 06:45:00|636.08|633.28|636.48|633.68|637|634.2|635.67|632.87|0
1650351000000|2022-04-19 06:50:00|636.59|633.79|637.5|634.7|637.7|634.9|636.08|633.28|0
1650351300000|2022-04-19 06:55:00|637.09|634.29|637.5|634.7|638.72|635.92|637.09|634.29|0
1650351600000|2022-04-19 07:00:00|637.7|634.9|640.42|637.06|643.82|641.02|637.7|634.9|0
1650351900000|2022-04-19 07:05:00|640.18|637.3|641.82|638.94|642.94|640.06|638.55|635.67|0
1650352200000|2022-04-19 07:10:00|642.22|639.34|647.54|644.66|647.54|644.66|642.22|639.34|0
1650352500000|2022-04-19 07:15:00|647.75|644.87|646.42|643.54|648.36|645.48|645.7|642.82|0
1650352800000|2022-04-19 07:20:00|646.52|643.64|646.21|643.33|648.36|645.48|645.6|642.72|0
1650353100000|2022-04-19 07:25:00|645.9|643.02|646.83|643.95|647.13|644.25|645.49|642.61|0
1650353400000|2022-04-19 07:30:00|646.72|643.84|648.26|645.38|648.36|645.48|645.49|642.61|0
1650353700000|2022-04-19 07:35:00|648.15|645.27|649.79|646.91|651.44|648.56|647.95|645.07|0
1650354000000|2022-04-19 07:40:00|649.9|647.02|649.59|646.71|651.23|648.35|649.08|646.2|0
1650354300000|2022-04-19 07:45:00|649.79|646.91|646.3|643.42|650|647.12|646.1|643.22|0
1650354600000|2022-04-19 07:50:00|646.21|643.33|645.69|642.81|646.41|643.53|645.49|642.61|0
1650354900000|2022-04-19 07:55:00|645.08|642.2|642.01|639.13|645.08|642.2|640.58|637.7|0
1650355200000|2022-04-19 08:00:00|642.42|639.54|641.19|638.31|642.42|639.54|639.97|637.09|0
1650355500000|2022-04-19 08:05:00|640.99|638.11|639.87|636.99|641.4|638.52|637.52|634.64|0
1650355800000|2022-04-19 08:10:00|639.76|636.88|641.39|638.51|641.6|638.72|638.85|635.97|0
1650356100000|2022-04-19 08:15:00|641.19|638.31|641.03|638.15|641.44|638.56|640.01|637.13|0
1650356400000|2022-04-19 08:20:00|641.24|638.36|638.75|636.35|641.44|638.56|637.94|635.54|0
1650356700000|2022-04-19 08:25:00|638.86|636.46|638.86|636.46|639.67|637.27|637.53|635.13|0
1650357000000|2022-04-19 08:30:00|638.55|636.15|638.45|636.05|639.56|637.16|636.91|634.51|0
1650357300000|2022-04-19 08:35:00|638.34|635.94|638.34|635.94|639.36|636.96|636.3|633.9|0
1650357600000|2022-04-19 08:40:00|638.54|636.14|641.6|639.2|641.91|639.51|637.73|635.33|0
1650357900000|2022-04-19 08:45:00|642.01|639.61|650.52|648.12|651.65|649.25|641.4|639|0
1650358200000|2022-04-19 08:50:00|651.03|648.63|653.13|650.25|653.74|650.86|649.8|647.16|0
1650358500000|2022-04-19 08:55:00|653.54|650.66|655.05|652.17|656.08|653.2|651.96|649.08|0
1650358800000|2022-04-19 09:00:00|655.36|652.48|656.28|653.4|657.52|654.64|655.05|652.17|0
1650359100000|2022-04-19 09:05:00|656.49|653.61|656.28|653.4|657.21|654.33|655.67|652.79|0
1650359400000|2022-04-19 09:10:00|656.08|653.2|658.04|655.16|658.96|656.08|655.87|652.99|0
1650359700000|2022-04-19 09:15:00|658.14|655.26|657.93|655.05|659.16|656.28|657.31|654.43|0
1650360000000|2022-04-19 09:20:00|658.13|655.25|660.61|657.73|660.81|657.93|656.9|654.02|0
1650360300000|2022-04-19 09:25:00|660.81|657.93|662.16|659.28|662.88|660|660.19|657.31|0
1650360600000|2022-04-19 09:30:00|662.67|659.79|661.65|658.77|663.91|661.03|661.23|658.35|0
1650360900000|2022-04-19 09:35:00|661.55|658.67|662.26|659.38|663.09|660.21|659.59|656.71|0
1650361200000|2022-04-19 09:40:00|662.06|659.18|661.64|658.76|663.5|660.62|661.03|658.15|0
1650361500000|2022-04-19 09:45:00|661.75|658.87|661.64|658.76|661.85|658.97|661.03|658.15|0
1650361800000|2022-04-19 09:50:00|661.44|658.56|664.43|661.55|664.74|661.86|661.23|658.35|0
1650362100000|2022-04-19 09:55:00|664.12|661.24|660.51|657.63|664.12|661.24|660.4|657.52|0
1650362400000|2022-04-19 10:00:00|660.61|657.73|661.81|659.41|662.47|659.59|659.58|656.7|0
1650362700000|2022-04-19 10:05:00|661.61|659.21|662.64|660.24|662.64|660.24|661.61|659.21|0
1650363000000|2022-04-19 10:10:00|662.43|660.03|661.19|658.79|663.88|661.48|661.19|658.79|0
1650363300000|2022-04-19 10:15:00|661.4|659|658.72|656.32|661.4|659|658.31|655.91|0
1650363600000|2022-04-19 10:20:00|658.92|656.52|656.87|654.47|658.92|656.52|656.87|654.47|0
1650363900000|2022-04-19 10:25:00|656.25|653.85|657.48|655.08|657.48|655.08|656.25|653.85|0
1650364200000|2022-04-19 10:30:00|657.69|655.29|658.92|656.52|658.92|656.52|657.48|655.08|0
1650364500000|2022-04-19 10:35:00|658.51|656.11|657.89|655.49|658.72|656.32|657.69|655.29|0
1650364800000|2022-04-19 10:40:00|658.1|655.7|655.83|653.43|659.13|656.73|655.63|653.23|0
1650365100000|2022-04-19 10:45:00|656.25|653.85|658.51|656.11|659.12|656.72|656.25|653.85|0
1650365400000|2022-04-19 10:50:00|658.3|655.9|656.24|653.84|658.92|656.52|656.24|653.84|0
1650365700000|2022-04-19 10:55:00|656.45|654.05|654.6|652.2|657.68|655.28|654.39|651.99|0
1650366000000|2022-04-19 11:00:00|654.19|651.79|652.34|649.94|654.8|652.4|651.73|649.33|0
1650366300000|2022-04-19 11:05:00|652.14|649.74|652.75|650.35|653.78|651.38|651.73|649.33|0
1650366600000|2022-04-19 11:10:00|652.86|650.46|653.36|650.96|653.98|651.58|652.75|650.35|0
1650366900000|2022-04-19 11:15:00|652.95|650.55|652.75|650.35|653.77|651.37|650.91|648.51|0
1650367200000|2022-04-19 11:20:00|653.16|650.76|651.7|649.3|653.77|651.37|651.09|648.69|0
1650367500000|2022-04-19 11:25:00|651.5|649.1|653.14|650.74|653.34|650.94|650.37|647.97|0
1650367800000|2022-04-19 11:30:00|652.93|650.53|652.72|650.32|653.34|650.94|652.11|649.71|0
1650368100000|2022-04-19 11:35:00|652.83|650.43|654.98|652.58|655.91|653.51|652.72|650.32|0
1650368400000|2022-04-19 11:40:00|654.78|652.38|654.16|651.76|655.19|652.79|652.93|650.53|0
1650368700000|2022-04-19 11:45:00|653.95|651.55|652.52|650.12|653.95|651.55|652.31|649.91|0
1650369000000|2022-04-19 11:50:00|652.42|650.02|649.44|647.04|652.52|650.12|648.83|646.43|0
1650369300000|2022-04-19 11:55:00|649.23|646.83|649.64|647.24|650.46|648.06|648.42|646.02|0
1650369600000|2022-04-19 12:00:00|649.44|647.04|649.64|647.24|651.28|648.88|649.44|647.04|0
1650369900000|2022-04-19 12:05:00|649.85|647.45|646.98|644.58|649.95|647.55|646.98|644.58|0
1650370200000|2022-04-19 12:10:00|647.19|644.79|647.39|644.99|647.59|645.19|645.96|643.56|0
1650370500000|2022-04-19 12:15:00|647.18|644.78|648.03|645.63|648.44|646.04|646.39|643.99|0
1650370800000|2022-04-19 12:20:00|647.73|645.33|649.67|647.27|650.29|647.89|647.21|644.81|0
1650371100000|2022-04-19 12:25:00|649.87|647.47|648.85|646.45|650.7|648.3|648.85|646.45|0
1650371400000|2022-04-19 12:30:00|649.05|646.65|647.21|644.81|649.26|646.86|646.59|644.19|0
1650371700000|2022-04-19 12:35:00|647|644.6|649.67|647.27|650.9|648.5|646.59|644.19|0
1650372000000|2022-04-19 12:40:00|649.87|647.47|650.49|648.09|650.9|648.5|648.84|646.44|0
1650372300000|2022-04-19 12:45:00|650.9|648.5|653.36|650.96|653.36|650.96|650.28|647.88|0
1650372600000|2022-04-19 12:50:00|653.16|650.76|652.74|650.34|653.36|650.96|652.33|649.93|0
1650372900000|2022-04-19 12:55:00|652.95|650.55|652.13|649.73|653.36|650.96|652.13|649.73|0
1650373200000|2022-04-19 13:00:00|652.33|649.93|652.74|650.34|653.15|650.75|650.48|648.08|0
1650373500000|2022-04-19 13:05:00|652.95|650.55|655.21|652.81|658.92|656.52|652.95|650.55|0
1650373800000|2022-04-19 13:10:00|655.42|653.02|654.59|652.19|656.24|653.84|653.97|651.57|0
1650374100000|2022-04-19 13:15:00|654.39|651.99|654.8|652.4|654.8|652.4|653.36|650.96|0
1650374400000|2022-04-19 13:20:00|655|652.6|651.5|649.1|655.83|653.43|651.5|649.1|0
1650374700000|2022-04-19 13:25:00|651.3|648.9|651.2|648.8|655.11|652.71|650.89|648.49|0
1650375000000|2022-04-19 13:30:00|651.09|648.69|644.53|642.13|652.32|649.92|643.1|640.7|0
1650375300000|2022-04-19 13:35:00|644.33|641.93|649.45|647.05|649.65|647.25|642.9|640.5|0
1650375600000|2022-04-19 13:40:00|650.47|648.07|638|635.6|651.09|648.69|635.56|633.16|0
1650375900000|2022-04-19 13:45:00|636.78|634.38|635.13|632.73|640.45|638.05|633.33|630.93|0
1650376200000|2022-04-19 13:50:00|634.11|631.71|625.78|623.38|636.35|633.95|625.17|622.77|0
1650376500000|2022-04-19 13:55:00|626.59|624.19|620.72|618.32|626.59|624.19|620.72|618.32|0
1650376800000|2022-04-19 14:00:00|620.32|617.92|619.71|617.31|622.74|620.34|618.51|616.11|0
1650377100000|2022-04-19 14:05:00|619.92|617.52|615.98|613.58|620.52|618.12|615.98|613.58|0
1650377400000|2022-04-19 14:10:00|615.58|613.18|615.95|613.55|615.98|613.58|610.15|607.75|0
1650377700000|2022-04-19 14:15:00|616.15|613.75|617.15|614.75|619.96|617.56|614.75|612.35|0
1650378000000|2022-04-19 14:20:00|616.95|614.55|614.14|611.74|618.15|615.75|613.74|611.34|0
1650378300000|2022-04-19 14:25:00|613.94|611.54|611.13|608.73|614.34|611.94|610.45|608.05|0
1650378600000|2022-04-19 14:30:00|610.13|607.73|609.73|607.33|610.93|608.53|608.13|605.73|0
1650378900000|2022-04-19 14:35:00|609.63|607.23|608.33|605.93|612.53|610.13|608.13|605.73|0
1650379200000|2022-04-19 14:40:00|608.53|606.13|606.04|603.64|609.13|606.73|604.74|602.34|0
1650379500000|2022-04-19 14:45:00|605.54|603.14|603.35|600.95|605.94|603.54|601.76|599.36|0
1650379800000|2022-04-19 14:50:00|603.55|601.15|607.93|605.53|607.93|605.53|602.95|600.55|0
1650380100000|2022-04-19 14:55:00|607.73|605.33|606.93|604.53|608.53|606.13|604.54|602.14|0
1650380400000|2022-04-19 15:00:00|607.33|604.93|606.81|604.41|610.6|608.2|606.61|604.21|0
1650380700000|2022-04-19 15:05:00|606.61|604.21|605.61|603.21|607.41|605.01|603.83|601.43|0
1650381000000|2022-04-19 15:10:00|605.42|603.02|606.21|603.81|606.81|604.41|604.82|602.42|0
1650381300000|2022-04-19 15:15:00|606.01|603.61|606.41|604.01|606.81|604.41|601.64|599.24|0
1650381600000|2022-04-19 15:20:00|606.21|603.81|601.84|599.44|607.6|605.2|601.64|599.24|0
1650381900000|2022-04-19 15:25:00|602.03|599.63|601.92|599.52|604.81|602.41|601.72|599.32|0
1650382200000|2022-04-19 15:30:00|602.32|599.92|604.7|602.3|605.7|603.3|600.93|598.53|0
1650382500000|2022-04-19 15:35:00|604.5|602.1|601.52|599.12|605.1|602.7|601.52|599.12|0
1650382800000|2022-04-19 15:40:00|601.72|599.32|601.32|598.92|602.71|600.31|600.53|598.13|0
1650383100000|2022-04-19 15:45:00|601.12|598.72|601.52|599.12|602.51|600.11|600.92|598.52|0
1650383400000|2022-04-19 15:50:00|601.32|598.92|598.74|596.34|601.32|598.92|597.75|595.35|0
1650383700000|2022-04-19 15:55:00|598.94|596.54|602.11|599.71|602.51|600.11|598.94|596.54|0
1650384000000|2022-04-19 16:00:00|601.91|599.51|602.31|599.91|604.5|602.1|601.71|599.31|0
1650384300000|2022-04-19 16:05:00|602.11|599.71|601.11|598.71|603.3|600.9|601.11|598.71|0
1650384600000|2022-04-19 16:10:00|601.51|599.11|602.7|600.3|603.1|600.7|601.11|598.71|0
1650384900000|2022-04-19 16:15:00|602.5|600.1|602.11|599.71|603.7|601.3|601.91|599.51|0
1650385200000|2022-04-19 16:20:00|602.3|599.9|600.52|598.12|602.3|599.9|600.12|597.72|0
1650385500000|2022-04-19 16:25:00|600.71|598.31|603.3|600.9|603.89|601.49|599.72|597.32|0
1650385800000|2022-04-19 16:30:00|603.1|600.7|602.7|600.3|604.29|601.89|602.3|599.9|0
1650386100000|2022-04-19 16:35:00|602.5|600.1|606.88|604.48|607.08|604.68|601.9|599.5|0
1650386400000|2022-04-19 16:40:00|606.68|604.28|605.29|602.89|607.08|604.68|604.49|602.09|0
1650386700000|2022-04-19 16:45:00|605.68|603.28|604.89|602.49|606.48|604.08|604.49|602.09|0
1650387000000|2022-04-19 16:50:00|605.08|602.68|603.29|600.89|605.28|602.88|602.3|599.9|0
1650387300000|2022-04-19 16:55:00|603.49|601.09|604.88|602.48|605.08|602.68|602.69|600.29|0
1650387600000|2022-04-19 17:00:00|604.29|601.89|603.89|601.49|605.28|602.88|602.69|600.29|0
1650387900000|2022-04-19 17:05:00|604.09|601.69|605.68|603.28|605.68|603.28|602.89|600.49|0
1650388200000|2022-04-19 17:10:00|605.48|603.08|604.88|602.48|606.48|604.08|604.88|602.48|0
1650388500000|2022-04-19 17:15:00|605.08|602.68|604.28|601.88|605.48|603.08|603.49|601.09|0
1650388800000|2022-04-19 17:20:00|604.48|602.08|605.28|602.88|605.28|602.88|602.69|600.29|0
1650389100000|2022-04-19 17:25:00|605.08|602.68|610.27|607.87|610.67|608.27|605.08|602.68|0
1650389400000|2022-04-19 17:30:00|610.47|608.07|606.87|604.47|610.47|608.07|605.87|603.47|0
1650389700000|2022-04-19 17:35:00|606.47|604.07|606.47|604.07|607.27|604.87|606.27|603.87|0
1650390000000|2022-04-19 17:40:00|606.37|603.97|608.46|606.06|608.46|606.06|606.27|603.87|0
1650390300000|2022-04-19 17:45:00|608.26|605.86|604.67|602.27|609.66|607.26|604.67|602.27|0
1650390600000|2022-04-19 17:50:00|605.07|602.67|602.28|599.88|605.07|602.67|601.09|598.69|0
1650390900000|2022-04-19 17:55:00|602.08|599.68|603.28|600.88|603.48|601.08|601.09|598.69|0
1650391200000|2022-04-19 18:00:00|603.48|601.08|604.27|601.87|605.07|602.67|602.88|600.48|0
1650391500000|2022-04-19 18:05:00|604.47|602.07|606.97|604.57|607.57|605.17|602.88|600.48|0
1650391800000|2022-04-19 18:10:00|606.57|604.17|609.76|607.36|612.75|610.35|606.57|604.17|0
1650392100000|2022-04-19 18:15:00|609.96|607.56|612.35|609.95|612.35|609.95|609.96|607.56|0
1650392400000|2022-04-19 18:20:00|612.15|609.75|608.84|606.44|612.75|610.35|608.65|606.25|0
1650392700000|2022-04-19 18:25:00|609.24|606.84|608.64|606.24|612.04|609.64|608.44|606.04|0
1650393000000|2022-04-19 18:30:00|608.84|606.44|609.64|607.24|610.24|607.84|606.65|604.25|0
1650393300000|2022-04-19 18:35:00|609.44|607.04|605.25|602.85|610.04|607.64|604.86|602.46|0
1650393600000|2022-04-19 18:40:00|605.45|603.05|604.46|602.06|606.25|603.85|603.66|601.26|0
1650393900000|2022-04-19 18:45:00|604.26|601.86|604.46|602.06|605.65|603.25|603.96|601.56|0
1650394200000|2022-04-19 18:50:00|604.26|601.86|604.46|602.06|605.25|602.85|601.68|599.28|0
1650394500000|2022-04-19 18:55:00|604.56|602.16|601.87|599.47|604.65|602.25|601.87|599.47|0
1650394800000|2022-04-19 19:00:00|602.27|599.87|602.86|600.46|603.26|600.86|600.88|598.48|0
1650395100000|2022-04-19 19:05:00|602.66|600.26|599.29|596.89|604.06|601.66|599.09|596.69|0
1650395400000|2022-04-19 19:10:00|599.49|597.09|592.97|590.57|600.48|598.08|592.97|590.57|0
1650395700000|2022-04-19 19:15:00|593.17|590.77|591.79|589.39|593.36|590.96|590.61|588.21|0
1650396000000|2022-04-19 19:20:00|591.59|589.19|590.41|588.01|592.97|590.57|590.02|587.62|0
1650396300000|2022-04-19 19:25:00|590.21|587.81|591.78|589.38|592.18|589.78|589.82|587.42|0
1650396600000|2022-04-19 19:30:00|591.98|589.58|590.21|587.81|591.98|589.58|588.25|585.85|0
1650396900000|2022-04-19 19:35:00|590.41|588.01|586.98|584.58|591.19|588.79|585.41|583.01|0
1650397200000|2022-04-19 19:40:00|587.38|584.98|591.33|588.93|592.32|589.92|587.38|584.98|0
1650397500000|2022-04-19 19:45:00|591.52|589.12|592.31|589.91|594.89|592.49|590.93|588.53|0
1650397800000|2022-04-19 19:50:00|589.15|586.75|590.93|588.53|590.93|588.53|584.42|582.02|0
1650398100000|2022-04-19 19:55:00|592.31|589.91|591.13|588.73|596.28|593.88|588.95|586.55|0
1650398400000|2022-04-19 20:00:00|590.93|588.53|606.05|603.65|606.25|603.85|590.93|588.53|0
1650398700000|2022-04-19 20:05:00|605.65|603.25|607.48|605.08|607.68|605.28|603.25|600.85|0
1650399000000|2022-04-19 20:10:00|607.39|604.99|612.07|609.67|612.87|610.47|607.08|604.68|0
1650399300000|2022-04-19 20:15:00|612.27|609.87|607.28|604.48|612.27|609.87|606.88|604.08|0
1650399600000|2022-04-19 20:20:00|607.48|604.68|605.69|602.89|607.48|604.68|605.29|602.49|0
1650399900000|2022-04-19 20:25:00|605.89|603.09|607.48|604.68|607.48|604.68|605.89|603.09|0
1650400200000|2022-04-19 20:30:00|607.28|604.48|607.28|604.48|607.68|604.88|606.48|603.68|0
1650400500000|2022-04-19 20:35:00|607.08|604.28|606.88|604.08|607.48|604.68|606.48|603.68|0
1650400800000|2022-04-19 20:40:00|606.68|603.88|607.47|604.67|607.47|604.67|605.88|603.08|0
1650401100000|2022-04-19 20:45:00|607.08|604.28|607.47|604.67|607.67|604.87|606.88|604.08|0
1650401400000|2022-04-19 20:50:00|607.27|604.47|607.07|604.27|607.67|604.87|607.07|604.27|0
1650401700000|2022-04-19 20:55:00|606.87|604.07|607.19|604.39|607.67|604.87|606.67|603.87|0
1650402000000|2022-04-19 21:00:00|607.18|604.38|607.55|604.75|607.6|604.8|607.02|604.22|0
1650402300000|2022-04-19 21:05:00|607.58|604.78|607.46|604.66|607.76|604.96|607.46|604.66|0
1650402600000|2022-04-19 21:10:00|607.43|604.63|607.67|604.87|607.75|604.95|607.4|604.6|0
1650402900000|2022-04-19 21:15:00|607.63|604.83|608.27|605.47|608.27|605.47|607.37|604.57|0
1650403200000|2022-04-19 21:20:00|608.3|605.5|608.07|605.27|608.33|605.53|607.95|605.15|0
1650403500000|2022-04-19 21:25:00|608.01|605.21|608.33|605.53|608.64|605.84|608.01|605.21|0
1650403800000|2022-04-19 21:30:00|608.27|605.47|608.62|605.82|609.05|606.25|608.24|605.44|0
1650404100000|2022-04-19 21:35:00|608.47|605.67|608.18|605.38|608.64|605.84|608.18|605.38|0
1650404400000|2022-04-19 21:40:00|608.33|605.53|608.58|605.78|608.87|606.07|608.26|605.46|0
1650404700000|2022-04-19 21:45:00|608.38|605.58|608.29|605.49|608.38|605.58|608.26|605.46|0
1650405000000|2022-04-19 21:50:00|608.26|605.46|608.47|605.67|608.58|605.78|608.26|605.46|0
1650405300000|2022-04-19 21:55:00|608.64|605.84|608.61|605.81|608.64|605.84|608.03|605.23|0
1650405600000|2022-04-19 22:00:00|608.36|605.56|608.65|605.85|609.35|606.55|607.46|604.66|0
1650405900000|2022-04-19 22:05:00|608.45|605.65|606.06|603.26|608.85|606.05|606.06|603.26|0
1650406200000|2022-04-19 22:10:00|606.26|603.46|605.66|602.86|606.66|603.86|605.46|602.66|0
1650406500000|2022-04-19 22:15:00|605.57|602.77|604.47|601.67|605.66|602.86|604.17|601.37|0
1650406800000|2022-04-19 22:20:00|604.27|601.47|604.86|602.06|605.66|602.86|604.27|601.47|0
1650407100000|2022-04-19 22:25:00|604.66|601.86|604.66|601.86|605.66|602.86|604.27|601.47|0
1650407400000|2022-04-19 22:30:00|604.46|601.66|603.07|600.27|604.66|601.86|603.07|600.27|0
1650407700000|2022-04-19 22:35:00|603.27|600.47|602.08|599.28|603.27|600.47|601.49|598.69|0
1650408000000|2022-04-19 22:40:00|602.18|599.38|602.87|600.07|603.27|600.47|602.18|599.38|0
1650408300000|2022-04-19 22:45:00|603.07|600.27|603.47|600.67|603.47|600.67|602.67|599.87|0
1650408600000|2022-04-19 22:50:00|603.67|600.87|603.86|601.06|604.26|601.46|603.37|600.57|0
1650408900000|2022-04-19 22:55:00|603.77|600.97|604.26|601.46|604.66|601.86|603.37|600.57|0
1650409200000|2022-04-19 23:00:00|604.06|601.26|605.85|603.05|606.64|603.84|603.86|601.06|0
1650409500000|2022-04-19 23:05:00|605.65|602.85|606.24|603.44|606.64|603.84|605.65|602.85|0
1650409800000|2022-04-19 23:10:00|606.15|603.35|606.24|603.44|606.84|604.04|605.85|603.05|0
1650410100000|2022-04-19 23:15:00|606.44|603.64|606.04|603.24|606.64|603.84|605.95|603.15|0
1650410400000|2022-04-19 23:20:00|605.95|603.15|605.84|603.04|606.04|603.24|605.05|602.25|0
1650410700000|2022-04-19 23:25:00|605.75|602.95|607.63|604.83|607.83|605.03|605.64|602.84|0
1650411000000|2022-04-19 23:30:00|607.43|604.63|608.23|605.43|608.23|605.43|607.04|604.24|0
1650411300000|2022-04-19 23:35:00|608.13|605.33|606.83|604.03|608.83|606.03|606.74|603.94|0
1650411600000|2022-04-19 23:40:00|606.64|603.84|605.04|602.24|606.64|603.84|605.04|602.24|0
1650411900000|2022-04-19 23:45:00|604.84|602.04|606.04|603.24|606.24|603.44|604.45|601.65|0
1650412200000|2022-04-19 23:50:00|606.24|603.44|605.24|602.44|606.24|603.44|604.64|601.84|0
1650412500000|2022-04-19 23:55:00|605.14|602.34|605.24|602.44|606.03|603.23|604.64|601.84|0
1650412800000|2022-04-20 00:00:00|605.44|602.64|607.43|604.63|608.22|605.42|604.64|601.84|0
1650413100000|2022-04-20 00:05:00|607.63|604.83|608.02|605.22|608.62|605.82|607.03|604.23|0
1650413400000|2022-04-20 00:10:00|607.93|605.13|607.03|604.23|608.22|605.42|606.63|603.83|0
1650413700000|2022-04-20 00:15:00|607.22|604.42|608.02|605.22|608.02|605.22|605.63|602.83|0
1650414000000|2022-04-20 00:20:00|607.82|605.02|606.63|603.83|608.22|605.42|606.63|603.83|0
1650414300000|2022-04-20 00:25:00|606.82|604.02|606.33|603.53|606.93|604.13|605.43|602.63|0
1650414600000|2022-04-20 00:30:00|606.23|603.43|606.33|603.53|606.62|603.82|605.23|602.43|0
1650414900000|2022-04-20 00:35:00|606.22|603.42|604.74|601.94|606.33|603.53|604.74|601.94|0
1650415200000|2022-04-20 00:40:00|604.83|602.03|605.43|602.63|605.43|602.63|604.74|601.94|0
1650415500000|2022-04-20 00:45:00|605.33|602.53|606.02|603.22|606.22|603.42|605.03|602.23|0
1650415800000|2022-04-20 00:50:00|606.13|603.33|605.62|602.82|606.62|603.82|605.23|602.43|0
1650416100000|2022-04-20 00:55:00|605.42|602.62|605.03|602.23|605.62|602.82|604.83|602.03|0
1650416400000|2022-04-20 01:00:00|604.83|602.03|605.02|602.22|605.33|602.53|603.04|600.24|0
1650416700000|2022-04-20 01:05:00|604.83|602.03|605.42|602.62|606.02|603.22|604.73|601.93|0
1650417000000|2022-04-20 01:10:00|605.13|602.33|606.12|603.32|606.22|603.42|605.02|602.22|0
1650417300000|2022-04-20 01:15:00|606.22|603.42|612.2|609.4|612.4|609.6|606.22|603.42|0
1650417600000|2022-04-20 01:20:00|612.4|609.6|611|608.2|612.9|610.1|610.6|607.8|0
1650417900000|2022-04-20 01:25:00|611.2|608.4|611.4|608.6|613.2|610.4|610.8|608|0
1650418200000|2022-04-20 01:30:00|611.6|608.8|613.19|610.39|613.19|610.39|610|607.2|0
1650418500000|2022-04-20 01:35:00|612.99|610.19|611.1|608.3|612.99|610.19|610|607.2|0
1650418800000|2022-04-20 01:40:00|611.19|608.39|611.39|608.59|611.39|608.59|610.39|607.59|0
1650419100000|2022-04-20 01:45:00|611.3|608.5|611.19|608.39|611.99|609.19|610.59|607.79|0
1650419400000|2022-04-20 01:50:00|611.3|608.5|610.99|608.19|611.39|608.59|610.59|607.79|0
1650419700000|2022-04-20 01:55:00|610.79|607.99|610.99|608.19|611.19|608.39|609.99|607.19|0
1650420000000|2022-04-20 02:00:00|610.79|607.99|610.59|607.79|612.19|609.39|609.79|606.99|0
1650420300000|2022-04-20 02:05:00|610.39|607.59|607.8|605|610.79|607.99|606.6|603.8|0
1650420600000|2022-04-20 02:10:00|607.99|605.19|608.19|605.39|608.99|606.19|606.8|604|0
1650420900000|2022-04-20 02:15:00|608.39|605.59|608.69|605.89|609.19|606.39|607.59|604.79|0
1650421200000|2022-04-20 02:20:00|608.59|605.79|609.19|606.39|609.99|607.19|608.59|605.79|0
1650421500000|2022-04-20 02:25:00|609.39|606.59|607.59|604.79|609.59|606.79|606.8|604|0
1650421800000|2022-04-20 02:30:00|607.39|604.59|608.19|605.39|609.19|606.39|607.19|604.39|0
1650422100000|2022-04-20 02:35:00|608.39|605.59|608.39|605.59|609.09|606.29|608.19|605.39|0
1650422400000|2022-04-20 02:40:00|608.19|605.39|608.98|606.18|609.18|606.38|608.19|605.39|0
1650422700000|2022-04-20 02:45:00|609.18|606.38|608.49|605.69|609.58|606.78|607.79|604.99|0
1650423000000|2022-04-20 02:50:00|608.38|605.58|608.58|605.78|609.18|606.38|608.38|605.58|0
1650423300000|2022-04-20 02:55:00|608.38|605.58|606.99|604.19|608.38|605.58|606.79|603.99|0
1650423600000|2022-04-20 03:00:00|606.79|603.99|606.39|603.59|606.79|603.99|605.2|602.4|0
1650423900000|2022-04-20 03:05:00|606.29|603.49|606.19|603.39|606.59|603.79|605.79|602.99|0
1650424200000|2022-04-20 03:10:00|605.99|603.19|607.18|604.38|608.38|605.58|605.79|602.99|0
1650424500000|2022-04-20 03:15:00|607.09|604.29|607.58|604.78|609.18|606.38|606.78|603.98|0
1650424800000|2022-04-20 03:20:00|607.38|604.58|607.18|604.38|607.78|604.98|606.38|603.58|0
1650425100000|2022-04-20 03:25:00|606.98|604.18|606.38|603.58|607.18|604.38|605.79|602.99|0
1650425400000|2022-04-20 03:30:00|606.18|603.38|608.17|605.37|608.37|605.57|606.18|603.38|0
1650425700000|2022-04-20 03:35:00|607.98|605.18|606.78|603.98|607.98|605.18|606.78|603.98|0
1650426000000|2022-04-20 03:40:00|606.98|604.18|607.37|604.57|607.57|604.77|606.78|603.98|0
1650426300000|2022-04-20 03:45:00|607.77|604.97|606.58|603.78|607.88|605.08|606.58|603.78|0
1650426600000|2022-04-20 03:50:00|606.38|603.58|603.99|601.19|606.58|603.78|603.59|600.79|0
1650426900000|2022-04-20 03:55:00|604.19|601.39|603.59|600.79|604.59|601.79|603.59|600.79|0
1650427200000|2022-04-20 04:00:00|603.39|600.59|604.89|602.09|604.98|602.18|603.2|600.4|0
1650427500000|2022-04-20 04:05:00|604.98|602.18|604.78|601.98|604.98|602.18|604.39|601.59|0
1650427800000|2022-04-20 04:10:00|604.58|601.78|605.38|602.58|606.37|603.57|604.58|601.78|0
1650428100000|2022-04-20 04:15:00|605.18|602.38|605.58|602.78|605.58|602.78|604.98|602.18|0
1650428400000|2022-04-20 04:20:00|605.38|602.58|605.18|602.38|606.17|603.37|605.18|602.38|0
1650428700000|2022-04-20 04:25:00|605.38|602.58|604.78|601.98|605.57|602.77|604.38|601.58|0
1650429000000|2022-04-20 04:30:00|604.98|602.18|604.48|601.68|605.17|602.37|604.38|601.58|0
1650429300000|2022-04-20 04:35:00|604.38|601.58|604.58|601.78|604.78|601.98|603.98|601.18|0
1650429600000|2022-04-20 04:40:00|604.38|601.58|604.18|601.38|604.58|601.78|604.18|601.38|0
1650429900000|2022-04-20 04:45:00|603.98|601.18|604.57|601.77|604.97|602.17|603.98|601.18|0
1650430200000|2022-04-20 04:50:00|604.77|601.97|605.37|602.57|605.97|603.17|604.57|601.77|0
1650430500000|2022-04-20 04:55:00|605.57|602.77|605.37|602.57|605.87|603.07|605.17|602.37|0
1650430800000|2022-04-20 05:00:00|605.57|602.77|608.15|605.35|608.55|605.75|604.17|601.37|0
1650431100000|2022-04-20 05:05:00|607.75|604.95|607.36|604.56|608.15|605.35|606.66|603.86|0
1650431400000|2022-04-20 05:10:00|607.55|604.75|607.35|604.55|608.35|605.55|606.96|604.16|0
1650431700000|2022-04-20 05:15:00|607.26|604.46|608.55|605.75|608.55|605.75|606.76|603.96|0
1650432000000|2022-04-20 05:20:00|608.45|605.65|609.15|606.35|609.94|607.14|608.15|605.35|0
1650432300000|2022-04-20 05:25:00|609.05|606.25|608.94|606.14|609.94|607.14|608.55|605.75|0
1650432600000|2022-04-20 05:30:00|608.85|606.05|608.54|605.74|608.85|606.05|607.15|604.35|0
1650432900000|2022-04-20 05:35:00|608.74|605.94|607.95|605.15|609.34|606.54|607.75|604.95|0
1650433200000|2022-04-20 05:40:00|607.85|605.05|605.56|602.76|607.85|605.05|605.36|602.56|0
1650433500000|2022-04-20 05:45:00|605.36|602.56|606.55|603.75|607.15|604.35|605.36|602.56|0
1650433800000|2022-04-20 05:50:00|606.35|603.55|607.15|604.35|607.15|604.35|605.95|603.15|0
1650434100000|2022-04-20 05:55:00|606.55|603.75|605.35|602.55|606.95|604.15|605.15|602.35|0
1650434400000|2022-04-20 06:00:00|605.55|602.75|606.55|603.75|606.55|603.75|604.56|601.76|0
1650434700000|2022-04-20 06:05:00|606.35|603.55|608.54|605.74|608.74|605.94|605.95|603.15|0
1650435000000|2022-04-20 06:10:00|608.74|605.94|609.16|606.36|609.96|607.16|608.54|605.74|0
1650435300000|2022-04-20 06:15:00|609.36|606.56|610.35|607.55|610.95|608.15|609.06|606.26|0
1650435600000|2022-04-20 06:20:00|610.15|607.35|609.75|606.95|610.95|608.15|608.96|606.16|0
1650435900000|2022-04-20 06:25:00|609.95|607.15|612.94|610.14|612.94|610.14|609.36|606.56|0
1650436200000|2022-04-20 06:30:00|612.74|609.94|611.15|608.35|612.94|610.14|610.95|608.15|0
1650436500000|2022-04-20 06:35:00|611.25|608.45|609.65|606.85|611.54|608.74|609.55|606.75|0
1650436800000|2022-04-20 06:40:00|609.55|606.75|609.55|606.75|610.75|607.95|609.55|606.75|0
1650437100000|2022-04-20 06:45:00|609.15|606.35|609.15|606.35|609.65|606.85|608.16|605.36|0
1650437400000|2022-04-20 06:50:00|608.95|606.15|609.15|606.35|610.54|607.74|608.26|605.46|0
1650437700000|2022-04-20 06:55:00|608.95|606.15|609.55|606.75|610.34|607.54|608.95|606.15|0
1650438000000|2022-04-20 07:00:00|608.75|605.95|611.22|607.86|613.73|610.93|608.75|605.95|0
1650438300000|2022-04-20 07:05:00|610.68|607.8|605.41|602.53|610.68|607.8|604.62|601.74|0
1650438600000|2022-04-20 07:10:00|605.02|602.14|605.01|602.13|606.01|603.13|603.03|600.15|0
1650438900000|2022-04-20 07:15:00|604.62|601.74|602.37|599.49|605.47|602.59|601.97|599.09|0
1650439200000|2022-04-20 07:20:00|602.57|599.69|604.16|601.28|605.95|603.07|602.28|599.4|0
1650439500000|2022-04-20 07:25:00|604.35|601.47|604.66|601.78|605.55|602.67|603.36|600.48|0
1650439800000|2022-04-20 07:30:00|604.55|601.67|602.96|600.08|604.55|601.67|602.17|599.29|0
1650440100000|2022-04-20 07:35:00|602.76|599.88|603.66|600.78|604.55|601.67|601.97|599.09|0
1650440400000|2022-04-20 07:40:00|603.76|600.88|605.25|602.37|605.34|602.46|602.96|600.08|0
1650440700000|2022-04-20 07:45:00|605.14|602.26|605.94|603.06|605.94|603.06|604.45|601.57|0
1650441000000|2022-04-20 07:50:00|605.84|602.96|607.04|604.16|607.13|604.25|604.35|601.47|0
1650441300000|2022-04-20 07:55:00|606.93|604.05|606.93|604.05|608.13|605.25|606.33|603.45|0
1650441600000|2022-04-20 08:00:00|607.04|604.16|610.48|608.08|610.68|608.28|606.73|603.85|0
1650441900000|2022-04-20 08:05:00|610.28|607.88|610.88|608.48|611.28|608.88|609.28|606.88|0
1650442200000|2022-04-20 08:10:00|610.68|608.28|608.98|606.58|611.48|609.08|608.98|606.58|0
1650442500000|2022-04-20 08:15:00|609.08|606.68|608.48|606.08|609.68|607.28|607.28|604.88|0
1650442800000|2022-04-20 08:20:00|608.68|606.28|606.69|604.29|609.08|606.68|606.69|604.29|0
1650443100000|2022-04-20 08:25:00|606.79|604.39|606.68|604.28|607.48|605.08|605.89|603.49|0
1650443400000|2022-04-20 08:30:00|606.88|604.48|605.99|603.59|607.78|605.38|605.99|603.59|0
1650443700000|2022-04-20 08:35:00|605.89|603.49|605.09|602.69|605.89|603.49|603.5|601.1|0
1650444000000|2022-04-20 08:40:00|604.49|602.09|604.1|601.7|605.49|603.09|603.7|601.3|0
1650444300000|2022-04-20 08:45:00|604.29|601.89|605.68|603.28|605.88|603.48|604.29|601.89|0
1650444600000|2022-04-20 08:50:00|605.88|603.48|605.09|602.69|605.88|603.48|604.49|602.09|0
1650444900000|2022-04-20 08:55:00|605.29|602.89|602.61|600.21|605.68|603.28|601.91|599.51|0
1650445200000|2022-04-20 09:00:00|602.7|600.3|601.91|599.51|602.7|600.3|600.72|598.32|0
1650445500000|2022-04-20 09:05:00|601.71|599.31|600.72|598.32|602.5|600.1|600.72|598.32|0
1650445800000|2022-04-20 09:10:00|600.92|598.52|602.7|600.3|602.7|600.3|600.52|598.12|0
1650446100000|2022-04-20 09:15:00|602.5|600.1|598.14|595.74|603.1|600.7|597.94|595.54|0
1650446400000|2022-04-20 09:20:00|597.94|595.54|595.27|592.87|597.94|595.54|595.27|592.87|0
1650446700000|2022-04-20 09:25:00|595.66|593.26|595.66|593.26|595.66|593.26|593.89|591.49|0
1650447000000|2022-04-20 09:30:00|595.76|593.36|594.87|592.47|596.25|593.85|594.87|592.47|0
1650447300000|2022-04-20 09:35:00|594.78|592.38|594.77|592.37|595.07|592.67|593.29|590.89|0
1650447600000|2022-04-20 09:40:00|594.67|592.27|592.7|590.3|594.87|592.47|592.5|590.1|0
1650447900000|2022-04-20 09:45:00|592.89|590.49|593.68|591.28|593.68|591.28|591.71|589.31|0
1650448200000|2022-04-20 09:50:00|593.49|591.09|591.91|589.51|593.59|591.19|591.32|588.92|0
1650448500000|2022-04-20 09:55:00|592.1|589.7|592.1|589.7|593.09|590.69|591.51|589.11|0
1650448800000|2022-04-20 10:00:00|592.3|589.9|593.88|591.48|594.77|592.37|591.71|589.31|0
1650449100000|2022-04-20 10:05:00|594.07|591.67|592.69|590.29|595.06|592.66|592.69|590.29|0
1650449400000|2022-04-20 10:10:00|592.89|590.49|591.31|588.91|592.89|590.49|591.31|588.91|0
1650449700000|2022-04-20 10:15:00|591.41|589.01|590.92|588.52|591.41|589.01|589.93|587.53|0
1650450000000|2022-04-20 10:20:00|590.72|588.32|591.31|588.91|591.9|589.5|590.72|588.32|0
1650450300000|2022-04-20 10:25:00|590.91|588.51|590.03|587.63|590.91|588.51|589.93|587.53|0
1650450600000|2022-04-20 10:30:00|590.13|587.73|587.77|585.37|590.32|587.92|587.77|585.37|0
1650450900000|2022-04-20 10:35:00|587.96|585.56|588.55|586.15|589.34|586.94|587.96|585.56|0
1650451200000|2022-04-20 10:40:00|589.14|586.74|588.75|586.35|589.73|587.33|588.75|586.35|0
1650451500000|2022-04-20 10:45:00|588.65|586.25|589.63|587.23|589.73|587.33|587.76|585.36|0
1650451800000|2022-04-20 10:50:00|589.73|587.33|588.35|585.95|591.11|588.71|588.35|585.95|0
1650452100000|2022-04-20 10:55:00|588.94|586.54|589.43|587.03|589.63|587.23|588.55|586.15|0
1650452400000|2022-04-20 11:00:00|589.14|586.74|590.12|587.72|591.5|589.1|589.14|586.74|0
1650452700000|2022-04-20 11:05:00|590.31|587.91|590.12|587.72|591.1|588.7|589.92|587.52|0
1650453000000|2022-04-20 11:10:00|590.22|587.82|591.69|589.29|591.69|589.29|590.12|587.72|0
1650453300000|2022-04-20 11:15:00|591.49|589.09|591.89|589.49|592.28|589.88|591.1|588.7|0
1650453600000|2022-04-20 11:20:00|592.08|589.68|591.49|589.09|592.48|590.08|591.49|589.09|0
1650453900000|2022-04-20 11:25:00|591.29|588.89|590.7|588.3|591.29|588.89|590.31|587.91|0
1650454200000|2022-04-20 11:30:00|590.9|588.5|591.49|589.09|591.49|589.09|590.31|587.91|0
1650454500000|2022-04-20 11:35:00|591.29|588.89|589.91|587.51|591.69|589.29|589.91|587.51|0
1650454800000|2022-04-20 11:40:00|590.11|587.71|590.3|587.9|590.7|588.3|589.72|587.32|0
1650455100000|2022-04-20 11:45:00|590.11|587.71|587.36|584.96|590.21|587.81|587.16|584.76|0
1650455400000|2022-04-20 11:50:00|587.55|585.15|583.63|581.23|587.55|585.15|581.28|578.88|0
1650455700000|2022-04-20 11:55:00|582.85|580.45|576.54|574.14|583.63|581.23|576.54|574.14|0
1650456000000|2022-04-20 12:00:00|576.74|574.34|577.32|574.92|578.1|575.7|576.15|573.75|0
1650456300000|2022-04-20 12:05:00|577.12|574.72|577.12|574.72|578.49|576.09|576.93|574.53|0
1650456600000|2022-04-20 12:10:00|577.23|574.83|578.49|576.09|578.69|576.29|576.93|574.53|0
1650456900000|2022-04-20 12:15:00|578.69|576.29|579.86|577.46|580.05|577.65|578.49|576.09|0
1650457200000|2022-04-20 12:20:00|580.05|577.65|579.46|577.06|580.25|577.85|578.68|576.28|0
1650457500000|2022-04-20 12:25:00|579.57|577.17|577.22|574.82|580.05|577.65|574.87|572.47|0
1650457800000|2022-04-20 12:30:00|577.42|575.02|577.71|575.31|578.98|576.58|577.03|574.63|0
1650458100000|2022-04-20 12:35:00|577.81|575.41|578|575.6|578.39|575.99|577.03|574.63|0
1650458400000|2022-04-20 12:40:00|577.81|575.41|578.39|575.99|578.78|576.38|576.64|574.24|0
1650458700000|2022-04-20 12:45:00|578.1|575.7|578.97|576.57|579.95|577.55|578|575.6|0
1650459000000|2022-04-20 12:50:00|579.56|577.16|576.63|574.23|579.56|577.16|576.63|574.23|0
1650459300000|2022-04-20 12:55:00|576.83|574.43|575.85|573.45|577.61|575.21|575.66|573.26|0
1650459600000|2022-04-20 13:00:00|575.66|573.26|578.58|576.18|578.68|576.28|575.66|573.26|0
1650459900000|2022-04-20 13:05:00|578.38|575.98|579.75|577.35|579.94|577.54|577.99|575.59|0
1650460200000|2022-04-20 13:10:00|579.94|577.54|580.33|577.93|580.72|578.32|579.36|576.96|0
1650460500000|2022-04-20 13:15:00|580.53|578.13|579.74|577.34|580.72|578.32|579.74|577.34|0
1650460800000|2022-04-20 13:20:00|579.94|577.54|580.04|577.64|580.52|578.12|579.35|576.95|0
1650461100000|2022-04-20 13:25:00|580.13|577.73|577.6|575.2|580.13|577.73|577.6|575.2|0
1650461400000|2022-04-20 13:30:00|577.79|575.39|579.55|577.15|579.94|577.54|572.74|570.34|0
1650461700000|2022-04-20 13:35:00|577.6|575.2|577.79|575.39|580.52|578.12|575.65|573.25|0
1650462000000|2022-04-20 13:40:00|577.21|574.81|587.17|584.77|587.17|584.77|577.21|574.81|0
1650462300000|2022-04-20 13:45:00|588.94|586.54|592.09|589.69|593.27|590.87|588.55|586.15|0
1650462600000|2022-04-20 13:50:00|591.89|589.49|591.53|589.13|593.31|590.91|589.57|587.17|0
1650462900000|2022-04-20 13:55:00|591.93|589.53|593.89|591.49|596.66|594.26|591.33|588.93|0
1650463200000|2022-04-20 14:00:00|592.52|590.12|593.3|590.9|595.87|593.47|589.17|586.77|0
1650463500000|2022-04-20 14:05:00|593.11|590.71|594.48|592.08|597.05|594.65|592.91|590.51|0
1650463800000|2022-04-20 14:10:00|594.09|591.69|590.94|588.54|594.88|592.48|589.95|587.55|0
1650464100000|2022-04-20 14:15:00|590.54|588.14|589.36|586.96|591.33|588.93|587.79|585.39|0
1650464400000|2022-04-20 14:20:00|589.46|587.06|590.74|588.34|591.33|588.93|584.65|582.25|0
1650464700000|2022-04-20 14:25:00|590.34|587.94|586.42|584.02|590.93|588.53|585.05|582.65|0
1650465000000|2022-04-20 14:30:00|585.04|582.64|580.76|578.36|589.36|586.96|580.36|577.96|0
1650465300000|2022-04-20 14:35:00|580.95|578.55|577.22|574.82|581.7|579.3|576.04|573.64|0
1650465600000|2022-04-20 14:40:00|576.63|574.23|576.24|573.84|576.83|574.43|573.69|571.29|0
1650465900000|2022-04-20 14:45:00|576.04|573.64|576.14|573.74|578.01|575.61|574.86|572.46|0
1650466200000|2022-04-20 14:50:00|576.04|573.64|572.51|570.11|577.02|574.62|572.31|569.91|0
1650466500000|2022-04-20 14:55:00|573.1|570.7|573.78|571.38|574.86|572.46|571.53|569.13|0
1650466800000|2022-04-20 15:00:00|573.49|571.09|580.96|578.56|580.96|578.56|573.49|571.09|0
1650467100000|2022-04-20 15:05:00|581.35|578.95|580.96|578.56|581.75|579.35|578.2|575.8|0
1650467400000|2022-04-20 15:10:00|581.35|578.95|583.13|580.73|585.1|582.7|581.15|578.75|0
1650467700000|2022-04-20 15:15:00|583.52|581.12|587.28|584.88|587.48|585.08|583.13|580.73|0
1650468000000|2022-04-20 15:20:00|587.48|585.08|587.68|585.28|588.07|585.67|586.29|583.89|0
1650468300000|2022-04-20 15:25:00|588.07|585.67|587.46|585.06|589.63|587.23|585.89|583.49|0
1650468600000|2022-04-20 15:30:00|587.66|585.26|583.05|580.65|588.64|586.24|581.61|579.21|0
1650468900000|2022-04-20 15:35:00|583.25|580.85|580.49|578.09|583.44|581.04|578.53|576.13|0
1650469200000|2022-04-20 15:40:00|580.69|578.29|577.74|575.34|581.08|578.68|577.35|574.95|0
1650469500000|2022-04-20 15:45:00|577.94|575.54|581.08|578.68|581.28|578.88|576.18|573.78|0
1650469800000|2022-04-20 15:50:00|580.88|578.48|583.24|580.84|585.02|582.62|580.49|578.09|0
1650470100000|2022-04-20 15:55:00|583.64|581.24|580.29|577.89|583.64|581.24|579.31|576.91|0
1650470400000|2022-04-20 16:00:00|579.7|577.3|579.5|577.1|580.68|578.28|579.11|576.71|0
1650470700000|2022-04-20 16:05:00|579.31|576.91|583.34|580.94|585.41|583.01|578.13|575.73|0
1650471000000|2022-04-20 16:10:00|583.63|581.23|587.78|585.38|588.77|586.37|583.24|580.84|0
1650471300000|2022-04-20 16:15:00|587.18|584.78|586.59|584.19|588.57|586.17|585.6|583.2|0
1650471600000|2022-04-20 16:20:00|586.79|584.39|587.77|585.37|588.76|586.36|586.19|583.79|0
1650471900000|2022-04-20 16:25:00|587.48|585.08|587.97|585.57|589.95|587.55|587.38|584.98|0
1650472200000|2022-04-20 16:30:00|588.47|586.07|582.84|580.44|588.76|586.36|582.45|580.05|0
1650472500000|2022-04-20 16:35:00|583.23|580.83|581.26|578.86|583.43|581.03|579.1|576.7|0
1650472800000|2022-04-20 16:40:00|581.66|579.26|581.46|579.06|582.64|580.24|580.48|578.08|0
1650473100000|2022-04-20 16:45:00|581.26|578.86|578.71|576.31|581.46|579.06|577.73|575.33|0
1650473400000|2022-04-20 16:50:00|578.51|576.11|577.53|575.13|578.51|576.11|575.18|572.78|0
1650473700000|2022-04-20 16:55:00|577.33|574.93|578.31|575.91|579.1|576.7|575.96|573.56|0
1650474000000|2022-04-20 17:00:00|578.22|575.82|575.76|573.36|578.51|576.11|574.79|572.39|0
1650474300000|2022-04-20 17:05:00|575.18|572.78|579|576.6|581.45|579.05|574.79|572.39|0
1650474600000|2022-04-20 17:10:00|579.68|577.28|575.57|573.17|579.88|577.48|574.39|571.99|0
1650474900000|2022-04-20 17:15:00|575.76|573.36|578.5|576.1|579.49|577.09|573.41|571.01|0
1650475200000|2022-04-20 17:20:00|578.8|576.4|577.91|575.51|579.49|577.09|577.33|574.93|0
1650475500000|2022-04-20 17:25:00|577.72|575.32|579.29|576.89|580.07|577.67|577.52|575.12|0
1650475800000|2022-04-20 17:30:00|578.89|576.49|578.89|576.49|580.66|578.26|577.72|575.32|0
1650476100000|2022-04-20 17:35:00|578.7|576.3|577.72|575.32|578.7|576.3|576.54|574.14|0
1650476400000|2022-04-20 17:40:00|577.91|575.51|573.6|571.2|577.91|575.51|573.41|571.01|0
1650476700000|2022-04-20 17:45:00|573.41|571.01|575.75|573.35|575.75|573.35|571.06|568.66|0
1650477000000|2022-04-20 17:50:00|576.14|573.74|578.1|575.7|578.3|575.9|575.95|573.55|0
1650477300000|2022-04-20 17:55:00|578.3|575.9|575.75|573.35|578.89|576.49|575.36|572.96|0
1650477600000|2022-04-20 18:00:00|575.95|573.55|575.26|572.86|577.51|575.11|573.6|571.2|0
1650477900000|2022-04-20 18:05:00|575.36|572.96|576.24|573.84|577.32|574.92|574.77|572.37|0
1650478200000|2022-04-20 18:10:00|576.14|573.74|579.47|577.07|579.47|577.07|575.55|573.15|0
1650478500000|2022-04-20 18:15:00|579.28|576.88|583.01|580.61|583.41|581.01|578.1|575.7|0
1650478800000|2022-04-20 18:20:00|583.21|580.81|583.6|581.2|584.19|581.79|582.42|580.02|0
1650479100000|2022-04-20 18:25:00|583.4|581|584.98|582.58|585.37|582.97|583.21|580.81|0
1650479400000|2022-04-20 18:30:00|585.18|582.78|586.56|584.16|586.76|584.36|584.39|581.99|0
1650479700000|2022-04-20 18:35:00|586.76|584.36|590.51|588.11|591.11|588.71|586.56|584.16|0
1650480000000|2022-04-20 18:40:00|590.91|588.51|591.31|588.91|591.9|589.5|589.52|587.12|0
1650480300000|2022-04-20 18:45:00|591.5|589.1|589.72|587.32|592.5|590.1|588.33|585.93|0
1650480600000|2022-04-20 18:50:00|590.12|587.72|598.26|595.86|598.66|596.26|589.92|587.52|0
1650480900000|2022-04-20 18:55:00|598.46|596.06|596.47|594.07|600.26|597.86|595.67|593.27|0
1650481200000|2022-04-20 19:00:00|596.07|593.67|591.3|588.9|597.07|594.67|590.11|587.71|0
1650481500000|2022-04-20 19:05:00|592.09|589.69|590.9|588.5|593.68|591.28|590.71|588.31|0
1650481800000|2022-04-20 19:10:00|590.71|588.31|586.35|583.95|592.29|589.89|585.36|582.96|0
1650482100000|2022-04-20 19:15:00|585.36|582.96|586.94|584.54|588.33|585.93|584.97|582.57|0
1650482400000|2022-04-20 19:20:00|586.75|584.35|586.15|583.75|587.73|585.33|585.36|582.96|0
1650482700000|2022-04-20 19:25:00|585.76|583.36|584.57|582.17|586.15|583.75|581.62|579.22|0
1650483000000|2022-04-20 19:30:00|583.98|581.58|589.11|586.71|589.31|586.91|583.78|581.38|0
1650483300000|2022-04-20 19:35:00|588.32|585.92|585.7|583.3|589.71|587.31|584.32|581.92|0
1650483600000|2022-04-20 19:40:00|585.9|583.5|583.92|581.52|586|583.6|583.33|580.93|0
1650483900000|2022-04-20 19:45:00|583.72|581.32|579.57|577.17|583.92|581.52|577.43|575.03|0
1650484200000|2022-04-20 19:50:00|582.4|580|588.73|586.33|589.52|587.12|581.61|579.21|0
1650484500000|2022-04-20 19:55:00|588.13|585.73|593.59|591.19|594.97|592.57|587.34|584.94|0
1650484800000|2022-04-20 20:00:00|593.79|591.39|586.7|584.3|594.18|591.78|585.33|582.93|0
1650485100000|2022-04-20 20:05:00|584.35|581.95|583.57|581.17|593|590.6|581.81|579.41|0
1650485400000|2022-04-20 20:10:00|583.87|581.47|585.33|582.93|585.92|583.52|583.77|581.37|0
1650485700000|2022-04-20 20:15:00|584.55|581.75|587.1|584.3|587.49|584.69|584.55|581.75|0
1650486000000|2022-04-20 20:20:00|587.29|584.49|587.39|584.59|588.08|585.28|586.51|583.71|0
1650486300000|2022-04-20 20:25:00|587.29|584.49|586.9|584.1|587.88|585.08|586.31|583.51|0
1650486600000|2022-04-20 20:30:00|587|584.2|584.35|581.55|587.09|584.29|583.76|580.96|0
1650486900000|2022-04-20 20:35:00|584.55|581.75|583.96|581.16|584.74|581.94|583.76|580.96|0
1650487200000|2022-04-20 20:40:00|583.76|580.96|584.15|581.35|584.54|581.74|583.76|580.96|0
1650487500000|2022-04-20 20:45:00|584.35|581.55|582.98|580.18|584.54|581.74|582.98|580.18|0
1650487800000|2022-04-20 20:50:00|583.08|580.28|582.78|579.98|583.08|580.28|582.59|579.79|0
1650488100000|2022-04-20 20:55:00|582.59|579.79|583.15|580.35|583.17|580.37|582.39|579.59|0
1650488400000|2022-04-20 21:00:00|583.29|580.49|583.26|580.46|583.49|580.69|583.18|580.38|0
1650488700000|2022-04-20 21:05:00|583.23|580.43|582.83|580.03|583.35|580.55|582.69|579.89|0
1650489000000|2022-04-20 21:10:00|582.86|580.06|582.49|579.69|582.89|580.09|582.37|579.57|0
1650489300000|2022-04-20 21:15:00|582.52|579.72|582.77|579.97|583.54|580.74|582.49|579.69|0
1650489600000|2022-04-20 21:20:00|582.83|580.03|582.71|579.91|582.92|580.12|582.69|579.89|0
1650489900000|2022-04-20 21:25:00|582.8|580|582.5|579.7|583.31|580.51|582.5|579.7|0
1650490200000|2022-04-20 21:30:00|582.44|579.64|582.13|579.33|582.47|579.67|582.13|579.33|0
1650490500000|2022-04-20 21:35:00|581.96|579.16|582.27|579.47|582.36|579.56|581.96|579.16|0
1650490800000|2022-04-20 21:40:00|582.24|579.44|582.35|579.55|582.53|579.73|582.24|579.44|0
1650491100000|2022-04-20 21:45:00|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1650491400000|2022-04-20 21:50:00|582.49|579.69|582.77|579.97|582.88|580.08|582.47|579.67|0
1650491700000|2022-04-20 21:55:00|582.74|579.94|582.98|580.18|582.98|580.18|582.74|579.94|0
1650492000000|2022-04-20 22:00:00|583.84|581.04|582.37|579.57|583.94|581.14|581.5|578.7|0
1650492300000|2022-04-20 22:05:00|582.57|579.77|581.59|578.79|582.76|579.96|580.81|578.01|0
1650492600000|2022-04-20 22:10:00|581.39|578.59|582.67|579.87|583.15|580.35|581.2|578.4|0
1650492900000|2022-04-20 22:15:00|582.57|579.77|582.56|579.76|582.57|579.77|581.49|578.69|0
1650493200000|2022-04-20 22:20:00|582.47|579.67|581.59|578.79|582.47|579.67|581.2|578.4|0
1650493500000|2022-04-20 22:25:00|581.78|578.98|582.37|579.57|582.37|579.57|581.59|578.79|0
1650493800000|2022-04-20 22:30:00|582.17|579.37|580.22|577.42|582.37|579.57|580.02|577.22|0
1650494100000|2022-04-20 22:35:00|580.12|577.32|579.63|576.83|580.41|577.61|579.44|576.64|0
1650494400000|2022-04-20 22:40:00|579.83|577.03|581.19|578.39|581.39|578.59|579.63|576.83|0
1650494700000|2022-04-20 22:45:00|581.39|578.59|582.95|580.15|584.12|581.32|581.19|578.39|0
1650495000000|2022-04-20 22:50:00|582.75|579.95|582.56|579.76|582.75|579.95|581.38|578.58|0
1650495300000|2022-04-20 22:55:00|582.75|579.95|583.14|580.34|583.24|580.44|581.97|579.17|0
1650495600000|2022-04-20 23:00:00|583.34|580.54|582.75|579.95|583.34|580.54|582.55|579.75|0
1650495900000|2022-04-20 23:05:00|582.94|580.14|582.94|580.14|582.94|580.14|582.46|579.66|0
1650496200000|2022-04-20 23:10:00|582.75|579.95|583.53|580.73|583.72|580.92|582.55|579.75|0
1650496500000|2022-04-20 23:15:00|583.63|580.83|582.75|579.95|583.72|580.92|582.75|579.95|0
1650496800000|2022-04-20 23:20:00|582.74|579.94|583.13|580.33|583.53|580.73|582.74|579.94|0
1650497100000|2022-04-20 23:25:00|583.04|580.24|582.35|579.55|583.04|580.24|582.35|579.55|0
1650497400000|2022-04-20 23:30:00|582.16|579.36|582.16|579.36|582.74|579.94|581.96|579.16|0
1650497700000|2022-04-20 23:35:00|581.96|579.16|581.76|578.96|582.35|579.55|581.57|578.77|0
1650498000000|2022-04-20 23:40:00|581.57|578.77|580.59|577.79|581.76|578.96|580.59|577.79|0
1650498300000|2022-04-20 23:45:00|580.4|577.6|580.39|577.59|581.37|578.57|580.2|577.4|0
1650498600000|2022-04-20 23:50:00|580.2|577.4|580.39|577.59|580.59|577.79|579.61|576.81|0
1650498900000|2022-04-20 23:55:00|580.59|577.79|581.37|578.57|581.37|578.57|580.2|577.4|0
1650499200000|2022-04-21 00:00:00|581.56|578.76|580.49|577.69|581.56|578.76|578.83|576.03|0
1650499500000|2022-04-21 00:05:00|580.39|577.59|579.61|576.81|580.39|577.59|579.02|576.22|0
1650499800000|2022-04-21 00:10:00|579.8|577|580.39|577.59|580.39|577.59|579.41|576.61|0
1650500100000|2022-04-21 00:15:00|580.58|577.78|578.83|576.03|580.58|577.78|578.44|575.64|0
1650500400000|2022-04-21 00:20:00|578.93|576.13|579.61|576.81|580.19|577.39|578.83|576.03|0
1650500700000|2022-04-21 00:25:00|579.41|576.61|579.6|576.8|579.6|576.8|579.02|576.22|0
1650501000000|2022-04-21 00:30:00|579.51|576.71|578.82|576.02|579.6|576.8|578.63|575.83|0
1650501300000|2022-04-21 00:35:00|579.02|576.22|580.38|577.58|580.58|577.78|578.63|575.83|0
1650501600000|2022-04-21 00:40:00|580.58|577.78|579.8|577|580.58|577.78|579.8|577|0
1650501900000|2022-04-21 00:45:00|579.6|576.8|580.96|578.16|581.36|578.56|579.6|576.8|0
1650502200000|2022-04-21 00:50:00|581.16|578.36|581.26|578.46|581.55|578.75|580.77|577.97|0
1650502500000|2022-04-21 00:55:00|580.96|578.16|580.57|577.77|581.35|578.55|579.99|577.19|0
1650502800000|2022-04-21 01:00:00|580.38|577.58|580.57|577.77|580.67|577.87|579.79|576.99|0
1650503100000|2022-04-21 01:05:00|580.77|577.97|581.55|578.75|581.94|579.14|580.77|577.97|0
1650503400000|2022-04-21 01:10:00|581.35|578.55|581.35|578.55|582.13|579.33|581.15|578.35|0
1650503700000|2022-04-21 01:15:00|581.15|578.35|580.37|577.57|581.35|578.55|580.18|577.38|0
1650504000000|2022-04-21 01:20:00|580.47|577.67|581.35|578.55|581.93|579.13|580.37|577.57|0
1650504300000|2022-04-21 01:25:00|581.54|578.74|581.54|578.74|582.13|579.33|581.15|578.35|0
1650504600000|2022-04-21 01:30:00|581.45|578.65|579.59|576.79|581.93|579.13|579.39|576.59|0
1650504900000|2022-04-21 01:35:00|579.69|576.89|579|576.2|579.78|576.98|578.22|575.42|0
1650505200000|2022-04-21 01:40:00|579.2|576.4|576.77|573.97|579.39|576.59|576.28|573.48|0
1650505500000|2022-04-21 01:45:00|576.47|573.67|576.66|573.86|576.96|574.16|576.08|573.28|0
1650505800000|2022-04-21 01:50:00|576.86|574.06|576.66|573.86|577.05|574.25|576.27|573.47|0
1650506100000|2022-04-21 01:55:00|576.47|573.67|576.86|574.06|577.05|574.25|576.08|573.28|0
1650506400000|2022-04-21 02:00:00|576.66|573.86|577.63|574.83|578.02|575.22|576.66|573.86|0
1650506700000|2022-04-21 02:05:00|577.83|575.03|576.07|573.27|577.83|575.03|575.49|572.69|0
1650507000000|2022-04-21 02:10:00|575.88|573.08|575.88|573.08|576.07|573.27|575.3|572.5|0
1650507300000|2022-04-21 02:15:00|575.68|572.88|575.29|572.49|575.88|573.08|575.29|572.49|0
1650507600000|2022-04-21 02:20:00|575.49|572.69|576.27|573.47|576.46|573.66|575.49|572.69|0
1650507900000|2022-04-21 02:25:00|576.37|573.57|576.85|574.05|576.85|574.05|576.27|573.47|0
1650508200000|2022-04-21 02:30:00|577.04|574.24|576.65|573.85|577.04|574.24|576.46|573.66|0
1650508500000|2022-04-21 02:35:00|576.75|573.95|577.82|575.02|578.01|575.21|576.65|573.85|0
1650508800000|2022-04-21 02:40:00|577.72|574.92|577.23|574.43|577.82|575.02|577.04|574.24|0
1650509100000|2022-04-21 02:45:00|577.04|574.24|577.43|574.63|577.82|575.02|577.04|574.24|0
1650509400000|2022-04-21 02:50:00|577.33|574.53|577.81|575.01|578.2|575.4|577.33|574.53|0
1650509700000|2022-04-21 02:55:00|577.72|574.92|577.23|574.43|577.81|575.01|576.84|574.04|0
1650510000000|2022-04-21 03:00:00|577.03|574.23|577.03|574.23|577.23|574.43|576.26|573.46|0
1650510300000|2022-04-21 03:05:00|577.23|574.43|576.84|574.04|577.23|574.43|576.84|574.04|0
1650510600000|2022-04-21 03:10:00|576.64|573.84|578.39|575.59|578.39|575.59|576.64|573.84|0
1650510900000|2022-04-21 03:15:00|578.5|575.7|578.78|575.98|578.98|576.18|578|575.2|0
1650511200000|2022-04-21 03:20:00|578.98|576.18|579.56|576.76|580.34|577.54|578.98|576.18|0
1650511500000|2022-04-21 03:25:00|579.76|576.96|579.56|576.76|580.14|577.34|579.17|576.37|0
1650511800000|2022-04-21 03:30:00|579.75|576.95|579.56|576.76|579.75|576.95|578.58|575.78|0
1650512100000|2022-04-21 03:35:00|579.36|576.56|580.53|577.73|580.73|577.93|579.36|576.56|0
1650512400000|2022-04-21 03:40:00|580.34|577.54|580.14|577.34|580.53|577.73|579.95|577.15|0
1650512700000|2022-04-21 03:45:00|580.05|577.25|579.94|577.14|580.14|577.34|579.36|576.56|0
1650513000000|2022-04-21 03:50:00|579.85|577.05|580.92|578.12|580.92|578.12|579.85|577.05|0
1650513300000|2022-04-21 03:55:00|581.11|578.31|581.31|578.51|581.7|578.9|580.92|578.12|0
1650513600000|2022-04-21 04:00:00|581.11|578.31|580.92|578.12|581.31|578.51|580.53|577.73|0
1650513900000|2022-04-21 04:05:00|580.82|578.02|579.94|577.14|580.82|578.02|579.94|577.14|0
1650514200000|2022-04-21 04:10:00|579.74|576.94|579.74|576.94|580.52|577.72|579.55|576.75|0
1650514500000|2022-04-21 04:15:00|579.55|576.75|579.74|576.94|579.94|577.14|579.16|576.36|0
1650514800000|2022-04-21 04:20:00|579.94|577.14|579.94|577.14|580.13|577.33|579.65|576.85|0
1650515100000|2022-04-21 04:25:00|579.74|576.94|579.93|577.13|580.33|577.53|579.54|576.74|0
1650515400000|2022-04-21 04:30:00|580.04|577.24|579.64|576.84|580.04|577.24|578.96|576.16|0
1650515700000|2022-04-21 04:35:00|579.74|576.94|579.35|576.55|579.74|576.94|579.15|576.35|0
1650516000000|2022-04-21 04:40:00|579.25|576.45|579.15|576.35|579.54|576.74|579.15|576.35|0
1650516300000|2022-04-21 04:45:00|579.35|576.55|578.95|576.15|579.35|576.55|578.57|575.77|0
1650516600000|2022-04-21 04:50:00|579.06|576.26|578.56|575.76|579.15|576.35|578.56|575.76|0
1650516900000|2022-04-21 04:55:00|578.37|575.57|578.56|575.76|578.76|575.96|578.37|575.57|0
1650517200000|2022-04-21 05:00:00|578.47|575.67|579.54|576.74|580.32|577.52|578.17|575.37|0
1650517500000|2022-04-21 05:05:00|579.34|576.54|578.37|575.57|579.44|576.64|576.23|573.43|0
1650517800000|2022-04-21 05:10:00|578.17|575.37|574.47|571.67|578.56|575.76|574.28|571.48|0
1650518100000|2022-04-21 05:15:00|574.28|571.48|573.2|570.4|574.47|571.67|572.73|569.93|0
1650518400000|2022-04-21 05:20:00|573.39|570.59|573.17|570.37|573.88|571.08|572.79|569.99|0
1650518700000|2022-04-21 05:25:00|573.28|570.48|574.53|571.73|574.92|572.12|573.17|570.37|0
1650519000000|2022-04-21 05:30:00|574.34|571.54|576.09|573.29|576.38|573.58|574.34|571.54|0
1650519300000|2022-04-21 05:35:00|575.7|572.9|575.7|572.9|576.28|573.48|575.5|572.7|0
1650519600000|2022-04-21 05:40:00|575.5|572.7|574.53|571.73|575.5|572.7|574.53|571.73|0
1650519900000|2022-04-21 05:45:00|574.72|571.92|575.5|572.7|575.89|573.09|574.53|571.73|0
1650520200000|2022-04-21 05:50:00|575.31|572.51|575.89|573.09|576.08|573.28|573.94|571.14|0
1650520500000|2022-04-21 05:55:00|575.99|573.19|577.05|574.25|577.55|574.75|575.69|572.89|0
1650520800000|2022-04-21 06:00:00|576.86|574.06|578.71|575.91|579.59|576.79|576.86|574.06|0
1650521100000|2022-04-21 06:05:00|578.81|576.01|579.39|576.59|579.39|576.59|578.22|575.42|0
1650521400000|2022-04-21 06:10:00|579.2|576.4|580.76|577.96|581.64|578.84|578.61|575.81|0
1650521700000|2022-04-21 06:15:00|581.15|578.35|581.34|578.54|583.1|580.3|580.86|578.06|0
1650522000000|2022-04-21 06:20:00|581.73|578.93|580.36|577.56|581.73|578.93|579.78|576.98|0
1650522300000|2022-04-21 06:25:00|580.56|577.76|579.97|577.17|581.34|578.54|579.39|576.59|0
1650522600000|2022-04-21 06:30:00|579.88|577.08|581.34|578.54|581.53|578.73|579.19|576.39|0
1650522900000|2022-04-21 06:35:00|581.44|578.64|581.05|578.25|581.92|579.12|580.17|577.37|0
1650523200000|2022-04-21 06:40:00|580.95|578.15|580.36|577.56|581.05|578.25|579.58|576.78|0
1650523500000|2022-04-21 06:45:00|580.56|577.76|579.68|576.88|580.75|577.95|578.8|576|0
1650523800000|2022-04-21 06:50:00|579.77|576.97|578.8|576|580.75|577.95|578.8|576|0
1650524100000|2022-04-21 06:55:00|578.51|575.71|578.01|575.21|578.99|576.19|576.85|574.05|0
1650524400000|2022-04-21 07:00:00|577.23|574.43|579.77|576.97|581.14|578.34|577.23|574.43|0
1650524700000|2022-04-21 07:05:00|579.76|577.36|577.42|575.02|580.74|578.34|577.42|575.02|0
1650525000000|2022-04-21 07:10:00|577.91|575.51|576.84|574.44|579.57|577.17|576.45|574.05|0
1650525300000|2022-04-21 07:15:00|577.03|574.63|576.45|574.05|577.03|574.63|574.7|572.3|0
1650525600000|2022-04-21 07:20:00|576.25|573.85|575.08|572.68|579.37|576.97|575.08|572.68|0
1650525900000|2022-04-21 07:25:00|575.18|572.78|574.11|571.71|577.52|575.12|574.11|571.71|0
1650526200000|2022-04-21 07:30:00|573.91|571.51|574.21|571.81|576.25|573.85|573.91|571.51|0
1650526500000|2022-04-21 07:35:00|574.11|571.71|572.27|569.87|574.3|571.9|571.19|568.79|0
1650526800000|2022-04-21 07:40:00|572.07|569.67|573.72|571.32|573.72|571.32|571|568.6|0
1650527100000|2022-04-21 07:45:00|573.23|570.83|570.75|568.35|574.96|572.56|570.56|568.16|0
1650527400000|2022-04-21 07:50:00|570.66|568.26|568.8|566.4|570.95|568.55|568.61|566.21|0
1650527700000|2022-04-21 07:55:00|568.9|566.5|563.94|561.54|569.1|566.7|562.97|560.57|0
1650528000000|2022-04-21 08:00:00|564.13|561.73|563.35|560.95|565.1|562.7|562.58|560.18|0
1650528300000|2022-04-21 08:05:00|563.46|561.06|562.58|560.18|563.84|561.44|562|559.6|0
1650528600000|2022-04-21 08:10:00|562.48|560.08|562.19|559.79|563.55|561.15|561.99|559.59|0
1650528900000|2022-04-21 08:15:00|561.99|559.59|562.38|559.98|562.77|560.37|560.83|558.43|0
1650529200000|2022-04-21 08:20:00|562.57|560.17|564.13|561.73|564.13|561.73|561.99|559.59|0
1650529500000|2022-04-21 08:25:00|564.51|562.11|563.93|561.53|564.51|562.11|563.54|561.14|0
1650529800000|2022-04-21 08:30:00|564.12|561.72|562.96|560.56|564.51|562.11|562.77|560.37|0
1650530100000|2022-04-21 08:35:00|563.15|560.75|564.12|561.72|564.51|562.11|562.96|560.56|0
1650530400000|2022-04-21 08:40:00|563.93|561.53|563.93|561.53|564.22|561.82|563.54|561.14|0
1650530700000|2022-04-21 08:45:00|563.54|561.14|563.64|561.24|563.93|561.53|563.15|560.75|0
1650531000000|2022-04-21 08:50:00|563.73|561.33|561.98|559.58|563.73|561.33|561.21|558.81|0
1650531300000|2022-04-21 08:55:00|562.18|559.78|561.6|559.2|562.76|560.36|561.4|559|0
1650531600000|2022-04-21 09:00:00|561.79|559.39|565.86|563.46|566.06|563.66|561.21|558.81|0
1650531900000|2022-04-21 09:05:00|566.25|563.85|564.8|562.4|566.64|564.24|564.8|562.4|0
1650532200000|2022-04-21 09:10:00|564.89|562.49|564.31|561.91|565.09|562.69|564.11|561.71|0
1650532500000|2022-04-21 09:15:00|564.5|562.1|564.11|561.71|565.18|562.78|563.63|561.23|0
1650532800000|2022-04-21 09:20:00|564.31|561.91|563.53|561.13|564.5|562.1|563.05|560.65|0
1650533100000|2022-04-21 09:25:00|563.72|561.32|563.53|561.13|563.92|561.52|562.95|560.55|0
1650533400000|2022-04-21 09:30:00|563.72|561.32|565.27|562.87|565.57|563.17|563.33|560.93|0
1650533700000|2022-04-21 09:35:00|565.08|562.68|566.63|564.23|567.8|565.4|564.88|562.48|0
1650534000000|2022-04-21 09:40:00|566.44|564.04|566.44|564.04|566.83|564.43|565.86|563.46|0
1650534300000|2022-04-21 09:45:00|566.63|564.23|565.66|563.26|567.02|564.62|565.46|563.06|0
1650534600000|2022-04-21 09:50:00|565.85|563.45|566.44|564.04|567.21|564.81|565.85|563.45|0
1650534900000|2022-04-21 09:55:00|566.34|563.94|566.63|564.23|566.82|564.42|566.05|563.65|0
1650535200000|2022-04-21 10:00:00|566.82|564.42|567.02|564.62|567.8|565.4|566.53|564.13|0
1650535500000|2022-04-21 10:05:00|566.82|564.42|565.07|562.67|567.21|564.81|565.07|562.67|0
1650535800000|2022-04-21 10:10:00|565.26|562.86|564.68|562.28|566.04|563.64|564.68|562.28|0
1650536100000|2022-04-21 10:15:00|564.88|562.48|564.49|562.09|565.46|563.06|564.29|561.89|0
1650536400000|2022-04-21 10:20:00|564.39|561.99|564.29|561.89|564.97|562.57|564.1|561.7|0
1650536700000|2022-04-21 10:25:00|564.1|561.7|563.71|561.31|564.48|562.08|563.51|561.11|0
1650537000000|2022-04-21 10:30:00|563.51|561.11|562.35|559.95|563.9|561.5|562.35|559.95|0
1650537300000|2022-04-21 10:35:00|562.54|560.14|562.93|560.53|563.51|561.11|562.35|559.95|0
1650537600000|2022-04-21 10:40:00|562.73|560.33|562.45|560.05|563.51|561.11|562.35|559.95|0
1650537900000|2022-04-21 10:45:00|562.35|559.95|561.96|559.56|562.73|560.33|560.99|558.59|0
1650538200000|2022-04-21 10:50:00|562.15|559.75|561.96|559.56|562.54|560.14|561.76|559.36|0
1650538500000|2022-04-21 10:55:00|561.95|559.55|562.25|559.85|563.12|560.72|561.95|559.55|0
1650538800000|2022-04-21 11:00:00|561.76|559.36|563.12|560.72|563.5|561.1|561.76|559.36|0
1650539100000|2022-04-21 11:05:00|563.31|560.91|563.7|561.3|564.67|562.27|563.12|560.72|0
1650539400000|2022-04-21 11:10:00|563.89|561.49|562.92|560.52|564.47|562.07|562.53|560.13|0
1650539700000|2022-04-21 11:15:00|563.31|560.91|561.56|559.16|563.31|560.91|560.59|558.19|0
1650540000000|2022-04-21 11:20:00|561.76|559.36|560.79|558.39|561.76|559.36|560.59|558.19|0
1650540300000|2022-04-21 11:25:00|560.59|558.19|558.85|556.45|560.89|558.49|558.85|556.45|0
1650540600000|2022-04-21 11:30:00|559.04|556.64|559.53|557.13|560.78|558.38|558.46|556.06|0
1650540900000|2022-04-21 11:35:00|559.62|557.22|560.59|558.19|560.78|558.38|559.62|557.22|0
1650541200000|2022-04-21 11:40:00|560.39|557.99|561.17|558.77|561.17|558.77|559.81|557.41|0
1650541500000|2022-04-21 11:45:00|561.36|558.96|560.59|558.19|561.66|559.26|560.39|557.99|0
1650541800000|2022-04-21 11:50:00|560.78|558.38|559.23|556.83|561.36|558.96|559.23|556.83|0
1650542100000|2022-04-21 11:55:00|559.42|557.02|558.94|556.54|559.42|557.02|557.88|555.48|0
1650542400000|2022-04-21 12:00:00|559.23|556.83|558.17|555.77|559.42|557.02|557.68|555.28|0
1650542700000|2022-04-21 12:05:00|558.07|555.67|558.65|556.25|560|557.6|558.07|555.67|0
1650543000000|2022-04-21 12:10:00|558.84|556.44|559.23|556.83|560|557.6|558.65|556.25|0
1650543300000|2022-04-21 12:15:00|559.42|557.02|561.16|558.76|561.26|558.86|559.03|556.63|0
1650543600000|2022-04-21 12:20:00|561.35|558.95|560.58|558.18|561.35|558.95|560.38|557.98|0
1650543900000|2022-04-21 12:25:00|560.48|558.08|561.16|558.76|561.35|558.95|560.38|557.98|0
1650544200000|2022-04-21 12:30:00|561.26|558.86|564.09|561.69|564.77|562.37|559.41|557.01|0
1650544500000|2022-04-21 12:35:00|563.9|561.5|561.67|559.27|564.19|561.79|561.48|559.08|0
1650544800000|2022-04-21 12:40:00|561.48|559.08|560.71|558.31|562.06|559.66|560.51|558.11|0
1650545100000|2022-04-21 12:45:00|560.51|558.11|560.9|558.5|561.29|558.89|560.51|558.11|0
1650545400000|2022-04-21 12:50:00|561.09|558.69|559.16|556.76|561.09|558.69|559.16|556.76|0
1650545700000|2022-04-21 12:55:00|559.35|556.95|558.97|556.57|560.22|557.82|558.77|556.37|0
1650546000000|2022-04-21 13:00:00|559.35|556.95|560.51|558.11|560.7|558.3|558.2|555.8|0
1650546300000|2022-04-21 13:05:00|560.7|558.3|560.89|558.49|561.47|559.07|560.51|558.11|0
1650546600000|2022-04-21 13:10:00|560.7|558.3|559.57|557.17|560.89|558.49|558.41|556.01|0
1650546900000|2022-04-21 13:15:00|559.95|557.55|558.9|556.5|560.15|557.75|558.22|555.82|0
1650547200000|2022-04-21 13:20:00|558.99|556.59|559.18|556.78|559.76|557.36|558.79|556.39|0
1650547500000|2022-04-21 13:25:00|558.99|556.59|559.95|557.55|560.72|558.32|558.79|556.39|0
1650547800000|2022-04-21 13:30:00|559.18|556.78|550.53|548.13|559.18|556.78|550.14|547.74|0
1650548100000|2022-04-21 13:35:00|550.14|547.74|555.9|553.5|558.02|555.62|549.38|546.98|0
1650548400000|2022-04-21 13:40:00|555.51|553.11|554.17|551.77|557.05|554.65|553.21|550.81|0
1650548700000|2022-04-21 13:45:00|553.98|551.58|551.67|549.27|556.48|554.08|551.48|549.08|0
1650549000000|2022-04-21 13:50:00|550.33|547.93|553.01|550.61|553.01|550.61|548.61|546.21|0
1650549300000|2022-04-21 13:55:00|553.4|551|553.59|551.19|553.59|551.19|551.09|548.69|0
1650549600000|2022-04-21 14:00:00|553.01|550.61|553.39|550.99|556.28|553.88|553.01|550.61|0
1650549900000|2022-04-21 14:05:00|553.49|551.09|558.98|556.58|560.52|558.12|553.49|551.09|0
1650550200000|2022-04-21 14:10:00|558.78|556.38|559.75|557.35|561.49|559.09|556.47|554.07|0
1650550500000|2022-04-21 14:15:00|560.13|557.73|562.65|560.25|562.65|560.25|557.05|554.65|0
1650550800000|2022-04-21 14:20:00|563.03|560.63|563.19|560.79|564.78|562.38|561.26|558.86|0
1650551100000|2022-04-21 14:25:00|563.97|561.57|559.14|556.74|565.32|562.92|558.17|555.77|0
1650551400000|2022-04-21 14:30:00|559.33|556.93|558.47|556.07|560.29|557.89|557.98|555.58|0
1650551700000|2022-04-21 14:35:00|558.08|555.68|561.64|559.24|563.19|560.79|557.21|554.81|0
1650552000000|2022-04-21 14:40:00|561.45|559.05|564.35|561.95|566.09|563.69|561.26|558.86|0
1650552300000|2022-04-21 14:45:00|564.15|561.75|570.36|567.96|571.14|568.74|564.15|561.75|0
1650552600000|2022-04-21 14:50:00|570.75|568.35|570.06|567.66|571.43|569.03|566.95|564.55|0
1650552900000|2022-04-21 14:55:00|569.67|567.27|568.11|565.71|571.23|568.83|567.53|565.13|0
1650553200000|2022-04-21 15:00:00|568.5|566.1|566.94|564.54|570.06|567.66|565.97|563.57|0
1650553500000|2022-04-21 15:05:00|566.55|564.15|569.67|567.27|571.43|569.03|566.36|563.96|0
1650553800000|2022-04-21 15:10:00|570.45|568.05|568.11|565.71|570.45|568.05|565.97|563.57|0
1650554100000|2022-04-21 15:15:00|567.52|565.12|569.08|566.68|572.4|570|567.52|565.12|0
1650554400000|2022-04-21 15:20:00|569.28|566.88|571.62|569.22|575.53|573.13|568.69|566.29|0
1650554700000|2022-04-21 15:25:00|571.72|569.32|572.99|570.59|574.16|571.76|568.11|565.71|0
1650555000000|2022-04-21 15:30:00|573.77|571.37|577.2|574.8|579.26|576.86|572.79|570.39|0
1650555300000|2022-04-21 15:35:00|576.32|573.92|578.67|576.27|579.46|577.06|575.33|572.93|0
1650555600000|2022-04-21 15:40:00|578.87|576.47|584.41|582.01|584.81|582.41|578.67|576.27|0
1650555900000|2022-04-21 15:45:00|584.21|581.81|584.21|581.81|585.99|583.59|583.43|581.03|0
1650556200000|2022-04-21 15:50:00|584.41|582.01|584.8|582.4|586.18|583.78|582.44|580.04|0
1650556500000|2022-04-21 15:55:00|584.61|582.21|590.32|587.92|590.52|588.12|584.61|582.21|0
1650556800000|2022-04-21 16:00:00|590.13|587.73|592.34|589.94|592.84|590.44|587.56|585.16|0
1650557100000|2022-04-21 16:05:00|592.94|590.54|593.13|590.73|593.93|591.53|588.96|586.56|0
1650557400000|2022-04-21 16:10:00|593.33|590.93|593.53|591.13|595.92|593.52|591.15|588.75|0
1650557700000|2022-04-21 16:15:00|594.13|591.73|591.54|589.14|594.92|592.52|591.14|588.74|0
1650558000000|2022-04-21 16:20:00|592.04|589.64|596.91|594.51|597.11|594.71|590.75|588.35|0
1650558300000|2022-04-21 16:25:00|597.11|594.71|596.91|594.51|597.91|595.51|593.53|591.13|0
1650558600000|2022-04-21 16:30:00|597.11|594.71|594.9|592.5|597.91|595.51|593.61|591.21|0
1650558900000|2022-04-21 16:35:00|595.19|592.79|597.38|594.98|598.37|595.97|592.62|590.22|0
1650559200000|2022-04-21 16:40:00|596.98|594.58|596.29|593.89|598.17|595.77|594.3|591.9|0
1650559500000|2022-04-21 16:45:00|596.38|593.98|600.16|597.76|601.35|598.95|594.99|592.59|0
1650559800000|2022-04-21 16:50:00|600.46|598.06|605.75|603.35|606.55|604.15|600.46|598.06|0
1650560100000|2022-04-21 16:55:00|605.95|603.55|606.54|604.14|606.54|604.14|602.75|600.35|0
1650560400000|2022-04-21 17:00:00|607.15|604.75|611.08|608.68|612.48|610.08|605.34|602.94|0
1650560700000|2022-04-21 17:05:00|610.88|608.48|611.68|609.28|612.28|609.88|610.68|608.28|0
1650561000000|2022-04-21 17:10:00|611.48|609.08|609.08|606.68|612.28|609.88|608.48|606.08|0
1650561300000|2022-04-21 17:15:00|610.08|607.68|616.3|613.9|617.5|615.1|609.08|606.68|0
1650561600000|2022-04-21 17:20:00|617.3|614.9|607.19|604.79|617.3|614.9|604.19|601.79|0
1650561900000|2022-04-21 17:25:00|606.99|604.59|602.8|600.4|610.79|608.39|601.6|599.2|0
1650562200000|2022-04-21 17:30:00|602.4|600|604.99|602.59|605.39|602.99|599.82|597.42|0
1650562500000|2022-04-21 17:35:00|605.39|602.99|610.58|608.18|612.39|609.99|605.39|602.99|0
1650562800000|2022-04-21 17:40:00|611.39|608.99|611.18|608.78|613.79|611.39|607.38|604.98|0
1650563100000|2022-04-21 17:45:00|611.38|608.98|607.48|605.08|612.99|610.59|603.68|601.28|0
1650563400000|2022-04-21 17:50:00|607.88|605.48|611.68|609.28|611.68|609.28|607.48|605.08|0
1650563700000|2022-04-21 17:55:00|611.19|608.79|614.09|611.69|615.5|613.1|610.08|607.68|0
1650564000000|2022-04-21 18:00:00|615|612.6|624.93|622.05|625.71|622.83|615|612.6|0
1650564300000|2022-04-21 18:05:00|625.13|622.25|622.3|619.42|625.53|622.65|622.3|619.42|0
1650564600000|2022-04-21 18:10:00|622.91|620.03|625.33|622.45|625.73|622.85|621.7|618.82|0
1650564900000|2022-04-21 18:15:00|625.12|622.24|624.52|621.64|626.94|624.06|622.3|619.42|0
1650565200000|2022-04-21 18:20:00|624.32|621.44|626.13|623.25|626.13|623.25|619.28|616.4|0
1650565500000|2022-04-21 18:25:00|625.93|623.05|623.87|621.47|626.13|623.25|621.49|618.61|0
1650565800000|2022-04-21 18:30:00|624.58|622.18|619.24|616.84|626.3|623.9|618.03|615.63|0
1650566100000|2022-04-21 18:35:00|619.64|617.24|622.46|620.06|623.06|620.66|614.22|611.82|0
1650566400000|2022-04-21 18:40:00|622.26|619.86|628.92|626.52|629.13|626.73|621.45|619.05|0
1650566700000|2022-04-21 18:45:00|628.72|626.32|633.18|630.78|633.79|631.39|628.72|626.32|0
1650567000000|2022-04-21 18:50:00|632.78|630.38|634.7|631.82|635.96|633.08|632.78|629.93|0
1650567300000|2022-04-21 18:55:00|635.51|632.63|636.53|633.65|638.97|636.09|634.9|632.02|0
1650567600000|2022-04-21 19:00:00|636.93|634.05|643.87|640.99|644.08|641.2|636.73|633.85|0
1650567900000|2022-04-21 19:05:00|643.26|640.38|645.51|642.63|645.51|642.63|639.79|636.91|0
1650568200000|2022-04-21 19:10:00|645.92|643.04|644.7|641.82|647.15|644.27|643.87|640.99|0
1650568500000|2022-04-21 19:15:00|644.09|641.21|643.27|640.39|647.77|644.89|640.82|637.94|0
1650568800000|2022-04-21 19:20:00|643.06|640.18|638.58|635.7|646.13|643.25|638.58|635.7|0
1650569100000|2022-04-21 19:25:00|638.78|635.9|634.31|631.43|644.08|641.2|633.3|630.42|0
1650569400000|2022-04-21 19:30:00|635.93|633.05|643.28|640.4|643.49|640.61|633.7|630.82|0
1650569700000|2022-04-21 19:35:00|643.69|640.81|647.09|643.97|649.96|647.07|643.69|640.81|0
1650570000000|2022-04-21 19:40:00|646.68|643.56|641.34|638.22|647.47|644.35|641.14|638.02|0
1650570300000|2022-04-21 19:45:00|641.55|638.43|653.63|650.51|653.83|650.71|641.55|638.43|0
1650570600000|2022-04-21 19:50:00|650.96|647.84|640.8|637.68|650.96|647.84|637.74|634.62|0
1650570900000|2022-04-21 19:55:00|640.19|637.07|643.87|640.75|647.36|644.24|640.19|637.07|0
1650571200000|2022-04-21 20:00:00|645.3|642.18|649|645.88|650.44|647.32|645.3|642.18|0
1650571500000|2022-04-21 20:05:00|648.79|645.67|648.74|646.34|649.2|646.65|646.69|644.03|0
1650571800000|2022-04-21 20:10:00|648.53|646.13|647.1|644.7|652.43|650.03|644.95|642.55|0
1650572100000|2022-04-21 20:15:00|646.89|644.09|648.32|645.52|649.14|646.34|645.66|642.86|0
1650572400000|2022-04-21 20:20:00|648.52|645.72|648.52|645.72|649.45|646.65|647.5|644.7|0
1650572700000|2022-04-21 20:25:00|647.7|644.9|649.55|646.75|649.86|647.06|646.06|643.26|0
1650573000000|2022-04-21 20:30:00|649.34|646.54|649.04|646.24|650.78|647.98|648.11|645.31|0
1650573300000|2022-04-21 20:35:00|648.93|646.13|649.65|646.85|650.16|647.36|648.32|645.52|0
1650573600000|2022-04-21 20:40:00|649.96|647.16|648.72|645.92|649.96|647.16|648.11|645.31|0
1650573900000|2022-04-21 20:45:00|648.52|645.72|648.93|646.13|649.34|646.54|647.29|644.49|0
1650574200000|2022-04-21 20:50:00|648.72|645.92|649.95|647.15|650.16|647.36|648.52|645.72|0
1650574500000|2022-04-21 20:55:00|649.75|646.95|649.3|646.5|650.36|647.56|648.52|645.72|0
1650574800000|2022-04-21 21:00:00|649.13|646.33|648.74|645.94|649.16|646.36|648.51|645.71|0
1650575100000|2022-04-21 21:05:00|648.77|645.97|648.95|646.15|648.95|646.15|648.51|645.71|0
1650575400000|2022-04-21 21:10:00|648.98|646.18|649.24|646.44|649.24|646.44|648.95|646.15|0
1650575700000|2022-04-21 21:15:00|649.39|646.59|649.66|646.86|649.75|646.95|649.39|646.59|0
1650576000000|2022-04-21 21:20:00|649.64|646.84|649.21|646.41|649.82|647.02|649.21|646.41|0
1650576300000|2022-04-21 21:25:00|649.19|646.39|649.21|646.41|649.21|646.41|649.13|646.33|0
1650576600000|2022-04-21 21:30:00|649.19|646.39|649.19|646.39|649.33|646.53|649.16|646.36|0
1650576900000|2022-04-21 21:35:00|649.21|646.41|649.2|646.4|649.21|646.41|649.2|646.4|0
1650577200000|2022-04-21 21:40:00|649.24|646.44|649.29|646.49|649.29|646.49|649.24|646.44|0
1650577500000|2022-04-21 21:45:00|649.15|646.35|649.15|646.35|649.2|646.4|649.15|646.35|0
1650577800000|2022-04-21 21:50:00|649.2|646.4|649.6|646.8|649.63|646.83|649.12|646.32|0
1650578100000|2022-04-21 21:55:00|649.69|646.89|649.03|646.23|649.72|646.92|648.91|646.11|0
1650578400000|2022-04-21 22:00:00|647.99|645.19|651.17|648.37|651.58|648.78|647.89|645.09|0
1650578700000|2022-04-21 22:05:00|650.97|648.17|649.32|646.52|651.17|648.37|648.71|645.91|0
1650579000000|2022-04-21 22:10:00|649.12|646.32|649.53|646.73|650.96|648.16|649.12|646.32|0
1650579300000|2022-04-21 22:15:00|649.63|646.83|648.91|646.11|650.14|647.34|648.7|645.9|0
1650579600000|2022-04-21 22:20:00|648.7|645.9|647.47|644.67|648.91|646.11|646.65|643.85|0
1650579900000|2022-04-21 22:25:00|647.68|644.88|647.88|645.08|648.7|645.9|647.47|644.67|0
1650580200000|2022-04-21 22:30:00|647.47|644.67|645.63|642.83|647.47|644.67|645.42|642.62|0
1650580500000|2022-04-21 22:35:00|645.42|642.62|646.24|643.44|646.65|643.85|645.42|642.62|0
1650580800000|2022-04-21 22:40:00|646.44|643.64|646.65|643.85|646.96|644.16|646.03|643.23|0
1650581100000|2022-04-21 22:45:00|646.44|643.64|647.47|644.67|647.67|644.87|646.14|643.34|0
1650581400000|2022-04-21 22:50:00|647.67|644.87|648.7|645.9|648.9|646.1|647.47|644.67|0
1650581700000|2022-04-21 22:55:00|648.49|645.69|648.28|645.48|648.9|646.1|648.28|645.48|0
1650582000000|2022-04-21 23:00:00|648.49|645.69|649.31|646.51|649.31|646.51|646.64|643.84|0
1650582300000|2022-04-21 23:05:00|649.72|646.92|650.54|647.74|651.36|648.56|649.51|646.71|0
1650582600000|2022-04-21 23:10:00|650.13|647.33|650.24|647.44|650.54|647.74|649.31|646.51|0
1650582900000|2022-04-21 23:15:00|650.33|647.53|649.51|646.71|650.33|647.53|649|646.2|0
1650583200000|2022-04-21 23:20:00|649.62|646.82|649.1|646.3|650.13|647.33|649.1|646.3|0
1650583500000|2022-04-21 23:25:00|649|646.2|649.51|646.71|650.33|647.53|648.89|646.09|0
1650583800000|2022-04-21 23:30:00|649.71|646.91|649.51|646.71|649.92|647.12|648.89|646.09|0
1650584100000|2022-04-21 23:35:00|649.41|646.61|652.18|649.38|652.18|649.38|648.89|646.09|0
1650584400000|2022-04-21 23:40:00|651.87|649.07|648.69|645.89|651.87|649.07|648.69|645.89|0
1650584700000|2022-04-21 23:45:00|648.59|645.79|652.59|649.79|653.2|650.4|647.66|644.86|0
1650585000000|2022-04-21 23:50:00|652.79|649.99|652.38|649.58|652.79|649.99|649.5|646.7|0
1650585300000|2022-04-21 23:55:00|652.17|649.37|655.26|652.46|656.5|653.7|652.17|649.37|0
1650585600000|2022-04-22 00:00:00|655.05|652.25|653.41|650.61|656.5|653.7|653.1|650.3|0
1650585900000|2022-04-22 00:05:00|653.2|650.4|650.73|647.93|653.72|650.92|650.32|647.52|0
1650586200000|2022-04-22 00:10:00|650.94|648.14|651.35|648.55|654.43|651.63|650.32|647.52|0
1650586500000|2022-04-22 00:15:00|651.14|648.34|654.64|651.84|655.05|652.25|651.14|648.34|0
1650586800000|2022-04-22 00:20:00|654.84|652.04|653.61|650.81|654.84|652.04|652.79|649.99|0
1650587100000|2022-04-22 00:25:00|653.81|651.01|655.25|652.45|656.19|653.39|653.61|650.81|0
1650587400000|2022-04-22 00:30:00|655.46|652.66|652.58|649.78|656.08|653.28|652.58|649.78|0
1650587700000|2022-04-22 00:35:00|652.37|649.57|654.22|651.42|655.46|652.66|652.17|649.37|0
1650588000000|2022-04-22 00:40:00|654.02|651.22|659.38|656.58|659.38|656.58|653.81|651.01|0
1650588300000|2022-04-22 00:45:00|659.69|656.89|667.46|664.66|667.46|664.66|659.17|656.37|0
1650588600000|2022-04-22 00:50:00|666.83|664.03|665.17|662.37|668.08|665.28|664.66|661.86|0
1650588900000|2022-04-22 00:55:00|664.96|662.16|662.27|659.47|665.38|662.58|662.27|659.47|0
1650589200000|2022-04-22 01:00:00|662.48|659.68|662.89|660.09|663.51|660.71|661.44|658.64|0
1650589500000|2022-04-22 01:05:00|662.68|659.88|661.34|658.54|663.1|660.3|661.23|658.43|0
1650589800000|2022-04-22 01:10:00|661.23|658.43|661.23|658.43|662.27|659.47|661.03|658.23|0
1650590100000|2022-04-22 01:15:00|661.34|658.54|660.2|657.4|661.34|658.54|659.16|656.36|0
1650590400000|2022-04-22 01:20:00|659.99|657.19|659.78|656.98|660.61|657.81|659.37|656.57|0
1650590700000|2022-04-22 01:25:00|659.58|656.78|662.47|659.67|662.89|660.09|657.92|655.12|0
1650591000000|2022-04-22 01:30:00|662.06|659.26|662.06|659.26|664.54|661.74|661.44|658.64|0
1650591300000|2022-04-22 01:35:00|661.85|659.05|662.88|660.08|662.88|660.08|659.57|656.77|0
1650591600000|2022-04-22 01:40:00|663.09|660.29|662.88|660.08|663.92|661.12|662.47|659.67|0
1650591900000|2022-04-22 01:45:00|662.47|659.67|662.37|659.57|664.75|661.95|662.26|659.46|0
1650592200000|2022-04-22 01:50:00|662.47|659.67|658.95|656.15|662.88|660.08|658.95|656.15|0
1650592500000|2022-04-22 01:55:00|658.74|655.94|658.74|655.94|660.4|657.6|658.12|655.32|0
1650592800000|2022-04-22 02:00:00|658.54|655.74|658.12|655.32|660.19|657.39|657.09|654.29|0
1650593100000|2022-04-22 02:05:00|657.92|655.12|656.26|653.46|658.12|655.32|655.23|652.43|0
1650593400000|2022-04-22 02:10:00|656.37|653.57|657.29|654.49|658.12|655.32|655.85|653.05|0
1650593700000|2022-04-22 02:15:00|657.09|654.29|657.09|654.29|657.91|655.11|656.67|653.87|0
1650594000000|2022-04-22 02:20:00|656.99|654.19|658.32|655.52|658.32|655.52|656.47|653.67|0
1650594300000|2022-04-22 02:25:00|658.12|655.32|657.91|655.11|658.74|655.94|657.29|654.49|0
1650594600000|2022-04-22 02:30:00|657.7|654.9|657.5|654.7|659.36|656.56|657.29|654.49|0
1650594900000|2022-04-22 02:35:00|657.7|654.9|656.88|654.08|657.91|655.11|655.85|653.05|0
1650595200000|2022-04-22 02:40:00|656.78|653.98|657.7|654.9|658.53|655.73|656.67|653.87|0
1650595500000|2022-04-22 02:45:00|657.91|655.11|658.32|655.52|659.35|656.55|657.29|654.49|0
1650595800000|2022-04-22 02:50:00|658.53|655.73|658.32|655.52|659.56|656.76|658.11|655.31|0
1650596100000|2022-04-22 02:55:00|658.52|655.72|659.35|656.55|659.76|656.96|658.52|655.72|0
1650596400000|2022-04-22 03:00:00|659.14|656.34|660.59|657.79|661.42|658.62|658.52|655.72|0
1650596700000|2022-04-22 03:05:00|659.97|657.17|661|658.2|661.62|658.82|659.46|656.66|0
1650597000000|2022-04-22 03:10:00|660.79|657.99|657.69|654.89|660.79|657.99|657.28|654.48|0
1650597300000|2022-04-22 03:15:00|657.49|654.69|657.69|654.89|657.9|655.1|656.87|654.07|0
1650597600000|2022-04-22 03:20:00|657.49|654.69|657.49|654.69|657.9|655.1|657.07|654.27|0
1650597900000|2022-04-22 03:25:00|657.28|654.48|657.48|654.68|657.49|654.69|657.28|654.48|0
1650598200000|2022-04-22 03:30:00|657.69|654.89|657.9|655.1|657.9|655.1|657.07|654.27|0
1650598500000|2022-04-22 03:35:00|657.69|654.89|657.69|654.89|657.9|655.1|657.59|654.79|0
1650598800000|2022-04-22 03:40:00|657.9|655.1|657.69|654.89|658.62|655.82|657.69|654.89|0
1650599100000|2022-04-22 03:45:00|657.48|654.68|657.89|655.09|658.21|655.41|657.27|654.47|0
1650599400000|2022-04-22 03:50:00|658.1|655.3|658.1|655.3|658.93|656.13|657.89|655.09|0
1650599700000|2022-04-22 03:55:00|658.21|655.41|657.68|654.88|658.51|655.71|657.68|654.88|0
1650600000000|2022-04-22 04:00:00|657.89|655.09|657.68|654.88|658.1|655.3|657.68|654.88|0
1650600300000|2022-04-22 04:05:00|657.79|654.99|657.68|654.88|658.1|655.3|657.68|654.88|0
1650600600000|2022-04-22 04:10:00|657.58|654.78|657.68|654.88|658.1|655.3|657.58|654.78|0
1650600900000|2022-04-22 04:15:00|657.89|655.09|659.13|656.33|660.16|657.36|657.89|655.09|0
1650601200000|2022-04-22 04:20:00|659.33|656.53|655.11|652.31|659.33|656.53|654.17|651.37|0
1650601500000|2022-04-22 04:25:00|654.79|651.99|654.9|652.1|655.2|652.4|654.17|651.37|0
1650601800000|2022-04-22 04:30:00|654.79|651.99|657.26|654.46|657.88|655.08|654.79|651.99|0
1650602100000|2022-04-22 04:35:00|657.17|654.37|657.37|654.57|657.68|654.88|656.85|654.05|0
1650602400000|2022-04-22 04:40:00|657.26|654.46|657.06|654.26|657.88|655.08|656.85|654.05|0
1650602700000|2022-04-22 04:45:00|656.85|654.05|656.23|653.43|657.67|654.87|656.23|653.43|0
1650603000000|2022-04-22 04:50:00|656.02|653.22|655.82|653.02|656.44|653.64|655.4|652.6|0
1650603300000|2022-04-22 04:55:00|655.92|653.12|654.17|651.37|655.92|653.12|653.76|650.96|0
1650603600000|2022-04-22 05:00:00|653.76|650.96|652.52|649.72|655.2|652.4|652.11|649.31|0
1650603900000|2022-04-22 05:05:00|652.31|649.51|651.08|648.28|652.52|649.72|650.87|648.07|0
1650604200000|2022-04-22 05:10:00|650.87|648.07|649.02|646.22|651.49|648.69|649.02|646.22|0
1650604500000|2022-04-22 05:15:00|648.82|646.02|650.67|647.87|650.67|647.87|648|645.2|0
1650604800000|2022-04-22 05:20:00|650.46|647.66|651.49|648.69|651.49|648.69|649.84|647.04|0
1650605100000|2022-04-22 05:25:00|651.69|648.89|651.28|648.48|652.31|649.51|650.66|647.86|0
1650605400000|2022-04-22 05:30:00|651.07|648.27|649.02|646.22|652.51|649.71|649.02|646.22|0
1650605700000|2022-04-22 05:35:00|648.61|645.81|647.58|644.78|649.43|646.63|647.58|644.78|0
1650606000000|2022-04-22 05:40:00|647.69|644.89|647.58|644.78|648.2|645.4|647.28|644.48|0
1650606300000|2022-04-22 05:45:00|647.38|644.58|649.43|646.63|649.43|646.63|647.17|644.37|0
1650606600000|2022-04-22 05:50:00|649.33|646.53|650.56|647.76|650.66|647.86|648.71|645.91|0
1650606900000|2022-04-22 05:55:00|650.66|647.86|652.92|650.12|653.12|650.32|649.43|646.63|0
1650607200000|2022-04-22 06:00:00|652.71|649.91|653.12|650.32|654.57|651.77|650.86|648.06|0
1650607500000|2022-04-22 06:05:00|652.82|650.02|652.09|649.29|652.92|650.12|650.86|648.06|0
1650607800000|2022-04-22 06:10:00|652.3|649.5|651.68|648.88|652.71|649.91|650.65|647.85|0
1650608100000|2022-04-22 06:15:00|651.48|648.68|652.5|649.7|653.33|650.53|650.97|648.17|0
1650608400000|2022-04-22 06:20:00|652.4|649.6|650.65|647.85|652.4|649.6|650.65|647.85|0
1650608700000|2022-04-22 06:25:00|650.96|648.16|648.8|646|652.3|649.5|648.39|645.59|0
1650609000000|2022-04-22 06:30:00|648.5|645.7|649.42|646.62|649.83|647.03|647.78|644.98|0
1650609300000|2022-04-22 06:35:00|649.62|646.82|647.98|645.18|650.76|647.96|647.78|644.98|0
1650609600000|2022-04-22 06:40:00|648.19|645.39|649.62|646.82|649.93|647.13|647.27|644.47|0
1650609900000|2022-04-22 06:45:00|649.73|646.93|648.59|645.79|649.83|647.03|647.98|645.18|0
1650610200000|2022-04-22 06:50:00|648.7|645.9|648.8|646|650.44|647.64|648.7|645.9|0
1650610500000|2022-04-22 06:55:00|648.59|645.79|647.16|644.36|648.7|645.9|645.72|642.92|0
1650610800000|2022-04-22 07:00:00|646.95|644.15|643.06|640.26|649|646.2|642.86|640.06|0
1650611100000|2022-04-22 07:05:00|642.86|640.46|647.36|644.96|647.36|644.96|642.86|640.46|0
1650611400000|2022-04-22 07:10:00|646.75|644.35|644.29|641.89|647.98|645.58|643.06|640.66|0
1650611700000|2022-04-22 07:15:00|643.47|641.07|646.54|644.14|646.75|644.35|642.45|640.05|0
1650612000000|2022-04-22 07:20:00|646.95|644.55|653.52|651.12|653.73|651.33|646.95|644.55|0
1650612300000|2022-04-22 07:25:00|653.43|651.03|656.41|654.01|656.41|654.01|651.05|648.65|0
1650612600000|2022-04-22 07:30:00|656.2|653.8|655.17|652.77|657.44|655.04|652.7|650.3|0
1650612900000|2022-04-22 07:35:00|655.07|652.67|652.39|649.99|657.44|655.04|651.88|649.48|0
1650613200000|2022-04-22 07:40:00|652.08|649.68|650.43|648.03|652.49|650.09|650.13|647.73|0
1650613500000|2022-04-22 07:45:00|650.54|648.14|651.46|649.06|652.08|649.68|649.41|647.01|0
1650613800000|2022-04-22 07:50:00|651.57|649.17|648.79|646.39|651.77|649.37|648.38|645.98|0
1650614100000|2022-04-22 07:55:00|648.38|645.98|646.43|644.03|650.02|647.62|646.12|643.72|0
1650614400000|2022-04-22 08:00:00|646.33|643.93|643.67|641.27|647.76|645.36|643.67|641.27|0
1650614700000|2022-04-22 08:05:00|643.87|641.47|645.51|643.11|646.02|643.62|643.57|641.17|0
1650615000000|2022-04-22 08:10:00|645.71|643.31|646.73|644.33|647.87|645.47|644.69|642.29|0
1650615300000|2022-04-22 08:15:00|646.94|644.54|648.58|646.18|649.4|647|645.3|642.9|0
1650615600000|2022-04-22 08:20:00|648.48|646.08|644.18|641.78|649.4|647|643.87|641.47|0
1650615900000|2022-04-22 08:25:00|644.68|642.28|646.32|643.92|646.43|644.03|643.25|640.85|0
1650616200000|2022-04-22 08:30:00|646.53|644.13|648.58|646.18|649.19|646.79|645.5|643.1|0
1650616500000|2022-04-22 08:35:00|648.48|646.08|647.96|645.56|649.5|647.1|647.14|644.74|0
1650616800000|2022-04-22 08:40:00|648.16|645.76|651.04|648.64|651.24|648.84|647.96|645.56|0
1650617100000|2022-04-22 08:45:00|651.24|648.84|649.6|647.2|651.86|649.46|648.98|646.58|0
1650617400000|2022-04-22 08:50:00|649.71|647.31|652.06|649.66|652.06|649.66|649.6|647.2|0
1650617700000|2022-04-22 08:55:00|652.17|649.77|651.45|649.05|652.27|649.87|649.8|647.4|0
1650618000000|2022-04-22 09:00:00|651.35|648.95|651.24|648.84|652.68|650.28|650.42|648.02|0
1650618300000|2022-04-22 09:05:00|650.83|648.43|650.42|648.02|651.44|649.04|648.57|646.17|0
1650618600000|2022-04-22 09:10:00|650.32|647.92|648.77|646.37|650.32|647.92|648.16|645.76|0
1650618900000|2022-04-22 09:15:00|648.57|646.17|648.36|645.96|649.39|646.99|647.75|645.35|0
1650619200000|2022-04-22 09:20:00|648.57|646.17|650.21|647.81|651.85|649.45|648.16|645.76|0
1650619500000|2022-04-22 09:25:00|650|647.6|649.8|647.4|650.62|648.22|648.98|646.58|0
1650619800000|2022-04-22 09:30:00|648.97|646.57|651.03|648.63|651.03|648.63|648.15|645.75|0
1650620100000|2022-04-22 09:35:00|651.44|649.04|650.52|648.12|652.47|650.07|650.41|648.01|0
1650620400000|2022-04-22 09:40:00|650.82|648.42|651.23|648.83|651.23|648.83|650|647.6|0
1650620700000|2022-04-22 09:45:00|651.44|649.04|653.19|650.79|654.32|651.92|651.44|649.04|0
1650621000000|2022-04-22 09:50:00|653.08|650.68|656.58|654.18|656.79|654.39|652.88|650.48|0
1650621300000|2022-04-22 09:55:00|656.38|653.98|658.44|656.04|660.3|657.9|655.96|653.56|0
1650621600000|2022-04-22 10:00:00|658.23|655.83|655.76|653.36|659.06|656.66|655.55|653.15|0
1650621900000|2022-04-22 10:05:00|655.55|653.15|658.65|656.25|658.65|656.25|654.93|652.53|0
1650622200000|2022-04-22 10:10:00|659.06|656.66|656.17|653.77|659.06|656.66|655.55|653.15|0
1650622500000|2022-04-22 10:15:00|656.37|653.97|656.99|654.59|657.61|655.21|655.96|653.56|0
1650622800000|2022-04-22 10:20:00|656.78|654.38|656.48|654.08|657.82|655.42|655.75|653.35|0
1650623100000|2022-04-22 10:25:00|656.37|653.97|659.88|657.48|660.92|658.52|656.37|653.97|0
1650623400000|2022-04-22 10:30:00|659.67|657.27|659.67|657.27|661.74|659.34|658.43|656.03|0
1650623700000|2022-04-22 10:35:00|659.88|657.48|659.67|657.27|660.71|658.31|658.43|656.03|0
1650624000000|2022-04-22 10:40:00|659.57|657.17|655.86|653.46|659.67|657.27|655.86|653.46|0
1650624300000|2022-04-22 10:45:00|656.16|653.76|654.72|652.32|656.16|653.76|654.1|651.7|0
1650624600000|2022-04-22 10:50:00|654.51|652.11|657.6|655.2|657.81|655.41|654.51|652.11|0
1650624900000|2022-04-22 10:55:00|657.71|655.31|656.16|653.76|658.22|655.82|655.65|653.25|0
1650625200000|2022-04-22 11:00:00|656.26|653.86|654.71|652.31|656.26|653.86|654.09|651.69|0
1650625500000|2022-04-22 11:05:00|654.09|651.69|652.04|649.64|655.95|653.55|651.62|649.22|0
1650625800000|2022-04-22 11:10:00|651.83|649.43|649.57|647.17|651.83|649.43|649.16|646.76|0
1650626100000|2022-04-22 11:15:00|649.77|647.37|649.36|646.96|651.01|648.61|649.16|646.76|0
1650626400000|2022-04-22 11:20:00|649.57|647.17|650.18|647.78|651|648.6|649.16|646.76|0
1650626700000|2022-04-22 11:25:00|650.29|647.89|649.56|647.16|651.21|648.81|649.15|646.75|0
1650627000000|2022-04-22 11:30:00|649.36|646.96|652.24|649.84|652.44|650.04|648.33|645.93|0
1650627300000|2022-04-22 11:35:00|652.14|649.74|649.67|647.27|652.44|650.04|648.95|646.55|0
1650627600000|2022-04-22 11:40:00|649.36|646.96|651.2|648.8|651.41|649.01|649.36|646.96|0
1650627900000|2022-04-22 11:45:00|651.41|649.01|650.18|647.78|652.23|649.83|649.97|647.57|0
1650628200000|2022-04-22 11:50:00|650.79|648.39|650.59|648.19|651.82|649.42|648.74|646.34|0
1650628500000|2022-04-22 11:55:00|650.18|647.78|648.23|645.83|652.23|649.83|647.71|645.31|0
1650628800000|2022-04-22 12:00:00|648.12|645.72|647.3|644.9|648.53|646.13|646.68|644.28|0
1650629100000|2022-04-22 12:05:00|646.89|644.49|647.91|645.51|648.32|645.92|646.79|644.39|0
1650629400000|2022-04-22 12:10:00|648.32|645.92|648.84|646.44|649.76|647.36|647.71|645.31|0
1650629700000|2022-04-22 12:15:00|648.94|646.54|646.68|644.28|648.94|646.54|645.04|642.64|0
1650630000000|2022-04-22 12:20:00|646.89|644.49|646.68|644.28|647.91|645.51|645.86|643.46|0
1650630300000|2022-04-22 12:25:00|646.47|644.07|644.63|642.23|646.88|644.48|644.02|641.62|0
1650630600000|2022-04-22 12:30:00|645.04|642.64|648.58|646.18|649.19|646.79|644.02|641.62|0
1650630900000|2022-04-22 12:35:00|648.37|645.97|649.19|646.79|649.81|647.41|647.55|645.15|0
1650631200000|2022-04-22 12:40:00|648.99|646.59|651.24|648.84|652.27|649.87|648.99|646.59|0
1650631500000|2022-04-22 12:45:00|651.04|648.64|653.92|651.52|654.53|652.13|650.01|647.61|0
1650631800000|2022-04-22 12:50:00|654.53|652.13|653.5|651.1|655.97|653.57|653.3|650.9|0
1650632100000|2022-04-22 12:55:00|653.3|650.9|653.71|651.31|654.12|651.72|652.47|650.07|0
1650632400000|2022-04-22 13:00:00|653.91|651.51|652.68|650.28|654.32|651.92|652.47|650.07|0
1650632700000|2022-04-22 13:05:00|652.47|650.07|656.18|653.78|657|654.6|652.06|649.66|0
1650633000000|2022-04-22 13:10:00|656.28|653.88|657.2|654.8|657.82|655.42|655.35|652.95|0
1650633300000|2022-04-22 13:15:00|656.79|654.39|658.85|656.45|659.47|657.07|655.56|653.16|0
1650633600000|2022-04-22 13:20:00|658.75|656.35|655.35|652.95|658.85|656.45|654.73|652.33|0
1650633900000|2022-04-22 13:25:00|655.14|652.74|655.35|652.95|656.38|653.98|653.91|651.51|0
1650634200000|2022-04-22 13:30:00|655.55|653.15|656.99|654.59|659.68|657.28|653.08|650.68|0
1650634500000|2022-04-22 13:35:00|660.3|657.9|669.1|666.7|669.2|666.8|657.61|655.21|0
1650634800000|2022-04-22 13:40:00|669.62|667.22|678.07|675.67|680.47|678.07|668.37|665.97|0
1650635100000|2022-04-22 13:45:00|682.37|679.97|670.31|667.91|682.37|679.97|670.31|667.91|0
1650635400000|2022-04-22 13:50:00|669.27|666.87|667.92|665.52|671.97|669.57|663.86|661.46|0
1650635700000|2022-04-22 13:55:00|668.75|666.35|678.3|675.9|679.34|676.94|667.81|665.41|0
1650636000000|2022-04-22 14:00:00|677.25|674.85|677.15|674.75|678.3|675.9|668.11|665.71|0
1650636300000|2022-04-22 14:05:00|676.63|674.23|666.8|664.4|677.25|674.85|663.77|661.37|0
1650636600000|2022-04-22 14:10:00|666.59|664.19|674.5|672.1|675.75|673.35|666.59|664.19|0
1650636900000|2022-04-22 14:15:00|674.7|672.3|681.63|679.23|682.05|679.65|674.29|671.89|0
1650637200000|2022-04-22 14:20:00|681.53|679.13|685.82|683.42|687.91|685.51|681.53|679.13|0
1650637500000|2022-04-22 14:25:00|686.03|683.63|688.33|685.93|689.28|686.88|684.56|682.16|0
1650637800000|2022-04-22 14:30:00|689.84|687.44|685.22|682.82|690.87|688.47|684.8|682.4|0
1650638100000|2022-04-22 14:35:00|685.01|682.61|688.35|685.95|688.77|686.37|680.21|677.81|0
1650638400000|2022-04-22 14:40:00|688.77|686.37|690.45|688.05|693.59|691.19|687.94|685.54|0
1650638700000|2022-04-22 14:45:00|690.66|688.26|690.45|688.05|691.7|689.3|686.26|683.86|0
1650639000000|2022-04-22 14:50:00|690.24|687.84|694.85|692.45|694.85|692.45|690.24|687.84|0
1650639300000|2022-04-22 14:55:00|694.64|692.24|694.64|692.24|695.69|693.29|690.34|687.94|0
1650639600000|2022-04-22 15:00:00|694.43|692.03|696.53|694.13|698.01|695.61|690.86|688.46|0
1650639900000|2022-04-22 15:05:00|696.11|693.71|684.74|682.34|697.58|695.18|684.74|682.34|0
1650640200000|2022-04-22 15:10:00|685.06|682.66|687.59|685.19|690.11|687.71|685.06|682.66|0
1650640500000|2022-04-22 15:15:00|687.38|684.98|688.64|686.24|691.16|688.76|685.28|682.88|0
1650640800000|2022-04-22 15:20:00|688.43|686.03|689.48|687.08|689.9|687.5|684.86|682.46|0
1650641100000|2022-04-22 15:25:00|689.06|686.66|690.53|688.13|691.58|689.18|688.64|686.24|0
1650641400000|2022-04-22 15:30:00|690.32|687.92|694.74|692.34|695.79|693.39|688.43|686.03|0
1650641700000|2022-04-22 15:35:00|695.16|692.76|698.11|695.71|698.95|696.55|694.52|692.12|0
1650642000000|2022-04-22 15:40:00|697.9|695.5|705.73|703.33|705.73|703.33|697.69|695.29|0
1650642300000|2022-04-22 15:45:00|705.52|703.12|706.66|704.26|706.66|704.26|703.91|701.51|0
1650642600000|2022-04-22 15:50:00|706.87|704.47|710.04|707.64|710.47|708.07|705.6|703.2|0
1650642900000|2022-04-22 15:55:00|710.47|708.07|711.52|709.12|711.53|709.13|709.19|706.79|0
1650643200000|2022-04-22 16:00:00|711.74|709.34|712.58|710.18|713.86|711.46|710.89|708.49|0
1650643500000|2022-04-22 16:05:00|711.74|709.34|714.48|712.08|714.48|712.08|709.61|707.21|0
1650643800000|2022-04-22 16:10:00|713.63|711.23|711.3|708.9|716.18|713.78|711.09|708.69|0
1650644100000|2022-04-22 16:15:00|711.93|709.53|710.87|708.47|713.2|710.8|709.81|707.41|0
1650644400000|2022-04-22 16:20:00|711.08|708.68|708.15|705.27|711.54|708.9|707.94|705.06|0
1650644700000|2022-04-22 16:25:00|707.73|704.85|707.73|704.85|708.78|705.9|704.14|701.26|0
1650645000000|2022-04-22 16:30:00|707.52|704.64|703.71|700.83|707.94|705.06|702.24|699.36|0
1650645300000|2022-04-22 16:35:00|703.93|701.05|704.77|701.89|705.4|702.52|699.29|696.41|0
1650645600000|2022-04-22 16:40:00|704.56|701.68|704.77|701.89|707.51|704.63|703.92|701.04|0
1650645900000|2022-04-22 16:45:00|705.4|702.52|704.77|701.89|706.46|703.58|703.08|700.2|0
1650646200000|2022-04-22 16:50:00|704.56|701.68|711.74|708.86|711.74|708.86|704.56|701.68|0
1650646500000|2022-04-22 16:55:00|711.32|708.44|712.59|709.71|713.22|710.34|709.62|706.74|0
1650646800000|2022-04-22 17:00:00|711.95|709.07|716.83|713.95|717.47|714.59|711.95|709.07|0
1650647100000|2022-04-22 17:05:00|716.62|713.74|714.18|711.3|716.83|713.95|712.8|709.92|0
1650647400000|2022-04-22 17:10:00|714.28|711.4|711.92|709.52|714.71|711.83|711.29|708.43|0
1650647700000|2022-04-22 17:15:00|712.13|709.73|712.77|710.37|713.41|711.01|710.65|708.25|0
1650648000000|2022-04-22 17:20:00|712.98|710.58|718.71|716.31|719.99|717.59|712.98|710.58|0
1650648300000|2022-04-22 17:25:00|718.5|716.1|715.55|712.67|719.38|716.5|714.28|711.4|0
1650648600000|2022-04-22 17:30:00|715.98|713.1|718.64|715.76|718.85|715.97|715.76|712.88|0
1650648900000|2022-04-22 17:35:00|718.85|715.97|721.4|718.52|721.4|718.52|718.64|715.76|0
1650649200000|2022-04-22 17:40:00|721.61|718.73|720.73|717.85|725.4|722.52|720.1|717.22|0
1650649500000|2022-04-22 17:45:00|721.16|718.28|722.43|719.55|722.64|719.76|719.46|716.58|0
1650649800000|2022-04-22 17:50:00|722.64|719.76|727.08|724.2|727.08|724.2|722.43|719.55|0
1650650100000|2022-04-22 17:55:00|727.29|724.41|728.5|725.62|728.5|725.62|725.59|722.71|0
1650650400000|2022-04-22 18:00:00|728.71|725.83|731.91|729.03|731.91|729.03|727.86|724.98|0
1650650700000|2022-04-22 18:05:00|731.69|728.81|730.63|727.75|731.69|728.81|728.29|725.41|0
1650651000000|2022-04-22 18:10:00|731.05|728.17|730.63|727.75|731.69|728.81|728.92|726.04|0
1650651300000|2022-04-22 18:15:00|730.41|727.53|721.85|718.97|732.03|729.15|721.21|718.33|0
1650651600000|2022-04-22 18:20:00|722.06|719.18|724.03|721.15|725.87|722.99|718.89|716.01|0
1650651900000|2022-04-22 18:25:00|723.82|720.94|727.22|724.34|727.86|724.98|723.82|720.94|0
1650652200000|2022-04-22 18:30:00|727.86|724.98|732.2|729.32|732.2|729.32|724.88|722|0
1650652500000|2022-04-22 18:35:00|732.42|729.54|734.25|731.37|735.43|732.55|731.35|728.47|0
1650652800000|2022-04-22 18:40:00|733.82|730.94|732.33|729.45|734.03|731.15|730.84|727.96|0
1650653100000|2022-04-22 18:45:00|732.11|729.23|735.59|732.71|736.66|733.78|731.69|728.81|0
1650653400000|2022-04-22 18:50:00|735.8|732.92|741.57|738.69|742.21|739.33|735.8|732.92|0
1650653700000|2022-04-22 18:55:00|741.99|739.11|740.89|738.01|746.24|743.36|740.89|738.01|0
1650654000000|2022-04-22 19:00:00|740.47|737.59|743.79|740.91|746.11|743.23|740.47|737.59|0
1650654300000|2022-04-22 19:05:00|743.58|740.7|744.43|741.55|744.86|741.98|739.73|736.85|0
1650654600000|2022-04-22 19:10:00|743.79|740.91|730.75|727.87|746.79|743.91|728.63|725.75|0
1650654900000|2022-04-22 19:15:00|731.18|728.3|725.7|722.82|733.74|730.86|724.64|721.76|0
1650655200000|2022-04-22 19:20:00|726.13|723.25|733.25|730.37|733.78|730.9|724.01|721.13|0
1650655500000|2022-04-22 19:25:00|733.36|730.48|730.36|727.48|733.36|730.48|727.17|724.29|0
1650655800000|2022-04-22 19:30:00|729.94|727.06|715.73|712.85|729.94|727.06|715.52|712.64|0
1650656100000|2022-04-22 19:35:00|716.16|713.28|719.06|716.18|721.04|718.16|714.04|711.16|0
1650656400000|2022-04-22 19:40:00|718.85|715.97|726.88|724|728.16|725.28|715.67|712.79|0
1650656700000|2022-04-22 19:45:00|726.67|723.79|739.78|736.9|739.78|736.9|726.67|723.79|0
1650657000000|2022-04-22 19:50:00|739.57|736.69|748.68|745.56|752.12|749|739.57|736.69|0
1650657300000|2022-04-22 19:55:00|748.47|745.35|751.2|748.08|756.15|753.03|747.39|744.27|0
1650657600000|2022-04-22 20:00:00|751.63|748.51|756.91|753.79|757.34|754.22|750.13|747.01|0
1650657900000|2022-04-22 20:05:00|757.45|754.33|764.58|761.46|765.01|761.89|755.72|752.6|0
1650658200000|2022-04-22 20:10:00|764.36|761.24|763.93|760.81|765.88|762.76|761.98|758.86|0
1650870300000|2022-04-25 07:05:00|795.46|792.34|782.75|779.63|795.46|792.34|778.82|775.7|0
1650870600000|2022-04-25 07:10:00|783.19|780.07|782.86|779.74|787.02|783.9|780.24|777.12|0
1650870900000|2022-04-25 07:15:00|783.62|780.5|775.98|772.86|784.5|781.38|772.94|769.82|0
1650871200000|2022-04-25 07:20:00|775.33|772.21|769.79|766.67|778.38|775.26|769.79|766.67|0
1650871500000|2022-04-25 07:25:00|769.46|766.34|770.72|767.6|771.92|768.8|767.94|764.82|0
1650871800000|2022-04-25 07:30:00|771.16|768.04|778.15|775.03|778.15|775.03|770.61|767.49|0
1650872100000|2022-04-25 07:35:00|777.83|774.71|777.83|774.71|779.46|776.34|775.75|772.63|0
1650872400000|2022-04-25 07:40:00|777.93|774.81|776.08|772.96|781.21|778.09|774.34|771.22|0
1650872700000|2022-04-25 07:45:00|775.97|772.85|779.02|775.9|779.24|776.12|773.57|770.45|0
1650873000000|2022-04-25 07:50:00|779.35|776.23|783.07|779.95|784.6|781.48|778.15|775.03|0
1650873300000|2022-04-25 07:55:00|783.17|780.05|782.68|779.56|784.92|781.8|780.27|777.15|0
1650873600000|2022-04-25 08:00:00|783.12|780|776.88|773.76|785.54|782.42|776.55|773.43|0
1650873900000|2022-04-25 08:05:00|776.98|773.86|777.42|774.3|777.42|774.3|771.52|768.4|0
1650874200000|2022-04-25 08:10:00|777.53|774.41|780.05|776.93|782.36|779.24|775.89|772.77|0
1650874500000|2022-04-25 08:15:00|779.61|776.49|778.18|775.06|780.71|777.59|776.22|773.1|0
1650874800000|2022-04-25 08:20:00|778.29|775.17|781.46|778.34|783|779.88|777.74|774.62|0
1650875100000|2022-04-25 08:25:00|781.24|778.12|781.24|778.12|781.58|778.46|777.52|774.4|0
1650875400000|2022-04-25 08:30:00|781.9|778.78|778.83|775.71|781.9|778.78|776.42|773.3|0
1650875700000|2022-04-25 08:35:00|779.05|775.93|781.46|778.34|781.46|778.34|778.29|775.17|0
1650876000000|2022-04-25 08:40:00|781.35|778.23|784.75|781.63|784.75|781.63|781.24|778.12|0
1650876300000|2022-04-25 08:45:00|785.19|782.07|790.58|787.46|791.35|788.23|784.31|781.19|0
1650876600000|2022-04-25 08:50:00|790.69|787.57|792.67|789.55|793.55|790.43|790.47|787.35|0
1650876900000|2022-04-25 08:55:00|792.89|789.77|788.26|785.14|792.89|789.77|788.26|785.14|0
1650877200000|2022-04-25 09:00:00|788.7|785.58|786.5|783.38|789.58|786.46|785.63|782.51|0
1650877500000|2022-04-25 09:05:00|786.62|783.5|788.7|785.58|792.67|789.55|786.5|783.38|0
1650877800000|2022-04-25 09:10:00|788.82|785.7|791.38|788.26|791.82|788.7|788.7|785.58|0
1650878100000|2022-04-25 09:15:00|791.6|788.48|792.7|789.58|794.02|790.9|789.4|786.28|0
1650878400000|2022-04-25 09:20:00|792.81|789.69|793.25|790.13|794.24|791.12|787.64|784.52|0
1650878700000|2022-04-25 09:25:00|793.36|790.24|790.94|787.82|793.8|790.68|788.3|785.18|0
1650879000000|2022-04-25 09:30:00|791.16|788.04|784.13|781.01|791.81|788.69|783.91|780.79|0
1650879300000|2022-04-25 09:35:00|783.91|780.79|786.1|782.98|786.76|783.64|783.91|780.79|0
1650879600000|2022-04-25 09:40:00|785.89|782.77|779.54|776.42|785.89|782.77|779.32|776.2|0
1650879900000|2022-04-25 09:45:00|779.32|776.2|781.5|778.38|781.84|778.72|778.66|775.54|0
1650880200000|2022-04-25 09:50:00|781.28|778.16|781.18|778.06|784.2|781.08|779.1|775.98|0
1650880500000|2022-04-25 09:55:00|781.29|778.17|784.58|781.46|784.68|781.56|780.85|777.73|0
1650880800000|2022-04-25 10:00:00|785.12|782|785.24|782.12|785.46|782.34|781.39|778.27|0
1650881100000|2022-04-25 10:05:00|785.12|782|782.93|779.81|787.1|783.98|782.49|779.37|0
1650881400000|2022-04-25 10:10:00|783.37|780.25|785.34|782.22|785.89|782.77|781.83|778.71|0
1650881700000|2022-04-25 10:15:00|785.12|782|782.27|779.15|785.12|782|781.72|778.6|0
1650882000000|2022-04-25 10:20:00|782.49|779.37|780.95|777.83|782.6|779.48|779.75|776.63|0
1650882300000|2022-04-25 10:25:00|780.85|777.73|782.38|779.26|782.38|779.26|779.64|776.52|0
1650882600000|2022-04-25 10:30:00|782.48|779.36|786.65|783.53|786.65|783.53|781.39|778.27|0
1650882900000|2022-04-25 10:35:00|786.77|783.65|788.35|785.23|788.41|785.29|783.14|780.02|0
1650883200000|2022-04-25 10:40:00|788.46|785.34|788.57|785.45|789.01|785.89|787.03|783.91|0
1650883500000|2022-04-25 10:45:00|788.79|785.67|785.72|782.6|788.79|785.67|785.5|782.38|0
1650883800000|2022-04-25 10:50:00|785.94|782.82|786.05|782.93|787.03|783.91|783.31|780.19|0
1650884100000|2022-04-25 10:55:00|786.15|783.03|782.55|779.43|786.81|783.69|782.43|779.31|0
1650884400000|2022-04-25 11:00:00|782.43|779.31|781.56|778.44|782.87|779.75|780.25|777.13|0
1650884700000|2022-04-25 11:05:00|781.78|778.66|785.71|782.59|786.59|783.47|781.56|778.44|0
1650885000000|2022-04-25 11:10:00|785.5|782.38|788.56|785.44|788.56|785.44|784.4|781.28|0
1650885300000|2022-04-25 11:15:00|788.78|785.66|791.41|788.29|792.07|788.95|787.25|784.13|0
1650885600000|2022-04-25 11:20:00|791.63|788.51|777.65|774.53|792.07|788.95|774.3|771.18|0
1650885900000|2022-04-25 11:25:00|777.76|774.64|787.36|784.24|787.8|784.68|775.98|772.86|0
1650886200000|2022-04-25 11:30:00|787.58|784.46|778.82|775.7|787.58|784.46|776.42|773.3|0
1650886500000|2022-04-25 11:35:00|779.04|775.92|777.29|774.17|779.04|775.92|774.23|771.11|0
1650886800000|2022-04-25 11:40:00|777.51|774.39|781.22|778.1|783.41|780.29|776.63|773.51|0
1650887100000|2022-04-25 11:45:00|780.78|777.66|781.97|778.85|782.97|779.85|778.82|775.7|0
1650887400000|2022-04-25 11:50:00|782.19|779.07|779.99|776.87|782.19|779.07|777.92|774.8|0
1650887700000|2022-04-25 11:55:00|780.21|777.09|780.43|777.31|783.5|780.38|779.45|776.33|0
1650888000000|2022-04-25 12:00:00|779.99|776.87|783.06|779.94|785.03|781.91|779.77|776.65|0
1650888300000|2022-04-25 12:05:00|783.5|780.38|781.96|778.84|784.38|781.26|778.68|775.56|0
1650888600000|2022-04-25 12:10:00|781.74|778.62|783.72|780.6|784.15|781.03|778.46|775.34|0
1650888900000|2022-04-25 12:15:00|783.94|780.82|779.33|776.21|785.25|782.13|778.68|775.56|0
1650889200000|2022-04-25 12:20:00|779.11|775.99|776.27|773.15|780.21|777.09|776.05|772.93|0
1650889500000|2022-04-25 12:25:00|776.05|772.93|776.6|773.48|779.23|776.11|774.96|771.84|0
1650889800000|2022-04-25 12:30:00|775.83|772.71|780.21|777.09|780.43|777.31|773.65|770.53|0
1650890100000|2022-04-25 12:35:00|780.43|777.31|778.57|775.45|780.64|777.52|778.02|774.9|0
1650890400000|2022-04-25 12:40:00|778.45|775.33|772.99|769.87|778.45|775.33|772.34|769.22|0
1650890700000|2022-04-25 12:45:00|773.21|770.09|769.28|766.16|774.08|770.96|768.85|765.73|0
1650891000000|2022-04-25 12:50:00|768.63|765.51|770.81|767.69|771.03|767.91|768.63|765.51|0
1650891300000|2022-04-25 12:55:00|770.59|767.47|762.83|759.71|770.59|767.47|762.4|759.28|0
1650891600000|2022-04-25 13:00:00|763.27|760.15|768.84|765.72|768.84|765.72|763.05|759.93|0
1650891900000|2022-04-25 13:05:00|768.62|765.5|767.75|764.63|770.59|767.47|767.75|764.63|0
1650892200000|2022-04-25 13:10:00|767.53|764.41|764.48|761.36|768.84|765.72|764.48|761.36|0
1650892500000|2022-04-25 13:15:00|764.26|761.14|765.35|762.23|766.66|763.54|762.52|759.4|0
1650892800000|2022-04-25 13:20:00|765.13|762.01|768.84|765.72|768.84|765.72|763.17|760.05|0
1650893100000|2022-04-25 13:25:00|769.06|765.94|771.89|768.77|771.89|768.77|767.09|763.97|0
1650893400000|2022-04-25 13:30:00|771.13|768.01|785.07|781.95|787.71|784.59|771.13|768.01|0
1650893700000|2022-04-25 13:35:00|783.76|780.64|779.67|776.55|783.76|780.64|770.09|766.97|0
1650894000000|2022-04-25 13:40:00|780.99|777.87|788.36|785.24|788.36|785.24|775.43|772.31|0
1650894300000|2022-04-25 13:45:00|788.14|785.02|782.15|779.03|792.03|788.91|782.15|779.03|0
1650894600000|2022-04-25 13:50:00|781.5|778.38|791.8|788.68|791.8|788.68|776.03|772.91|0
1650894900000|2022-04-25 13:55:00|792.02|788.9|801.72|798.6|801.72|798.6|785.22|782.1|0
1650895200000|2022-04-25 14:00:00|801.5|798.38|801.5|798.38|803.05|799.93|796.87|793.75|0
1650895500000|2022-04-25 14:05:00|801.72|798.6|796.19|793.07|804.37|801.25|791.26|788.14|0
1650895800000|2022-04-25 14:10:00|795.31|792.19|798.07|794.95|800.82|797.7|790.48|787.36|0
1650896100000|2022-04-25 14:15:00|797.07|793.95|792.67|789.55|800.37|797.25|792.67|789.55|0
1650896400000|2022-04-25 14:20:00|793.11|789.99|785.11|781.99|802.58|799.46|785.11|781.99|0
1650896700000|2022-04-25 14:25:00|785.65|782.53|780.25|777.13|785.65|782.53|778.5|775.38|0
1650897000000|2022-04-25 14:30:00|781.45|778.33|767.71|764.59|781.45|778.33|767.49|764.37|0
1650897300000|2022-04-25 14:35:00|768.15|765.03|776.88|773.76|777.32|774.2|765.31|762.19|0
1650897600000|2022-04-25 14:40:00|777|773.88|782.8|779.68|786.54|783.42|777|773.88|0
1650897900000|2022-04-25 14:45:00|783.9|780.78|776.44|773.32|784.56|781.44|775.13|772.01|0
1650898200000|2022-04-25 14:50:00|774.04|770.92|790.5|787.38|791.82|788.7|774.04|770.92|0
1650898500000|2022-04-25 14:55:00|789.84|786.72|799.71|796.59|800.59|797.47|789.18|786.06|0
1650898800000|2022-04-25 15:00:00|800.37|797.25|796.18|793.06|801.69|798.57|794.86|791.74|0
1650899100000|2022-04-25 15:05:00|797.28|794.16|800.37|797.25|801.47|798.35|795.96|792.84|0
1650899400000|2022-04-25 15:10:00|800.81|797.69|796.87|793.75|803.9|800.78|789.6|786.48|0
1650899700000|2022-04-25 15:15:00|797.75|794.63|798.63|795.51|805.26|802.14|797.31|794.19|0
1650900000000|2022-04-25 15:20:00|799.07|795.95|793.5|790.38|799.73|796.61|791.52|788.4|0
1650900300000|2022-04-25 15:25:00|792.84|789.72|798.8|795.68|800.12|797|786.02|782.9|0
1650900600000|2022-04-25 15:30:00|798.14|795.02|800.12|797|806.32|803.2|797.25|794.13|0
1650900900000|2022-04-25 15:35:00|799.46|796.34|801.23|798.11|804.11|800.99|790.64|787.52|0
1650901200000|2022-04-25 15:40:00|801.45|798.33|805.88|802.76|806.76|803.64|800.12|797|0
1650901500000|2022-04-25 15:45:00|807.65|804.53|814.98|811.86|814.98|811.86|807.65|804.53|0
1650901800000|2022-04-25 15:50:00|814.21|811.09|811.45|808.33|815.65|812.53|810.56|807.44|0
1650902100000|2022-04-25 15:55:00|813.61|810.49|807.4|804.28|814.06|810.94|806.51|803.39|0
1650902400000|2022-04-25 16:00:00|807.84|804.72|808.28|805.16|812.5|809.38|807.18|804.06|0
1650902700000|2022-04-25 16:05:00|807.62|804.5|795.46|792.34|807.62|804.5|791.61|788.49|0
1650903000000|2022-04-25 16:10:00|795.58|792.46|794.11|790.99|798.1|794.98|789.96|786.84|0
1650903300000|2022-04-25 16:15:00|794.33|791.21|797.64|794.52|799.18|796.06|789.04|785.92|0
1650903600000|2022-04-25 16:20:00|796.53|793.41|785.74|782.62|796.53|793.41|785.74|782.62|0
1650903900000|2022-04-25 16:25:00|784.21|781.09|789.92|786.8|790.8|787.68|781.57|778.45|0
1650904200000|2022-04-25 16:30:00|789.7|786.58|785.52|782.4|792.34|789.22|781.79|778.67|0
1650904500000|2022-04-25 16:35:00|785.3|782.18|783.42|780.3|785.96|782.84|778.94|775.82|0
1650904800000|2022-04-25 16:40:00|784.2|781.08|789.04|785.92|789.14|786.02|783.64|780.52|0
1650905100000|2022-04-25 16:45:00|788.92|785.8|777.71|774.59|789.58|786.46|776.62|773.5|0
1650905400000|2022-04-25 16:50:00|777.5|774.38|786.5|783.38|786.5|783.38|775.74|772.62|0
1650905700000|2022-04-25 16:55:00|786.72|783.6|786.5|783.38|789.8|786.68|785.18|782.06|0
1650906000000|2022-04-25 17:00:00|786.06|782.94|794.44|791.32|795.54|792.42|783.2|780.08|0
1650906300000|2022-04-25 17:05:00|794.22|791.1|783.2|780.08|795.1|791.98|783.2|780.08|0
1650906600000|2022-04-25 17:10:00|781.88|778.76|777.71|774.59|782.98|779.86|775.52|772.4|0
1650906900000|2022-04-25 17:15:00|776.4|773.28|777.05|773.93|779.14|776.02|771.36|768.24|0
1650907200000|2022-04-25 17:20:00|776.61|773.49|776.73|773.61|779.9|776.78|775.52|772.4|0
1650907500000|2022-04-25 17:25:00|775.08|771.96|777.71|774.59|783.63|780.51|773.55|770.43|0
1650907800000|2022-04-25 17:30:00|777.49|774.37|782.32|779.2|784.07|780.95|772.02|768.9|0
1650908100000|2022-04-25 17:35:00|782.1|778.98|784.51|781.39|786.93|783.81|781.88|778.76|0
1650908400000|2022-04-25 17:40:00|784.07|780.95|779.68|776.56|784.51|781.39|775.95|772.83|0
1650908700000|2022-04-25 17:45:00|779.02|775.9|778.58|775.46|782.97|779.85|777.92|774.8|0
1650909000000|2022-04-25 17:50:00|779.02|775.9|779.68|776.56|787.15|784.03|776.83|773.71|0
1650909300000|2022-04-25 17:55:00|780.12|777|782.75|779.63|785.83|782.71|779.68|776.56|0
1650909600000|2022-04-25 18:00:00|781.87|778.75|787.81|784.69|788.91|785.79|780.77|777.65|0
1650909900000|2022-04-25 18:05:00|788.47|785.35|775.29|772.17|788.47|785.35|773.98|770.86|0
1650910200000|2022-04-25 18:10:00|774.85|771.73|774.41|771.29|780.77|777.65|772.23|769.11|0
1650910500000|2022-04-25 18:15:00|774.85|771.73|768.73|765.61|774.85|771.73|766.55|763.43|0
1650910800000|2022-04-25 18:20:00|768.29|765.17|761.83|758.71|770.91|767.79|760.97|757.85|0
1650911100000|2022-04-25 18:25:00|762.49|759.37|756.19|753.07|764.01|760.89|755.76|752.64|0
1650911400000|2022-04-25 18:30:00|755.76|752.64|755.54|752.42|757.93|754.81|753.81|750.69|0
1650911700000|2022-04-25 18:35:00|754.46|751.34|760.31|757.19|760.31|757.19|754.24|751.12|0
1650912000000|2022-04-25 18:40:00|761.83|758.71|760.96|757.84|762.27|759.15|757.49|754.37|0
1650912300000|2022-04-25 18:45:00|761.4|758.28|750.13|747.01|762.7|759.58|749.91|746.79|0
1650912600000|2022-04-25 18:50:00|750.35|747.23|746.24|743.12|751.64|748.52|745.81|742.69|0
1650912900000|2022-04-25 18:55:00|745.81|742.69|755.86|752.74|755.86|752.74|745.6|742.48|0
1650913200000|2022-04-25 19:00:00|755.64|752.52|765.65|762.53|767.73|764.61|753.9|750.78|0
1650913500000|2022-04-25 19:05:00|764.89|761.77|765.55|762.43|770.02|766.9|763.91|760.79|0
1650913800000|2022-04-25 19:10:00|766.09|762.97|760.64|757.52|766.31|763.19|760.64|757.52|0
1650914100000|2022-04-25 19:15:00|759.55|756.43|751.73|748.61|760.42|757.3|751.3|748.18|0
1650914400000|2022-04-25 19:20:00|751.08|747.96|741.61|738.49|751.08|747.96|740.96|737.84|0
1650914700000|2022-04-25 19:25:00|740.52|737.4|738.14|735.02|749.21|746.09|738.14|735.02|0
1650915000000|2022-04-25 19:30:00|739.44|736.32|737.71|734.59|742.04|738.92|736.41|733.29|0
1650915300000|2022-04-25 19:35:00|739.01|735.89|731.14|728.02|739.01|735.89|730.06|726.94|0
1650915600000|2022-04-25 19:40:00|730.49|727.37|728.98|725.86|739.15|736.03|727.68|724.56|0
1650915900000|2022-04-25 19:45:00|729.19|726.07|732.55|729.43|736.12|733|726.82|723.7|0
1650916200000|2022-04-25 19:50:00|732.22|729.1|726.17|723.05|738.07|734.95|725.52|722.4|0
1650916500000|2022-04-25 19:55:00|726.6|723.48|725.95|722.83|731.57|728.45|725.52|722.4|0
1650916800000|2022-04-25 20:00:00|726.82|723.7|725.54|722.42|728.98|725.86|723.58|720.46|0
1650917100000|2022-04-25 20:05:00|725.97|722.85|727.27|724.15|728.02|724.9|725.54|722.42|0
1650917400000|2022-04-25 20:10:00|727.48|724.36|729.21|726.09|729.42|726.3|726.62|723.5|0
1650917700000|2022-04-25 20:15:00|728.82|725.18|728.07|724.43|729.03|725.39|727.31|723.67|0
1650918000000|2022-04-25 20:20:00|727.96|724.32|727.74|724.1|728.6|724.96|727.09|723.45|0
1650918300000|2022-04-25 20:25:00|727.31|723.67|726.88|723.24|727.74|724.1|726.45|722.81|0
1650918600000|2022-04-25 20:30:00|726.66|723.02|727.95|724.31|728.6|724.96|726.66|723.02|0
1650918900000|2022-04-25 20:35:00|728.17|724.53|726.44|722.8|728.38|724.74|726.44|722.8|0
1650919200000|2022-04-25 20:40:00|726.56|722.92|726.87|723.23|727.3|723.66|725.8|722.16|0
1650919500000|2022-04-25 20:45:00|726.77|723.13|726.23|722.59|726.87|723.23|725.8|722.16|0
1650919800000|2022-04-25 20:50:00|726.34|722.7|725.58|721.94|726.66|723.02|725.58|721.94|0
1650920100000|2022-04-25 20:55:00|725.8|722.16|726.03|722.39|726.44|722.8|725.58|721.94|0
1650920400000|2022-04-25 21:00:00|726.05|722.41|726.46|722.82|726.46|722.82|726.05|722.41|0
1650920700000|2022-04-25 21:05:00|726.68|723.04|727.25|723.61|727.25|723.61|726.46|722.82|0
1650921000000|2022-04-25 21:10:00|727.21|723.57|727.5|723.86|727.57|723.93|727.19|723.55|0
1650921300000|2022-04-25 21:15:00|727.47|723.83|727.53|723.89|727.57|723.93|727.38|723.74|0
1650921600000|2022-04-25 21:20:00|727.5|723.86|727|723.36|727.66|724.02|727|723.36|0
1650921900000|2022-04-25 21:25:00|726.9|723.26|726.8|723.16|726.9|723.26|726.8|723.16|0
1650922200000|2022-04-25 21:30:00|726.84|723.2|727.3|723.66|727.43|723.79|726.84|723.2|0
1650922500000|2022-04-25 21:35:00|727.05|723.41|727.11|723.47|727.11|723.47|726.96|723.32|0
1650922800000|2022-04-25 21:40:00|727.28|723.64|727.09|723.45|727.3|723.66|726.99|723.35|0
1650923100000|2022-04-25 21:45:00|727.05|723.41|727.11|723.47|727.11|723.47|726.93|723.29|0
1650923400000|2022-04-25 21:50:00|727.05|723.41|727.08|723.44|727.09|723.45|727.05|723.41|0
1650923700000|2022-04-25 21:55:00|727.05|723.41|727.2|723.56|727.33|723.69|726.99|723.35|0
1650924000000|2022-04-25 22:00:00|726.33|722.69|730.74|727.1|730.74|727.1|726.33|722.69|0
1650924300000|2022-04-25 22:05:00|730.96|727.32|730.52|726.88|731.07|727.43|729.88|726.24|0
1650924600000|2022-04-25 22:10:00|730.42|726.78|730.52|726.88|730.74|727.1|729.23|725.59|0
1650924900000|2022-04-25 22:15:00|730.09|726.45|730.95|727.31|731.17|727.53|730.09|726.45|0
1650925200000|2022-04-25 22:20:00|730.74|727.1|730.63|726.99|731.17|727.53|730.3|726.66|0
1650925500000|2022-04-25 22:25:00|730.74|727.1|729.77|726.13|730.85|727.21|729.44|725.8|0
1650925800000|2022-04-25 22:30:00|729.87|726.23|729.22|725.58|730.95|727.31|729.22|725.58|0
1650926100000|2022-04-25 22:35:00|729.34|725.7|729.55|725.91|730.52|726.88|729.34|725.7|0
1650926400000|2022-04-25 22:40:00|729.44|725.8|730.52|726.88|730.95|727.31|729.44|725.8|0
1650926700000|2022-04-25 22:45:00|730.63|726.99|730.08|726.44|730.95|727.31|729.98|726.34|0
1650927000000|2022-04-25 22:50:00|729.87|726.23|727.93|724.29|729.87|726.23|727.5|723.86|0
1650927300000|2022-04-25 22:55:00|728.14|724.5|727.93|724.29|728.79|725.15|727.61|723.97|0
1650927600000|2022-04-25 23:00:00|727.82|724.18|727.71|724.07|728.14|724.5|727.06|723.42|0
1650927900000|2022-04-25 23:05:00|727.93|724.29|727.49|723.85|728.14|724.5|727.06|723.42|0
1650928200000|2022-04-25 23:10:00|727.61|723.97|726.63|722.99|727.71|724.07|726.42|722.78|0
1650928500000|2022-04-25 23:15:00|726.53|722.89|726.63|722.99|726.63|722.99|725.98|722.34|0
1650928800000|2022-04-25 23:20:00|726.41|722.77|726.63|722.99|727.17|723.53|726.41|722.77|0
1650929100000|2022-04-25 23:25:00|726.84|723.2|727.17|723.53|727.28|723.64|726.2|722.56|0
1650929400000|2022-04-25 23:30:00|727.27|723.63|728.14|724.5|728.35|724.71|727.06|723.42|0
1650929700000|2022-04-25 23:35:00|728.25|724.61|728.35|724.71|728.35|724.71|728.13|724.49|0
1650930000000|2022-04-25 23:40:00|728.46|724.82|728.35|724.71|728.57|724.93|728.13|724.49|0
1650930300000|2022-04-25 23:45:00|728.56|724.92|728.35|724.71|729.43|725.79|728.35|724.71|0
1650930600000|2022-04-25 23:50:00|728.56|724.92|729.43|725.79|729.64|726|728.13|724.49|0
1650930900000|2022-04-25 23:55:00|729.64|726|729.21|725.57|730.07|726.43|728.78|725.14|0
1650931200000|2022-04-26 00:00:00|729.42|725.78|730.5|726.86|730.72|727.08|728.78|725.14|0
1650931500000|2022-04-26 00:05:00|730.29|726.65|730.5|726.86|730.93|727.29|728.78|725.14|0
1650931800000|2022-04-26 00:10:00|730.61|726.97|731.04|727.4|731.48|727.84|729.42|725.78|0
1650932100000|2022-04-26 00:15:00|731.15|727.51|730.72|727.08|731.58|727.94|729.85|726.21|0
1650932400000|2022-04-26 00:20:00|730.93|727.29|730.28|726.64|730.93|727.29|729.42|725.78|0
1650932700000|2022-04-26 00:25:00|730.4|726.76|729.42|725.78|730.4|726.76|728.77|725.13|0
1650933000000|2022-04-26 00:30:00|729.2|725.56|730.07|726.43|730.71|727.07|729.2|725.56|0
1650933300000|2022-04-26 00:35:00|729.96|726.32|729.63|725.99|729.96|726.32|728.99|725.35|0
1650933600000|2022-04-26 00:40:00|729.42|725.78|728.55|724.91|730.28|726.64|728.55|724.91|0
1650933900000|2022-04-26 00:45:00|728.77|725.13|728.45|724.81|728.99|725.35|728.12|724.48|0
1650934200000|2022-04-26 00:50:00|728.55|724.91|728.12|724.48|729.2|725.56|728.12|724.48|0
1650934500000|2022-04-26 00:55:00|727.91|724.27|726.61|722.97|728.34|724.7|726.18|722.54|0
1650934800000|2022-04-26 01:00:00|726.51|722.87|725.53|721.89|726.61|722.97|725.53|721.89|0
1650935100000|2022-04-26 01:05:00|725.75|722.11|725.53|721.89|726.18|722.54|725.53|721.89|0
1650935400000|2022-04-26 01:10:00|725.75|722.11|725.53|721.89|725.96|722.32|725.53|721.89|0
1650935700000|2022-04-26 01:15:00|725.75|722.11|726.61|722.97|726.61|722.97|725.53|721.89|0
1650936000000|2022-04-26 01:20:00|726.82|723.18|727.47|723.83|727.9|724.26|726.61|722.97|0
1650936300000|2022-04-26 01:25:00|727.68|724.04|726.82|723.18|727.68|724.04|725.96|722.32|0
1650936600000|2022-04-26 01:30:00|726.39|722.75|726.17|722.53|727.25|723.61|726.17|722.53|0
1650936900000|2022-04-26 01:35:00|726.39|722.75|725.74|722.1|726.61|722.97|725.53|721.89|0
1650937200000|2022-04-26 01:40:00|725.64|722|725.53|721.89|725.74|722.1|723.81|720.17|0
1650937500000|2022-04-26 01:45:00|725.74|722.1|727.79|724.15|729.19|725.55|725.74|722.1|0
1650937800000|2022-04-26 01:50:00|727.9|724.26|727.58|723.94|728.76|725.12|727.46|723.82|0
1650938100000|2022-04-26 01:55:00|727.68|724.04|727.68|724.04|728.97|725.33|727.46|723.82|0
1650938400000|2022-04-26 02:00:00|727.46|723.82|725.96|723.16|727.57|723.93|725.96|722.53|0
1650938700000|2022-04-26 02:05:00|725.75|722.95|725.21|722.41|725.86|723.06|723.6|720.8|0
1650939000000|2022-04-26 02:10:00|725.32|722.52|726.18|723.38|726.51|723.71|725.32|722.52|0
1650939300000|2022-04-26 02:15:00|725.96|723.16|725.32|722.52|727.25|724.45|725.32|722.52|0
1650939600000|2022-04-26 02:20:00|725.53|722.73|723.16|720.36|725.96|723.16|722.95|720.15|0
1650939900000|2022-04-26 02:25:00|722.95|720.15|722.73|719.93|723.38|720.58|722.3|719.5|0
1650940200000|2022-04-26 02:30:00|722.52|719.72|723.16|720.36|723.16|720.36|722.3|719.5|0
1650940500000|2022-04-26 02:35:00|722.95|720.15|722.95|720.15|723.16|720.36|722.3|719.5|0
1650940800000|2022-04-26 02:40:00|722.73|719.93|720.37|717.57|722.73|719.93|720.15|717.35|0
1650941100000|2022-04-26 02:45:00|720.58|717.78|720.15|717.35|721.01|718.21|720.15|717.35|0
1650941400000|2022-04-26 02:50:00|720.58|717.78|720.15|717.35|720.58|717.78|720.15|717.35|0
1650941700000|2022-04-26 02:55:00|720.36|717.56|720.36|717.56|720.58|717.78|720.15|717.35|0
1650942000000|2022-04-26 03:00:00|720.58|717.78|719.29|716.49|720.58|717.78|719.29|716.49|0
1650942300000|2022-04-26 03:05:00|719.5|716.7|719.29|716.49|719.93|717.13|719.29|716.49|0
1650942600000|2022-04-26 03:10:00|719.5|716.7|719.29|716.49|719.72|716.92|719.29|716.49|0
1650942900000|2022-04-26 03:15:00|717.79|714.99|719.5|716.7|720.26|717.46|717.79|714.99|0
1650943200000|2022-04-26 03:20:00|719.72|716.92|718.64|715.84|720.15|717.35|718|715.2|0
1650943500000|2022-04-26 03:25:00|718.86|716.06|717.78|714.98|718.86|716.06|717.57|714.77|0
1650943800000|2022-04-26 03:30:00|718|715.2|718.29|715.49|719.25|716.45|716.54|713.74|0
1650944100000|2022-04-26 03:35:00|719.14|716.34|719.35|716.55|719.56|716.76|717.86|715.06|0
1650944400000|2022-04-26 03:40:00|719.56|716.76|720.2|717.4|720.2|717.4|719.56|716.76|0
1650944700000|2022-04-26 03:45:00|719.99|717.19|719.77|716.97|720.31|717.51|719.56|716.76|0
1650945000000|2022-04-26 03:50:00|719.56|716.76|719.77|716.97|720.1|717.3|719.35|716.55|0
1650945300000|2022-04-26 03:55:00|719.99|717.19|718.92|716.12|719.99|717.19|718.92|716.12|0
1650945600000|2022-04-26 04:00:00|718.71|715.91|718.49|715.69|719.13|716.33|718.28|715.48|0
1650945900000|2022-04-26 04:05:00|718.6|715.8|720.2|717.4|720.2|717.4|718.49|715.69|0
1650946200000|2022-04-26 04:10:00|720.62|717.82|719.77|716.97|720.84|718.04|719.77|716.97|0
1650946500000|2022-04-26 04:15:00|719.98|717.18|720.19|717.39|720.2|717.4|719.56|716.76|0
1650946800000|2022-04-26 04:20:00|719.98|717.18|720.41|717.61|720.83|718.03|719.98|717.18|0
1650947100000|2022-04-26 04:25:00|720.62|717.82|720.62|717.82|720.62|717.82|720.41|717.61|0
1650947400000|2022-04-26 04:30:00|720.41|717.61|719.98|717.18|720.41|717.61|719.98|717.18|0
1650947700000|2022-04-26 04:35:00|720.19|717.39|720.19|717.39|720.41|717.61|720.19|717.39|0
1650948000000|2022-04-26 04:40:00|719.98|717.18|719.55|716.75|719.98|717.18|719.55|716.75|0
1650948300000|2022-04-26 04:45:00|719.76|716.96|719.55|716.75|719.87|717.07|719.55|716.75|0
1650948600000|2022-04-26 04:50:00|719.76|716.96|719.34|716.54|719.76|716.96|719.34|716.54|0
1650948900000|2022-04-26 04:55:00|719.33|716.53|719.33|716.53|719.55|716.75|719.33|716.53|0
1650949200000|2022-04-26 05:00:00|719.55|716.75|719.33|716.53|720.19|717.39|718.69|715.89|0
1650949500000|2022-04-26 05:05:00|719.55|716.75|723.6|720.8|723.6|720.8|719.44|716.64|0
1650949800000|2022-04-26 05:10:00|723.39|720.59|723.07|720.27|723.39|720.59|721.25|718.45|0
1650950100000|2022-04-26 05:15:00|723.39|720.59|724.67|721.87|725.1|722.3|722.96|720.16|0
1650950400000|2022-04-26 05:20:00|724.45|721.65|724.03|721.23|724.88|722.08|723.17|720.37|0
1650950700000|2022-04-26 05:25:00|723.81|721.01|723.81|721.01|724.24|721.44|722.96|720.16|0
1650951000000|2022-04-26 05:30:00|723.6|720.8|722.96|720.16|723.92|721.12|721.89|719.09|0
1650951300000|2022-04-26 05:35:00|722.74|719.94|722.95|720.15|723.38|720.58|722.53|719.73|0
1650951600000|2022-04-26 05:40:00|722.53|719.73|721.67|718.87|722.74|719.94|721.46|718.66|0
1650951900000|2022-04-26 05:45:00|721.46|718.66|720.82|718.02|721.67|718.87|720.72|717.92|0
1650952200000|2022-04-26 05:50:00|721.03|718.23|718.68|715.88|721.03|718.23|718.68|715.88|0
1650952500000|2022-04-26 05:55:00|718.9|716.1|721.57|718.77|721.57|718.77|718.9|716.1|0
1650952800000|2022-04-26 06:00:00|722.1|719.3|724.02|721.22|725.51|722.71|720.18|717.38|0
1650953100000|2022-04-26 06:05:00|724.23|721.43|726.58|723.78|727.87|725.07|724.23|721.43|0
1650953400000|2022-04-26 06:10:00|726.37|723.57|727.65|724.85|728.51|725.71|724.87|722.07|0
1650953700000|2022-04-26 06:15:00|727.87|725.07|729.15|726.35|731.51|728.71|727.87|725.07|0
1650954000000|2022-04-26 06:20:00|729.37|726.57|730.22|727.42|730.65|727.85|729.37|726.57|0
1650954300000|2022-04-26 06:25:00|730.01|727.21|730.26|727.46|731.34|728.54|729.79|726.99|0
1650954600000|2022-04-26 06:30:00|730.48|727.68|731.98|729.18|731.98|729.18|728.12|725.32|0
1650954900000|2022-04-26 06:35:00|731.77|728.97|731.12|728.32|732.63|729.83|730.26|727.46|0
1650955200000|2022-04-26 06:40:00|730.69|727.89|732.19|729.39|732.41|729.61|729.19|726.39|0
1650955500000|2022-04-26 06:45:00|732.41|729.61|730.69|727.89|734.99|732.19|730.26|727.46|0
1650955800000|2022-04-26 06:50:00|730.16|727.36|729.4|726.6|731.55|728.75|729.19|726.39|0
1650956100000|2022-04-26 06:55:00|729.51|726.71|728.97|726.17|731.33|728.53|728.97|726.17|0
1650956400000|2022-04-26 07:00:00|729.19|726.39|731.76|728.96|734.99|732.19|729.19|726.39|0
1650956700000|2022-04-26 07:05:00|731.56|729.16|738.23|735.83|738.34|735.94|731.03|728.63|0
1650957000000|2022-04-26 07:10:00|738.44|736.04|741.03|738.63|741.46|739.06|736.72|734.32|0
1650957300000|2022-04-26 07:15:00|742.11|739.71|744.38|741.98|744.7|742.3|741.03|738.63|0
1650957600000|2022-04-26 07:20:00|744.49|742.09|743.73|741.33|746|743.6|743.3|740.9|0
1650957900000|2022-04-26 07:25:00|744.05|741.65|747.84|745.44|749.03|746.63|741.46|739.06|0
1650958200000|2022-04-26 07:30:00|748.17|745.77|742.36|739.96|749.14|746.74|740.4|738|0
1650958500000|2022-04-26 07:35:00|742.14|739.74|745.74|743.34|747.69|745.29|741.93|739.53|0
1650958800000|2022-04-26 07:40:00|745.42|743.02|747.47|745.07|747.69|745.29|743.59|741.19|0
1650959100000|2022-04-26 07:45:00|747.25|744.85|744.88|742.48|748.76|746.36|743.8|741.4|0
1650959400000|2022-04-26 07:50:00|744.66|742.26|743.59|741.19|744.66|742.26|741.86|739.46|0
1650959700000|2022-04-26 07:55:00|743.15|740.75|745.85|743.45|746.82|744.42|741.97|739.57|0
1650960000000|2022-04-26 08:00:00|746.07|743.67|745.95|743.55|747.25|744.85|742.51|740.11|0
1650960300000|2022-04-26 08:05:00|746.07|743.67|744.44|742.04|746.39|743.99|742.94|740.54|0
1650960600000|2022-04-26 08:10:00|744.01|741.61|740.78|738.38|744.66|742.26|740.35|737.95|0
1650960900000|2022-04-26 08:15:00|740.68|738.28|738.85|736.45|740.68|738.28|737.56|735.16|0
1650961200000|2022-04-26 08:20:00|739.06|736.66|735.41|733.01|739.06|736.66|735.2|732.8|0
1650961500000|2022-04-26 08:25:00|734.77|732.37|736.16|733.76|737.34|734.94|734.77|732.37|0
1650961800000|2022-04-26 08:30:00|735.84|733.44|737.83|735.43|739.87|737.47|735.62|733.22|0
1650962100000|2022-04-26 08:35:00|738.15|735.75|740.08|737.68|740.73|738.33|737.93|735.53|0
1650962400000|2022-04-26 08:40:00|739.98|737.58|739.01|736.61|740.08|737.68|737.71|735.31|0
1650962700000|2022-04-26 08:45:00|739.12|736.72|739.55|737.15|739.65|737.25|737.93|735.53|0
1650963000000|2022-04-26 08:50:00|739.43|737.03|738.9|736.5|740.19|737.79|736.85|734.45|0
1650963300000|2022-04-26 08:55:00|738.57|736.17|733.84|731.44|739.22|736.82|733.84|731.44|0
1650963600000|2022-04-26 09:00:00|733.2|730.8|735.56|733.16|735.56|733.16|733.2|730.8|0
1650963900000|2022-04-26 09:05:00|735.46|733.06|733.84|731.44|736.96|734.56|732.34|729.94|0
1650964200000|2022-04-26 09:10:00|733.63|731.23|734.6|732.2|735.34|732.94|732.55|730.15|0
1650964500000|2022-04-26 09:15:00|734.48|732.08|734.27|731.87|736.2|733.8|734.05|731.65|0
1650964800000|2022-04-26 09:20:00|734.38|731.98|737.92|735.52|738.14|735.74|734.38|731.98|0
1650965100000|2022-04-26 09:25:00|737.71|735.31|737.6|735.2|739|736.6|736.63|734.23|0
1650965400000|2022-04-26 09:30:00|737.49|735.09|735.77|733.37|738.14|735.74|734.48|732.08|0
1650965700000|2022-04-26 09:35:00|735.98|733.58|735.55|733.15|736.2|733.8|733.84|731.44|0
1650966000000|2022-04-26 09:40:00|735.67|733.27|736.2|733.8|737.92|735.52|735.55|733.15|0
1650966300000|2022-04-26 09:45:00|735.98|733.58|739.85|737.45|740.07|737.67|735.77|733.37|0
1650966600000|2022-04-26 09:50:00|740.07|737.67|738.18|735.78|740.5|738.1|737.53|735.13|0
1650966900000|2022-04-26 09:55:00|738.29|735.89|736.24|733.84|739.04|736.64|735.6|733.2|0
1650967200000|2022-04-26 10:00:00|736.46|734.06|733.99|731.59|736.78|734.38|733.56|731.16|0
1650967500000|2022-04-26 10:05:00|733.77|731.37|736.24|733.84|736.24|733.84|733.77|731.37|0
1650967800000|2022-04-26 10:10:00|736.14|733.74|737.64|735.24|738.61|736.21|735.81|733.41|0
1650968100000|2022-04-26 10:15:00|737.75|735.35|739.58|737.18|740.76|738.36|737.75|735.35|0
1650968400000|2022-04-26 10:20:00|739.25|736.85|739.68|737.28|740.55|738.15|738.39|735.99|0
1650968700000|2022-04-26 10:25:00|739.58|737.18|740.33|737.93|741.84|739.44|739.25|736.85|0
1650969000000|2022-04-26 10:30:00|740.55|738.15|739.68|737.28|740.76|738.36|737.42|735.02|0
1650969300000|2022-04-26 10:35:00|739.58|737.18|738.28|735.88|740.33|737.93|737.42|735.02|0
1650969600000|2022-04-26 10:40:00|738.17|735.77|740.11|737.71|740.54|738.14|736.66|734.26|0
1650969900000|2022-04-26 10:45:00|739.9|737.5|739.03|736.63|739.9|737.5|738.17|735.77|0
1650970200000|2022-04-26 10:50:00|739.14|736.74|740.11|737.71|740.11|737.71|738.6|736.2|0
1650970500000|2022-04-26 10:55:00|740.32|737.92|742.05|739.65|742.05|739.65|738.6|736.2|0
1650970800000|2022-04-26 11:00:00|741.83|739.43|744.43|742.03|745.29|742.89|741.83|739.43|0
1650971100000|2022-04-26 11:05:00|744.64|742.24|744.54|742.14|746.15|743.75|744.42|742.02|0
1650971400000|2022-04-26 11:10:00|744.75|742.35|743.56|741.16|745.62|743.22|742.26|739.86|0
1650971700000|2022-04-26 11:15:00|743.78|741.38|743.34|740.94|744.42|742.02|742.59|740.19|0
1650972000000|2022-04-26 11:20:00|743.24|740.84|740.54|738.14|743.56|741.16|740.32|737.92|0
1650972300000|2022-04-26 11:25:00|740.32|737.92|740.32|737.92|741.61|739.21|739.89|737.49|0
1650972600000|2022-04-26 11:30:00|740.53|738.13|743.12|740.72|743.12|740.72|740.32|737.92|0
1650972900000|2022-04-26 11:35:00|743.24|740.84|744.85|742.45|746.58|744.18|742.59|740.19|0
1650973200000|2022-04-26 11:40:00|744.96|742.56|745.07|742.67|745.72|743.32|744.42|742.02|0
1650973500000|2022-04-26 11:45:00|744.85|742.45|741.83|739.43|745.28|742.88|741.83|739.43|0
1650973800000|2022-04-26 11:50:00|741.39|738.99|741.72|739.32|741.72|739.32|740.1|737.7|0
1650974100000|2022-04-26 11:55:00|741.82|739.42|740.1|737.7|742.26|739.86|739.88|737.48|0
1650974400000|2022-04-26 12:00:00|739.88|737.48|741.82|739.42|741.82|739.42|739.23|736.83|0
1650974700000|2022-04-26 12:05:00|742.04|739.64|741.17|738.77|742.25|739.85|740.53|738.13|0
1650975000000|2022-04-26 12:10:00|740.96|738.56|740.53|738.13|741.61|739.21|739.23|736.83|0
1650975300000|2022-04-26 12:15:00|740.31|737.91|742.25|739.85|743.55|741.15|739.66|737.26|0
1650975600000|2022-04-26 12:20:00|742.15|739.75|741.17|738.77|743.33|740.93|740.74|738.34|0
1650975900000|2022-04-26 12:25:00|741.82|739.42|740.95|738.55|742.68|740.28|739.23|736.83|0
1650976200000|2022-04-26 12:30:00|740.85|738.45|741.39|738.99|742.47|740.07|739.88|737.48|0
1650976500000|2022-04-26 12:35:00|741.28|738.88|746.57|744.17|749.17|746.77|741.28|738.88|0
1650976800000|2022-04-26 12:40:00|746.9|744.5|748.73|746.33|749.82|747.42|746.9|744.5|0
1650977100000|2022-04-26 12:45:00|748.95|746.55|748.3|745.9|750.25|747.85|747.87|745.47|0
1650977400000|2022-04-26 12:50:00|748.52|746.12|745.49|743.09|748.95|746.55|745.27|742.87|0
1650977700000|2022-04-26 12:55:00|745.7|743.3|746.33|743.93|746.76|744.36|744.4|742|0
1650978000000|2022-04-26 13:00:00|746.55|744.15|749.35|746.95|751.3|748.9|746.55|744.15|0
1650978300000|2022-04-26 13:05:00|749.57|747.17|749.57|747.17|750.33|747.93|748.92|746.52|0
1650978600000|2022-04-26 13:10:00|749.79|747.39|752.38|749.98|753.46|751.06|749.35|746.95|0
1650978900000|2022-04-26 13:15:00|752.6|750.2|751.84|749.44|753.03|750.63|751.3|748.9|0
1650979200000|2022-04-26 13:20:00|751.73|749.33|753.9|751.5|754.98|752.58|751.51|749.11|0
1650979500000|2022-04-26 13:25:00|754.11|751.71|752.38|749.98|754.98|752.58|751.3|748.9|0
1650979800000|2022-04-26 13:30:00|752.81|750.41|759.34|756.94|759.56|757.16|751.3|748.9|0
1650980100000|2022-04-26 13:35:00|760|757.6|758.26|755.86|760.21|757.81|754.35|751.95|0
1650980400000|2022-04-26 13:40:00|759.78|757.38|766.31|763.91|767.18|764.78|757.39|754.99|0
1650980700000|2022-04-26 13:45:00|766.74|764.34|767.65|765.25|768.7|766.3|760.27|757.87|0
1650981000000|2022-04-26 13:50:00|768.52|766.12|773.53|771.13|773.53|771.13|765.69|763.29|0
1650981300000|2022-04-26 13:55:00|773.09|770.69|771.46|769.06|774.62|772.22|770.69|768.29|0
1650981600000|2022-04-26 14:00:00|772|769.6|771.56|769.16|774.84|772.44|770.47|768.07|0
1650981900000|2022-04-26 14:05:00|772.22|769.82|765.47|763.07|772.22|769.82|764.6|762.2|0
1650982200000|2022-04-26 14:10:00|766.34|763.94|774.83|772.43|775.27|772.87|764.6|762.2|0
1650982500000|2022-04-26 14:15:00|775.49|773.09|785.21|782.81|787.4|785|775.49|773.09|0
1650982800000|2022-04-26 14:20:00|785.87|783.47|788.18|785.78|791.59|789.19|783.23|780.83|0
1650983100000|2022-04-26 14:25:00|788.5|786.1|784.11|781.71|791.15|788.75|784.11|781.71|0
1650983400000|2022-04-26 14:30:00|782.57|780.17|790.16|787.76|790.7|788.3|781.91|779.51|0
1650983700000|2022-04-26 14:35:00|790.7|788.3|791.8|789.4|795.33|792.93|785.2|782.8|0
1650984000000|2022-04-26 14:40:00|791.36|788.96|797.7|795.3|799.97|797.57|790.92|788.52|0
1650984300000|2022-04-26 14:45:00|798.58|796.18|790.89|788.49|799.03|796.63|790.89|788.49|0
1650984600000|2022-04-26 14:50:00|791.55|789.15|795.28|792.88|796.28|793.88|788.7|786.3|0
1650984900000|2022-04-26 14:55:00|795.06|792.66|795.72|793.32|797.04|794.64|792.86|790.46|0
1650985200000|2022-04-26 15:00:00|795.94|793.54|801.45|799.05|801.67|799.27|795.94|793.54|0
1650985500000|2022-04-26 15:05:00|801.67|799.27|799.46|797.06|803.43|801.03|799.46|797.06|0
1650985800000|2022-04-26 15:10:00|800.12|797.72|795.28|792.88|801.45|799.05|795.06|792.66|0
1650986100000|2022-04-26 15:15:00|795.5|793.1|803.21|800.81|803.21|800.81|795.28|792.88|0
1650986400000|2022-04-26 15:20:00|802.99|800.59|796.6|794.2|803.65|801.25|792.2|789.8|0
1650986700000|2022-04-26 15:25:00|797.26|794.86|797.92|795.52|798.8|796.4|794.4|792|0
1650987000000|2022-04-26 15:30:00|798.36|795.96|799.09|796.69|802.54|800.14|794.68|792.28|0
1650987300000|2022-04-26 15:35:00|799.53|797.13|802.4|800|807.26|804.86|798.65|796.25|0
1650987600000|2022-04-26 15:40:00|802.84|800.44|801.07|798.67|808.8|806.4|801.07|798.67|0
1650987900000|2022-04-26 15:45:00|801.29|798.89|802.42|800.02|804.16|801.76|800.22|797.82|0
1650988200000|2022-04-26 15:50:00|802.86|800.46|804.4|802|804.4|802|800.22|797.82|0
1650988500000|2022-04-26 15:55:00|804.51|802.11|811.02|808.62|811.24|808.84|804.51|802.11|0
1650988800000|2022-04-26 16:00:00|811.24|808.84|807.93|805.53|811.24|808.84|807.04|804.64|0
1650989100000|2022-04-26 16:05:00|807.71|805.31|801.76|799.36|808.81|806.41|801.76|799.36|0
1650989400000|2022-04-26 16:10:00|802.2|799.8|801.65|799.25|805.06|802.66|800.99|798.59|0
1650989700000|2022-04-26 16:15:00|801.31|798.91|797.44|795.04|801.53|799.13|797.14|794.74|0
1650990000000|2022-04-26 16:20:00|797.22|794.82|793.7|791.3|797.22|794.82|791.28|788.88|0
1650990300000|2022-04-26 16:25:00|794.14|791.74|787.33|784.93|794.14|791.74|785.35|782.95|0
1650990600000|2022-04-26 16:30:00|787.77|785.37|791.28|788.88|792.6|790.2|786.23|783.83|0
1650990900000|2022-04-26 16:35:00|791.17|788.77|796.55|794.15|797.22|794.82|789.63|787.23|0
1650991200000|2022-04-26 16:40:00|796.33|793.93|795.67|793.27|797.66|795.26|793.25|790.85|0
1650991500000|2022-04-26 16:45:00|795.89|793.49|799.42|797.02|800.3|797.9|795.67|793.27|0
1650991800000|2022-04-26 16:50:00|799.2|796.8|796.11|793.71|799.64|797.24|793.25|790.85|0
1650992100000|2022-04-26 16:55:00|796.77|794.37|785.57|783.17|797.43|795.03|785.13|782.73|0
1650992400000|2022-04-26 17:00:00|785.79|783.39|801.84|799.44|803.16|800.76|785.79|783.39|0
1650992700000|2022-04-26 17:05:00|801.4|799|799.75|797.35|802.28|799.88|797.55|795.15|0
1650993000000|2022-04-26 17:10:00|799.98|797.58|804.61|802.21|804.61|802.21|798.43|796.03|0
1650993300000|2022-04-26 17:15:00|804.83|802.43|808.37|805.97|808.59|806.19|802.62|800.22|0
1650993600000|2022-04-26 17:20:00|808.81|806.41|811.24|808.84|811.47|809.07|807.26|804.86|0
1650993900000|2022-04-26 17:25:00|811.02|808.62|812.51|810.11|813.9|811.5|809.47|807.07|0
1650994200000|2022-04-26 17:30:00|812.73|810.33|812.5|810.1|816.5|814.1|810.5|808.1|0
1650994500000|2022-04-26 17:35:00|813.38|810.98|810.5|808.1|815.82|813.42|809.62|807.22|0
1650994800000|2022-04-26 17:40:00|811.39|808.99|803.88|801.48|811.61|809.21|801.24|798.84|0
1650995100000|2022-04-26 17:45:00|803|800.6|806.3|803.9|809.4|807|802.34|799.94|0
1650995400000|2022-04-26 17:50:00|805.86|803.46|812.71|810.31|812.71|810.31|805.86|803.46|0
1650995700000|2022-04-26 17:55:00|812.27|809.87|811.38|808.98|813.16|810.76|808.51|806.11|0
1650996000000|2022-04-26 18:00:00|811.16|808.76|810.78|808.38|814.11|811.71|809.01|806.61|0
1650996300000|2022-04-26 18:05:00|811|808.6|811.45|809.05|812.56|810.16|807.9|805.5|0
1650996600000|2022-04-26 18:10:00|811.89|809.49|805.47|803.07|811.89|809.49|805.47|803.07|0
1650996900000|2022-04-26 18:15:00|805.91|803.51|806.35|803.95|810.12|807.72|801.05|798.65|0
1650997200000|2022-04-26 18:20:00|806.8|804.4|799.95|797.55|807.24|804.84|797.31|794.91|0
1650997500000|2022-04-26 18:25:00|799.51|797.11|799.95|797.55|804.58|802.18|798.41|796.01|0
1650997800000|2022-04-26 18:30:00|800.83|798.43|802.27|799.87|806.13|803.73|799.73|797.33|0
1650998100000|2022-04-26 18:35:00|801.71|799.31|799.95|797.55|802.27|799.87|797.08|794.68|0
1650998400000|2022-04-26 18:40:00|800.17|797.77|810.45|808.05|810.55|808.15|800.17|797.77|0
1650998700000|2022-04-26 18:45:00|810.55|808.15|809.45|807.05|812.11|809.71|807.01|804.61|0
1650999000000|2022-04-26 18:50:00|809.56|807.16|803.25|800.85|809.89|807.49|802.15|799.75|0
1650999300000|2022-04-26 18:55:00|802.15|799.75|798.4|796|803.81|801.41|797.3|794.9|0
1650999600000|2022-04-26 19:00:00|798.84|796.44|801.94|799.54|802.38|799.98|793.77|791.37|0
1650999900000|2022-04-26 19:05:00|802.6|800.2|808.14|805.74|809.47|807.07|801.94|799.54|0
1651000200000|2022-04-26 19:10:00|808.36|805.96|815.7|813.3|816.59|814.19|805.26|802.86|0
1651000500000|2022-04-26 19:15:00|815.48|813.08|825.05|822.65|826.17|823.77|815.48|813.08|0
1651000800000|2022-04-26 19:20:00|824.61|822.21|819.26|816.86|825.28|822.88|817.93|815.53|0
1651001100000|2022-04-26 19:25:00|818.15|815.75|823.27|820.87|824.61|822.21|818.15|815.75|0
1651001400000|2022-04-26 19:30:00|823.49|821.09|827.28|824.88|829.07|826.67|821.04|818.64|0
1651001700000|2022-04-26 19:35:00|827.06|824.66|821.93|819.53|830.41|828.01|821.93|819.53|0
1651002000000|2022-04-26 19:40:00|821.48|819.08|822.15|819.75|827.95|825.55|819.26|816.86|0
1651002300000|2022-04-26 19:45:00|821.71|819.31|827.73|825.33|829.74|827.34|819.04|816.64|0
1651002600000|2022-04-26 19:50:00|829.51|827.11|830.41|828.01|830.63|828.23|820.37|817.97|0
1651002900000|2022-04-26 19:55:00|830.63|828.23|838.98|836.58|838.98|836.58|826.16|823.76|0
1651003200000|2022-04-26 20:00:00|839.42|837.02|840.93|838.53|846.81|844.41|834.22|831.82|0
1651003500000|2022-04-26 20:05:00|840.7|838.3|858|855.6|860.37|857.97|839.58|837.18|0
1651003800000|2022-04-26 20:10:00|858.45|856.05|851.03|848.63|858.9|856.5|846.51|844.11|0
1651004100000|2022-04-26 20:15:00|850.44|847.64|847.39|844.59|851|848.2|846.49|843.69|0
1651004400000|2022-04-26 20:20:00|847.61|844.81|857.92|855.12|858.82|856.02|847.61|844.81|0
1651004700000|2022-04-26 20:25:00|857.69|854.89|857.47|854.67|860.85|858.05|857.47|854.67|0
1651005000000|2022-04-26 20:30:00|857.69|854.89|858.59|855.79|860.39|857.59|857.47|854.67|0
1651005300000|2022-04-26 20:35:00|858.37|855.57|860.17|857.37|861.52|858.72|857.69|854.89|0
1651005600000|2022-04-26 20:40:00|860.39|857.59|866.94|864.14|868.07|865.27|860.39|857.59|0
1651005900000|2022-04-26 20:45:00|866.83|864.03|866.48|863.68|867.61|864.81|863.1|860.3|0
1651006200000|2022-04-26 20:50:00|866.71|863.91|866.83|864.03|869.2|866.4|866.48|863.68|0
1651006500000|2022-04-26 20:55:00|866.94|864.14|865.7|862.9|867.05|864.25|865.13|862.33|0
1651006800000|2022-04-26 21:00:00|866.22|863.42|865.3|862.5|866.22|863.42|865.2|862.4|0
1651007100000|2022-04-26 21:05:00|865.24|862.44|864.04|861.24|865.24|862.44|864.04|861.24|0
1651007400000|2022-04-26 21:10:00|863.98|861.18|863.03|860.23|864.64|861.84|862.97|860.17|0
1651007700000|2022-04-26 21:15:00|862.99|860.19|862.8|860|863.88|861.08|862.53|859.73|0
1651008000000|2022-04-26 21:20:00|862.83|860.03|862.89|860.09|863.12|860.32|861.94|859.14|0
1651008300000|2022-04-26 21:25:00|863.07|860.27|860.52|857.72|863.07|860.27|860.29|857.49|0
1651008600000|2022-04-26 21:30:00|860.55|857.75|858.96|856.16|860.55|857.75|857.52|854.72|0
1651008900000|2022-04-26 21:35:00|858.8|856|859.52|856.72|860.11|857.31|858.64|855.84|0
1651009200000|2022-04-26 21:40:00|859.46|856.66|859.46|856.66|859.78|856.98|858.8|856|0
1651009500000|2022-04-26 21:45:00|859.49|856.69|859.55|856.75|859.55|856.75|858.46|855.66|0
1651009800000|2022-04-26 21:50:00|859.58|856.78|858.26|855.46|860.34|857.54|858.2|855.4|0
1651010100000|2022-04-26 21:55:00|858.3|855.5|857.61|854.81|858.7|855.9|857.61|854.81|0
1651010400000|2022-04-26 22:00:00|853.74|850.94|852.84|850.04|858.13|855.33|852.17|849.37|0
1651010700000|2022-04-26 22:05:00|852.73|849.93|844.87|842.07|852.73|849.93|842.63|839.83|0
1651011000000|2022-04-26 22:10:00|844.65|841.85|843.98|841.18|845.32|842.52|841.63|838.83|0
1651011300000|2022-04-26 22:15:00|843.87|841.07|846.33|843.53|848.91|846.11|842.41|839.61|0
1651011600000|2022-04-26 22:20:00|846.44|843.64|840.39|837.59|846.44|843.64|840.39|837.59|0
1651011900000|2022-04-26 22:25:00|840.06|837.26|834.81|832.01|841.29|838.49|834.14|831.34|0
1651012200000|2022-04-26 22:30:00|834.7|831.9|837.26|834.46|837.49|834.69|833.02|830.22|0
1651012500000|2022-04-26 22:35:00|837.04|834.24|840.62|837.82|840.84|838.04|836.15|833.35|0
1651012800000|2022-04-26 22:40:00|840.51|837.71|844.42|841.62|844.64|841.84|839.72|836.92|0
1651013100000|2022-04-26 22:45:00|844.2|841.4|843.75|840.95|845.32|842.52|842.63|839.83|0
1651013400000|2022-04-26 22:50:00|843.97|841.17|840.61|837.81|844.2|841.4|839.72|836.92|0
1651013700000|2022-04-26 22:55:00|840.39|837.59|843.19|840.39|843.75|840.95|840.06|837.26|0
1651014000000|2022-04-26 23:00:00|843.07|840.27|841.51|838.71|843.19|840.39|841.06|838.26|0
1651014300000|2022-04-26 23:05:00|841.95|839.15|839.61|836.81|841.95|839.15|839.05|836.25|0
1651014600000|2022-04-26 23:10:00|839.49|836.69|839.72|836.92|841.28|838.48|838.37|835.57|0
1651014900000|2022-04-26 23:15:00|839.94|837.14|839.71|836.91|840.5|837.7|839.04|836.24|0
1651015200000|2022-04-26 23:20:00|839.61|836.81|839.27|836.47|839.71|836.91|838.82|836.02|0
1651015500000|2022-04-26 23:25:00|839.16|836.36|840.5|837.7|840.83|838.03|838.04|835.24|0
1651015800000|2022-04-26 23:30:00|840.61|837.81|837.82|835.02|840.72|837.92|836.81|834.01|0
1651016100000|2022-04-26 23:35:00|837.7|834.9|837.03|834.23|839.49|836.69|836.81|834.01|0
1651016400000|2022-04-26 23:40:00|837.59|834.79|837.03|834.23|837.7|834.9|835.47|832.67|0
1651016700000|2022-04-26 23:45:00|836.92|834.12|835.69|832.89|837.25|834.45|835.36|832.56|0
1651017000000|2022-04-26 23:50:00|835.47|832.67|835.91|833.11|835.91|833.11|833.68|830.88|0
1651017300000|2022-04-26 23:55:00|835.69|832.89|836.36|833.56|837.03|834.23|833.9|831.1|0
1651017600000|2022-04-27 00:00:00|836.13|833.33|835.02|832.22|836.58|833.78|833.46|830.66|0
1651017900000|2022-04-27 00:05:00|834.91|832.11|835.15|832.35|836.58|833.78|834.02|831.22|0
1651018200000|2022-04-27 00:10:00|835.38|832.58|835.6|832.8|836.94|834.14|834.93|832.13|0
1651018500000|2022-04-27 00:15:00|835.27|832.47|835.1|832.3|837.16|834.36|834.48|831.68|0
1651018800000|2022-04-27 00:20:00|834.99|832.19|833.87|831.07|835.66|832.86|831.63|828.83|0
1651019100000|2022-04-27 00:25:00|833.64|830.84|834.99|832.19|835.66|832.86|832.97|830.17|0
1651019400000|2022-04-27 00:30:00|835.1|832.3|835.8|833|838.7|835.9|834.91|832.11|0
1651019700000|2022-04-27 00:35:00|835.69|832.89|837.37|834.57|837.37|834.57|834.68|831.88|0
1651020000000|2022-04-27 00:40:00|837.15|834.35|838.27|835.47|841.19|838.39|836.92|834.12|0
1651020300000|2022-04-27 00:45:00|838.04|835.24|838.49|835.69|839.84|837.04|837.82|835.02|0
1651020600000|2022-04-27 00:50:00|838.38|835.58|836.7|833.9|838.49|835.69|836.7|833.9|0
1651020900000|2022-04-27 00:55:00|836.59|833.79|840.96|838.16|842.53|839.73|835.57|832.77|0
1651021200000|2022-04-27 01:00:00|841.3|838.5|840.51|837.71|841.3|838.5|839.16|836.36|0
1651021500000|2022-04-27 01:05:00|840.73|837.93|836.47|833.67|841.07|838.27|835.91|833.11|0
1651021800000|2022-04-27 01:10:00|836.59|833.79|837.03|834.23|837.81|835.01|836.47|833.67|0
1651022100000|2022-04-27 01:15:00|837.37|834.57|834.57|831.77|837.37|834.57|833.56|830.76|0
1651022400000|2022-04-27 01:20:00|834|831.2|830.42|827.62|834.23|831.43|830.2|827.4|0
1651022700000|2022-04-27 01:25:00|830.54|827.74|828.86|826.06|830.87|828.07|828.41|825.61|0
1651023000000|2022-04-27 01:30:00|829.08|826.28|826.17|823.37|830.64|827.84|826.17|823.37|0
1651023300000|2022-04-27 01:35:00|826.4|823.6|821.49|818.69|828.18|825.38|821.49|818.69|0
1651023600000|2022-04-27 01:40:00|821.04|818.24|824.39|821.59|824.39|821.59|820.82|818.02|0
1651023900000|2022-04-27 01:45:00|824.16|821.36|825.28|822.48|825.28|822.48|822.6|819.8|0
1651024200000|2022-04-27 01:50:00|825.5|822.7|827.06|824.26|827.29|824.49|825.06|822.26|0
1651024500000|2022-04-27 01:55:00|827.29|824.49|826.39|823.59|827.29|824.49|825.95|823.15|0
1651024800000|2022-04-27 02:00:00|826.17|823.37|827.06|824.26|828.18|825.38|826.17|823.37|0
1651025100000|2022-04-27 02:05:00|826.84|824.04|832.99|830.19|834.67|831.87|826.17|823.37|0
1651025400000|2022-04-27 02:10:00|833.1|830.3|827.95|825.15|833.1|830.3|827.73|824.93|0
1651025700000|2022-04-27 02:15:00|828.4|825.6|828.18|825.38|829.97|827.17|827.62|824.82|0
1651026000000|2022-04-27 02:20:00|828.07|825.27|828.85|826.05|830.19|827.39|826.84|824.04|0
1651026300000|2022-04-27 02:25:00|829.07|826.27|826.84|824.04|829.96|827.16|826.84|824.04|0
1651026600000|2022-04-27 02:30:00|826.61|823.81|827.28|824.48|828.4|825.6|825.94|823.14|0
1651026900000|2022-04-27 02:35:00|827.51|824.71|826.95|824.15|829.29|826.49|826.83|824.03|0
1651027200000|2022-04-27 02:40:00|826.61|823.81|822.15|819.35|826.61|823.81|821.93|819.13|0
1651027500000|2022-04-27 02:45:00|822.37|819.57|823.04|820.24|825.27|822.47|822.37|819.57|0
1651027800000|2022-04-27 02:50:00|822.82|820.02|819.37|816.57|824.38|821.58|817.92|815.12|0
1651028100000|2022-04-27 02:55:00|819.25|816.45|819.03|816.23|821.03|818.23|818.36|815.56|0
1651028400000|2022-04-27 03:00:00|818.92|816.12|819.37|816.57|820.81|818.01|818.36|815.56|0
1651028700000|2022-04-27 03:05:00|819.25|816.45|820.59|817.79|821.03|818.23|819.03|816.23|0
1651029000000|2022-04-27 03:10:00|820.81|818.01|819.25|816.45|821.03|818.23|818.36|815.56|0
1651029300000|2022-04-27 03:15:00|819.47|816.67|822.14|819.34|822.59|819.79|819.25|816.45|0
1651029600000|2022-04-27 03:20:00|822.04|819.24|821.47|818.67|822.14|819.34|821.14|818.34|0
1651029900000|2022-04-27 03:25:00|821.25|818.45|819.91|817.11|821.59|818.79|818.8|816|0
1651030200000|2022-04-27 03:30:00|819.81|817.01|819.58|816.78|821.81|819.01|819.47|816.67|0
1651030500000|2022-04-27 03:35:00|819.69|816.89|819.24|816.44|820.25|817.45|819.24|816.44|0
1651030800000|2022-04-27 03:40:00|819.36|816.56|819.69|816.89|820.58|817.78|818.13|815.33|0
1651031100000|2022-04-27 03:45:00|819.8|817|816.35|813.55|819.91|817.11|815.24|812.44|0
1651031400000|2022-04-27 03:50:00|816.57|813.77|818.57|815.77|818.57|815.77|816.57|813.77|0
1651031700000|2022-04-27 03:55:00|818.47|815.67|817.91|815.11|818.47|815.67|816.79|813.99|0
1651032000000|2022-04-27 04:00:00|818.13|815.33|816.83|814.03|819.13|816.33|816.83|814.03|0
1651032300000|2022-04-27 04:05:00|816.95|814.15|816.61|813.81|817.17|814.37|815.83|813.03|0
1651032600000|2022-04-27 04:10:00|816.38|813.58|816.83|814.03|817.5|814.7|816.38|813.58|0
1651032900000|2022-04-27 04:15:00|816.94|814.14|817.27|814.47|817.5|814.7|816.6|813.8|0
1651033200000|2022-04-27 04:20:00|817.5|814.7|819.28|816.48|819.28|816.48|817.05|814.25|0
1651033500000|2022-04-27 04:25:00|819.06|816.26|818.83|816.03|819.28|816.48|816.16|813.36|0
1651033800000|2022-04-27 04:30:00|818.61|815.81|818.61|815.81|819.05|816.25|817.94|815.14|0
1651034100000|2022-04-27 04:35:00|818.72|815.92|819.5|816.7|819.95|817.15|818.38|815.58|0
1651034400000|2022-04-27 04:40:00|819.28|816.48|819.28|816.48|820.61|817.81|819.28|816.48|0
1651034700000|2022-04-27 04:45:00|819.39|816.59|817.05|814.25|819.72|816.92|817.05|814.25|0
1651035000000|2022-04-27 04:50:00|816.82|814.02|818.16|815.36|818.38|815.58|816.82|814.02|0
1651035300000|2022-04-27 04:55:00|817.94|815.14|817.27|814.47|818.05|815.25|816.82|814.02|0
1651035600000|2022-04-27 05:00:00|817.16|814.36|819.5|816.7|819.94|817.14|816.37|813.57|0
1651035900000|2022-04-27 05:05:00|819.39|816.59|817.49|814.69|819.39|816.59|816.82|814.02|0
1651036200000|2022-04-27 05:10:00|817.38|814.58|815.04|812.24|817.93|815.13|814.59|811.79|0
1651036500000|2022-04-27 05:15:00|815.26|812.46|817.26|814.46|817.49|814.69|815.04|812.24|0
1651036800000|2022-04-27 05:20:00|817.49|814.69|819.72|816.92|820.39|817.59|817.49|814.69|0
1651037100000|2022-04-27 05:25:00|820.16|817.36|816.82|814.02|820.16|817.36|816.82|814.02|0
1651037400000|2022-04-27 05:30:00|816.59|813.79|818.82|816.02|819.27|816.47|813.59|810.79|0
1651037700000|2022-04-27 05:35:00|819.04|816.24|816.15|813.35|819.04|816.24|815.03|812.23|0
1651038000000|2022-04-27 05:40:00|815.92|813.12|817.04|814.24|817.48|814.68|815.7|812.9|0
1651038300000|2022-04-27 05:45:00|817.48|814.68|818.6|815.8|819.94|817.14|817.15|814.35|0
1651038600000|2022-04-27 05:50:00|818.82|816.02|818.27|815.47|820.16|817.36|818.15|815.35|0
1651038900000|2022-04-27 05:55:00|818.6|815.8|818.93|816.13|820.6|817.8|817.26|814.46|0
1651039200000|2022-04-27 06:00:00|818.59|815.79|822.61|819.81|822.61|819.81|817.26|814.46|0
1651039500000|2022-04-27 06:05:00|822.28|819.48|818.04|815.24|823.06|820.26|817.03|814.23|0
1651039800000|2022-04-27 06:10:00|818.15|815.35|814.36|811.56|818.59|815.79|814.14|811.34|0
1651040100000|2022-04-27 06:15:00|814.25|811.45|813.02|810.22|814.58|811.78|812.36|809.56|0
1651040400000|2022-04-27 06:20:00|812.92|810.12|813.58|810.78|813.81|811.01|812.58|809.78|0
1651040700000|2022-04-27 06:25:00|813.69|810.89|814.13|811.33|814.13|811.33|813.02|810.22|0
1651041000000|2022-04-27 06:30:00|813.91|811.11|814.47|811.67|815.02|812.22|812.58|809.78|0
1651041300000|2022-04-27 06:35:00|814.58|811.78|816.58|813.78|816.58|813.78|812.58|809.78|0
1651041600000|2022-04-27 06:40:00|816.81|814.01|814.76|811.96|817.25|814.45|813.89|811.09|0
1651041900000|2022-04-27 06:45:00|814.99|812.19|813.64|810.84|815.66|812.86|812.97|810.17|0
1651042200000|2022-04-27 06:50:00|813.54|810.74|812.86|810.06|815.21|812.41|812.52|809.72|0
1651042500000|2022-04-27 06:55:00|813.09|810.29|812.08|809.28|814.43|811.63|811.63|808.83|0
1651042800000|2022-04-27 07:00:00|812.75|809.95|814.09|811.29|815.43|812.63|808.94|806.14|0
1651043100000|2022-04-27 07:05:00|813.64|810.84|810.87|808.47|816.8|814.4|809.41|807.01|0
1651043400000|2022-04-27 07:10:00|811.43|809.03|816.58|814.18|816.8|814.4|810.53|808.13|0
1651043700000|2022-04-27 07:15:00|817.02|814.62|818.59|816.19|820.16|817.76|815.45|813.05|0
1651044000000|2022-04-27 07:20:00|819.04|816.64|828.41|826.01|828.86|826.46|818.93|816.53|0
1651044300000|2022-04-27 07:25:00|829.08|826.68|839.06|836.66|839.97|837.57|828.3|825.9|0
1651044600000|2022-04-27 07:30:00|840.19|837.79|835.88|833.48|841.09|838.69|835.88|833.48|0
1651044900000|2022-04-27 07:35:00|835.66|833.26|827.13|824.73|836.11|833.71|826.91|824.51|0
1651045200000|2022-04-27 07:40:00|827.03|824.63|823.02|820.62|827.03|824.63|821.35|818.95|0
1651045500000|2022-04-27 07:45:00|822.35|819.95|817.26|814.86|824.2|821.8|814.46|812.06|0
1651045800000|2022-04-27 07:50:00|817.14|814.74|808.65|806.25|817.14|814.74|808.65|806.25|0
1651046100000|2022-04-27 07:55:00|808.08|805.68|803.75|801.35|809.42|807.02|801.63|799.23|0
1651046400000|2022-04-27 08:00:00|803.41|801.01|806.52|804.12|808.2|805.8|802.07|799.67|0
1651046700000|2022-04-27 08:05:00|806.86|804.46|806.97|804.57|808.53|806.13|805.19|802.79|0
1651047000000|2022-04-27 08:10:00|806.75|804.35|798.54|796.14|806.75|804.35|798.21|795.81|0
1651047300000|2022-04-27 08:15:00|798.65|796.25|796.43|794.03|799.54|797.14|795.1|792.7|0
1651047600000|2022-04-27 08:20:00|796.21|793.81|797.98|795.58|799.31|796.91|794.55|792.15|0
1651047900000|2022-04-27 08:25:00|798.1|795.7|801|798.6|801|798.6|797.09|794.69|0
1651048200000|2022-04-27 08:30:00|800.56|798.16|804.45|802.05|804.56|802.16|799.12|796.72|0
1651048500000|2022-04-27 08:35:00|805.01|802.61|802.84|800.44|805.67|803.27|802.06|799.66|0
1651048800000|2022-04-27 08:40:00|802.51|800.11|803.17|800.77|803.4|801|800.84|798.44|0
1651049100000|2022-04-27 08:45:00|803.29|800.89|808.3|805.9|809.42|807.02|803.29|800.89|0
1651049400000|2022-04-27 08:50:00|808.26|805.86|807.76|805.36|810|807.6|806.2|803.8|0
1651049700000|2022-04-27 08:55:00|807.54|805.14|805.43|803.03|807.76|805.36|802.2|799.8|0
1651050000000|2022-04-27 09:00:00|805.76|803.36|803.75|801.35|806.65|804.25|801.97|799.57|0
1651050300000|2022-04-27 09:05:00|804.2|801.8|806.54|804.14|806.54|804.14|801.31|798.91|0
1651050600000|2022-04-27 09:10:00|807.32|804.92|803.08|800.68|807.32|804.92|801.53|799.13|0
1651050900000|2022-04-27 09:15:00|803.53|801.13|804.2|801.8|807.54|805.14|803.31|800.91|0
1651051200000|2022-04-27 09:20:00|804.09|801.69|803.53|801.13|805.09|802.69|801.97|799.57|0
1651051500000|2022-04-27 09:25:00|802.64|800.24|802.19|799.79|803.53|801.13|800.19|797.79|0
1651051800000|2022-04-27 09:30:00|802.09|799.69|806.85|804.45|806.96|804.56|801.39|798.99|0
1651052100000|2022-04-27 09:35:00|806.51|804.11|802.27|799.87|806.73|804.33|802.05|799.65|0
1651052400000|2022-04-27 09:40:00|802.05|799.65|803.16|800.76|803.61|801.21|801.38|798.98|0
1651052700000|2022-04-27 09:45:00|803.06|800.66|805.17|802.77|806.51|804.11|802.5|800.1|0
1651053000000|2022-04-27 09:50:00|805.06|802.66|802.05|799.65|805.06|802.66|800.71|798.31|0
1651053300000|2022-04-27 09:55:00|801.83|799.43|799.16|796.76|801.83|799.43|798.49|796.09|0
1651053600000|2022-04-27 10:00:00|798.93|796.53|797.38|794.98|799.6|797.2|796.49|794.09|0
1651053900000|2022-04-27 10:05:00|797.82|795.42|797.82|795.42|798.93|796.53|796.71|794.31|0
1651054200000|2022-04-27 10:10:00|797.94|795.54|798.1|795.7|798.32|795.92|796.49|794.09|0
1651054500000|2022-04-27 10:15:00|797.99|795.59|800.76|798.36|800.76|798.36|797.65|795.25|0
1651054800000|2022-04-27 10:20:00|800.54|798.14|799.87|797.47|800.76|798.36|799.54|797.14|0
1651055100000|2022-04-27 10:25:00|799.99|797.59|800.54|798.14|800.76|798.36|799.99|797.59|0
1651055400000|2022-04-27 10:30:00|800.76|798.36|800.98|798.58|801.65|799.25|800.32|797.92|0
1651055700000|2022-04-27 10:35:00|801.2|798.8|800.48|798.08|802.54|800.14|798.04|795.64|0
1651056000000|2022-04-27 10:40:00|800.6|798.2|801.82|799.42|802.71|800.31|798.93|796.53|0
1651056300000|2022-04-27 10:45:00|803.94|801.54|802.6|800.2|808.51|806.11|799.15|796.75|0
1651056600000|2022-04-27 10:50:00|802.16|799.76|797.69|795.29|803.14|800.74|797.36|794.96|0
1651056900000|2022-04-27 10:55:00|797.47|795.07|799.69|797.29|800.36|797.96|796.92|794.52|0
1651057200000|2022-04-27 11:00:00|799.58|797.18|807.03|804.63|807.7|805.3|799.58|797.18|0
1651057500000|2022-04-27 11:05:00|806.81|804.41|812.61|810.21|812.83|810.43|806.81|804.41|0
1651057800000|2022-04-27 11:10:00|812.83|810.43|810.38|807.98|813.17|810.77|810.38|807.98|0
1651058100000|2022-04-27 11:15:00|810.6|808.2|814.17|811.77|814.17|811.77|810.15|807.75|0
1651058400000|2022-04-27 11:20:00|813.95|811.55|819.77|817.37|820.44|818.04|812.83|810.43|0
1651058700000|2022-04-27 11:25:00|819.32|816.92|824.7|822.3|824.7|822.3|818.99|816.59|0
1651059000000|2022-04-27 11:30:00|825.37|822.97|823.79|821.39|826.5|824.1|822.22|819.82|0
1651059300000|2022-04-27 11:35:00|823.12|820.72|823.5|821.1|825.06|822.66|821.55|819.15|0
1651059600000|2022-04-27 11:40:00|823.17|820.77|821.04|818.64|823.94|821.54|820.03|817.63|0
1651059900000|2022-04-27 11:45:00|821.26|818.86|818.35|815.95|821.26|818.86|817.01|814.61|0
1651060200000|2022-04-27 11:50:00|818.47|816.07|821.93|819.53|822.15|819.75|818.13|815.73|0
1651060500000|2022-04-27 11:55:00|821.82|819.42|822.6|820.2|825.73|823.33|819.47|817.07|0
1651060800000|2022-04-27 12:00:00|822.82|820.42|817.01|814.61|824.17|821.77|816.56|814.16|0
1651061100000|2022-04-27 12:05:00|817.46|815.06|814.25|811.85|820.72|818.32|814.02|811.62|0
1651061400000|2022-04-27 12:10:00|813.8|811.4|814.55|812.15|816.55|814.15|813.65|811.25|0
1651061700000|2022-04-27 12:15:00|814.32|811.92|819.45|817.05|819.68|817.28|814.32|811.92|0
1651062000000|2022-04-27 12:20:00|819.68|817.28|822.8|820.4|824.04|821.64|818.34|815.94|0
1651062300000|2022-04-27 12:25:00|823.92|821.52|821.85|819.45|825.21|822.81|821.75|819.35|0
1651062600000|2022-04-27 12:30:00|822.19|819.79|826.78|824.38|827.45|825.05|819.4|817|0
1651062900000|2022-04-27 12:35:00|825.88|823.48|821.63|819.23|827.45|825.05|821.18|818.78|0
1651063200000|2022-04-27 12:40:00|821.41|819.01|822.52|820.12|824.98|822.58|820.96|818.56|0
1651063500000|2022-04-27 12:45:00|822.75|820.35|825.21|822.81|825.88|823.48|821.52|819.12|0
1651063800000|2022-04-27 12:50:00|825.32|822.92|824.53|822.13|826.33|823.93|823.42|821.02|0
1651064100000|2022-04-27 12:55:00|824.31|821.91|823.41|821.01|824.76|822.36|821.63|819.23|0
1651064400000|2022-04-27 13:00:00|823.64|821.24|824.76|822.36|824.76|822.36|820.51|818.11|0
1651064700000|2022-04-27 13:05:00|824.43|822.03|831.93|829.53|832.83|830.43|824.43|822.03|0
1651065000000|2022-04-27 13:10:00|832.15|829.75|833.05|830.65|833.27|830.87|831.26|828.86|0
1651065300000|2022-04-27 13:15:00|833.5|831.1|830.81|828.41|833.5|831.1|829.24|826.84|0
1651065600000|2022-04-27 13:20:00|830.36|827.96|831.93|829.53|831.93|829.53|828.57|826.17|0
1651065900000|2022-04-27 13:25:00|831.7|829.3|829.01|826.61|831.7|829.3|826.11|823.71|0
1651066200000|2022-04-27 13:30:00|829.8|827.4|823.2|820.8|830.13|827.73|819.18|816.78|0
1651066500000|2022-04-27 13:35:00|821.41|819.01|821.74|819.34|824.87|822.47|816.95|814.55|0
1651066800000|2022-04-27 13:40:00|818.84|816.44|800.68|798.28|820.85|818.45|800.68|798.28|0
1651067100000|2022-04-27 13:45:00|799.12|796.72|791.87|789.47|799.12|796.72|788.1|785.7|0
1651067400000|2022-04-27 13:50:00|789.65|787.25|797.42|795.02|798.31|795.91|785.89|783.49|0
1651067700000|2022-04-27 13:55:00|796.75|794.35|796.73|794.33|800.06|797.66|795.42|793.02|0
1651068000000|2022-04-27 14:00:00|797.17|794.77|808.51|806.11|810.52|808.12|789.2|786.8|0
1651068300000|2022-04-27 14:05:00|807.84|805.44|811.86|809.46|814.54|812.14|806.28|803.88|0
1651068600000|2022-04-27 14:10:00|812.08|809.68|831.44|829.04|831.89|829.49|811.63|809.23|0
1651068900000|2022-04-27 14:15:00|832.79|830.39|836.83|834.43|841.79|839.39|831.66|829.26|0
1651069200000|2022-04-27 14:20:00|837.28|834.88|832.46|830.06|838.19|835.79|825.13|822.73|0
1651069500000|2022-04-27 14:25:00|830.21|827.81|839.65|837.25|839.65|837.25|825.06|822.66|0
1651069800000|2022-04-27 14:30:00|841.68|839.28|843.22|840.82|850.86|848.46|840.77|838.37|0
1651070100000|2022-04-27 14:35:00|842.78|840.38|826.85|824.45|843.9|841.5|825.73|823.33|0
1651070400000|2022-04-27 14:40:00|826.4|824|822.6|820.2|827.97|825.57|820.81|818.41|0
1651070700000|2022-04-27 14:45:00|822.37|819.97|812.33|809.93|824.61|822.21|812.33|809.93|0
1651071000000|2022-04-27 14:50:00|811.89|809.49|821.48|819.08|821.48|819.08|811.22|808.82|0
1651071300000|2022-04-27 14:55:00|821.03|818.63|822.32|819.92|823.08|820.68|815.67|813.27|0
1651071600000|2022-04-27 15:00:00|821.2|818.8|816.74|814.34|822.54|820.14|806.05|803.65|0
1651071900000|2022-04-27 15:05:00|816.29|813.89|820.53|818.13|822.21|819.81|814.95|812.55|0
1651072200000|2022-04-27 15:10:00|820.31|817.91|820.08|817.68|825.23|822.83|812.84|810.44|0
1651072500000|2022-04-27 15:15:00|819.41|817.01|810.5|808.1|819.41|817.01|808.94|806.54|0
1651072800000|2022-04-27 15:20:00|810.61|808.21|809.2|806.8|819.19|816.79|806.08|803.68|0
1651073100000|2022-04-27 15:25:00|810.53|808.13|805.63|803.23|812.54|810.14|804.3|801.9|0
1651073400000|2022-04-27 15:30:00|803.41|801.01|797.33|794.93|805.34|802.94|797.22|794.82|0
1651073700000|2022-04-27 15:35:00|797.11|794.71|799.33|796.93|800.78|798.38|796.66|794.26|0
1651074000000|2022-04-27 15:40:00|800.33|797.93|799.99|797.59|803.11|800.71|795.33|792.93|0
1651074300000|2022-04-27 15:45:00|801.99|799.59|802.44|800.04|804.89|802.49|800.22|797.82|0
1651074600000|2022-04-27 15:50:00|802.22|799.82|811.58|809.18|812.7|810.3|801.22|798.82|0
1651074900000|2022-04-27 15:55:00|811.8|809.4|806.89|804.49|812.92|810.52|806.45|804.05|0
1651075200000|2022-04-27 16:00:00|806.67|804.27|808.01|805.61|814.71|812.31|804.89|802.49|0
1651075500000|2022-04-27 16:05:00|808.12|805.72|800.21|797.81|808.23|805.83|798.88|796.48|0
1651075800000|2022-04-27 16:10:00|799.77|797.37|802.88|800.48|803.99|801.59|799.77|797.37|0
1651076100000|2022-04-27 16:15:00|803.33|800.93|803.99|801.59|806.44|804.04|799.32|796.92|0
1651076400000|2022-04-27 16:20:00|802.66|800.26|789.34|786.94|805.55|803.15|787.13|784.73|0
1651076700000|2022-04-27 16:25:00|789.56|787.16|784.48|782.08|790.89|788.49|783.37|780.97|0
1651077000000|2022-04-27 16:30:00|784.26|781.86|785.58|783.18|787.36|784.96|781.38|778.98|0
1651077300000|2022-04-27 16:35:00|785.26|782.86|786.03|783.63|790.8|788.4|784.92|782.52|0
1651077600000|2022-04-27 16:40:00|785.58|783.18|781.16|778.76|787.8|785.4|777.63|775.23|0
1651077900000|2022-04-27 16:45:00|781.6|779.2|785.44|783.04|787.35|784.95|779.61|777.21|0
1651078200000|2022-04-27 16:50:00|785|782.6|785.22|782.82|787.88|785.48|783.78|781.38|0
1651078500000|2022-04-27 16:55:00|785|782.6|784.77|782.37|786.77|784.37|783.34|780.94|0
1651078800000|2022-04-27 17:00:00|784.11|781.71|783.11|780.71|801.25|798.85|782.78|780.38|0
1651079100000|2022-04-27 17:05:00|783.78|781.38|795.22|792.82|795.45|793.05|781.67|779.27|0
1651079400000|2022-04-27 17:10:00|794.78|792.38|795.45|793.05|800.13|797.73|792.55|790.15|0
1651079700000|2022-04-27 17:15:00|795.67|793.27|798.57|796.17|800.8|798.4|795.45|793.05|0
1651080000000|2022-04-27 17:20:00|798.34|795.94|797.45|795.05|799.01|796.61|791.88|789.48|0
1651080300000|2022-04-27 17:25:00|797.23|794.83|788.77|786.37|804.82|802.42|788.32|785.92|0
1651080600000|2022-04-27 17:30:00|788.32|785.92|789.88|787.48|792.55|790.15|785.21|782.81|0
1651080900000|2022-04-27 17:35:00|788.99|786.59|795|792.6|796.56|794.16|785.21|782.81|0
1651081200000|2022-04-27 17:40:00|794.33|791.93|794.77|792.37|798.23|795.83|792.99|790.59|0
1651081500000|2022-04-27 17:45:00|794.44|792.04|788.54|786.14|796.56|794.16|787.43|785.03|0
1651081800000|2022-04-27 17:50:00|788.32|785.92|785.1|782.7|788.99|786.59|783.21|780.81|0
1651082100000|2022-04-27 17:55:00|784.77|782.37|785.21|782.81|788.98|786.58|784.77|782.37|0
1651082400000|2022-04-27 18:00:00|785.65|783.25|790.54|788.14|792.1|789.7|784.99|782.59|0
1651082700000|2022-04-27 18:05:00|791.65|789.25|789.89|787.49|792.21|789.81|787.22|784.82|0
1651083000000|2022-04-27 18:10:00|790.11|787.71|789|786.6|793.9|791.5|787.22|784.82|0
1651083300000|2022-04-27 18:15:00|788.55|786.15|796.02|793.62|798.36|795.96|788.55|786.15|0
1651083600000|2022-04-27 18:20:00|796.13|793.73|796.58|794.18|796.58|794.18|791.22|788.82|0
1651083900000|2022-04-27 18:25:00|797.69|795.29|798.59|796.19|799.93|797.53|796.35|793.95|0
1651084200000|2022-04-27 18:30:00|799.03|796.63|793.67|791.27|800.15|797.75|793.01|790.61|0
1651084500000|2022-04-27 18:35:00|794.34|791.94|797.02|794.62|807.32|804.92|793.23|790.83|0
1651084800000|2022-04-27 18:40:00|795.9|793.5|791.44|789.04|796.8|794.4|789.22|786.82|0
1651085100000|2022-04-27 18:45:00|791.22|788.82|796.13|793.73|797.91|795.51|788.1|785.7|0
1651085400000|2022-04-27 18:50:00|794.79|792.39|805.22|802.82|805.89|803.49|794.79|792.39|0
1651085700000|2022-04-27 18:55:00|805.45|803.05|813.97|811.57|817.12|814.72|805.45|803.05|0
1651086000000|2022-04-27 19:00:00|813.75|811.35|819.96|817.56|822.21|819.81|812.1|809.7|0
1651086300000|2022-04-27 19:05:00|820.41|818.01|819.51|817.11|823.11|820.71|815.02|812.62|0
1651086600000|2022-04-27 19:10:00|819.74|817.34|816.81|814.41|823.56|821.16|814.57|812.17|0
1651086900000|2022-04-27 19:15:00|817.71|815.31|820.64|818.24|824.01|821.61|812.55|810.15|0
1651087200000|2022-04-27 19:20:00|820.19|817.79|822.33|819.93|826.27|823.87|818.61|816.21|0
1651087500000|2022-04-27 19:25:00|823.11|820.71|818.73|816.33|823.11|820.71|816.36|813.96|0
1651087800000|2022-04-27 19:30:00|818.38|815.98|821.31|818.91|822.88|820.48|815.46|813.06|0
1651088100000|2022-04-27 19:35:00|820.86|818.46|826.49|824.09|828.52|826.12|817.93|815.53|0
1651088400000|2022-04-27 19:40:00|825.81|823.41|818.61|816.21|828.29|825.89|815.01|812.61|0
1651088700000|2022-04-27 19:45:00|817.71|815.31|823.74|821.34|826.15|823.75|813.89|811.49|0
1651089000000|2022-04-27 19:50:00|823.96|821.56|827.32|824.92|835.19|832.79|823.96|821.56|0
1651089300000|2022-04-27 19:55:00|826.65|824.25|829.34|826.94|831.59|829.19|822.39|819.99|0
1651089600000|2022-04-27 20:00:00|827.54|825.14|829.12|826.72|832.26|829.86|827.54|825.14|0
1651089900000|2022-04-27 20:05:00|828.89|826.49|819.93|817.53|830.01|827.61|811.88|809.48|0
1651090200000|2022-04-27 20:10:00|819.82|817.42|820.49|818.09|821.72|819.32|813.57|811.17|0
1651090500000|2022-04-27 20:15:00|818.68|815.88|814.44|811.64|818.68|815.88|812.21|809.41|0
1651090800000|2022-04-27 20:20:00|814.78|811.98|813.32|810.52|816.22|813.42|811.99|809.19|0
1651091100000|2022-04-27 20:25:00|813.22|810.42|813.1|810.3|814.66|811.86|811.21|808.41|0
1651091400000|2022-04-27 20:30:00|812.88|810.08|810.1|807.3|813.32|810.52|809.65|806.85|0
1651091700000|2022-04-27 20:35:00|810.2|807.4|807.54|804.74|810.76|807.96|807.54|804.74|0
1651092000000|2022-04-27 20:40:00|807.76|804.96|806.76|803.96|808.76|805.96|806.65|803.85|0
1651092300000|2022-04-27 20:45:00|806.42|803.62|799.55|796.75|807.53|804.73|798.11|795.31|0
1651092600000|2022-04-27 20:50:00|799.66|796.86|803.21|800.41|803.76|800.96|796.67|793.87|0
1651092900000|2022-04-27 20:55:00|803.09|800.29|800.1|797.3|803.09|800.29|799|796.2|0
1651093200000|2022-04-27 21:00:00|800.58|797.78|802.49|799.69|802.56|799.76|800.58|797.78|0
1651093500000|2022-04-27 21:05:00|802.56|799.76|802.43|799.63|802.84|800.04|802.27|799.47|0
1651093800000|2022-04-27 21:10:00|802.49|799.69|802.33|799.53|802.52|799.72|802.17|799.37|0
1651094100000|2022-04-27 21:15:00|802.29|799.49|802.33|799.53|802.71|799.91|802.29|799.49|0
1651094400000|2022-04-27 21:20:00|802.26|799.46|801.87|799.07|802.52|799.72|801.81|799.01|0
1651094700000|2022-04-27 21:25:00|801.97|799.17|802.13|799.33|802.26|799.46|801.81|799.01|0
1651095000000|2022-04-27 21:30:00|802.32|799.52|801.87|799.07|802.48|799.68|801.84|799.04|0
1651095300000|2022-04-27 21:35:00|801.84|799.04|801.38|798.58|801.9|799.1|800.9|798.1|0
1651095600000|2022-04-27 21:40:00|801.32|798.52|801.35|798.55|802.25|799.45|801.25|798.45|0
1651095900000|2022-04-27 21:45:00|801.67|798.87|801.81|799.01|801.81|799.01|800.77|797.97|0
1651096200000|2022-04-27 21:50:00|801.38|798.58|800.57|797.77|801.58|798.78|800.57|797.77|0
1651096500000|2022-04-27 21:55:00|800.5|797.7|800.16|797.36|800.6|797.8|800.12|797.32|0
1651096800000|2022-04-27 22:00:00|798.54|795.74|798.54|795.74|799.09|796.29|796.44|793.64|0
1651097100000|2022-04-27 22:05:00|798.65|795.85|798.54|795.74|798.87|796.07|797.1|794.3|0
1651097400000|2022-04-27 22:10:00|798.65|795.85|801.31|798.51|802.42|799.62|798.54|795.74|0
1651097700000|2022-04-27 22:15:00|800.86|798.06|801.86|799.06|802.19|799.39|798.65|795.85|0
1651098000000|2022-04-27 22:20:00|801.75|798.95|801.08|798.28|801.97|799.17|800.64|797.84|0
1651098300000|2022-04-27 22:25:00|800.86|798.06|802.19|799.39|802.53|799.73|800.76|797.96|0
1651098600000|2022-04-27 22:30:00|801.97|799.17|801.3|798.5|803.08|800.28|800.42|797.62|0
1651098900000|2022-04-27 22:35:00|801.2|798.4|800.42|797.62|801.75|798.95|800.19|797.39|0
1651099200000|2022-04-27 22:40:00|800.64|797.84|801.75|798.95|801.75|798.95|800.64|797.84|0
1651099500000|2022-04-27 22:45:00|801.74|798.94|800.86|798.06|801.74|798.94|799.31|796.51|0
1651099800000|2022-04-27 22:50:00|800.97|798.17|800.09|797.29|801.3|798.5|799.64|796.84|0
1651100100000|2022-04-27 22:55:00|799.97|797.17|801.19|798.39|802.19|799.39|799.75|796.95|0
1651100400000|2022-04-27 23:00:00|801.08|798.28|803.74|800.94|803.74|800.94|800.63|797.83|0
1651100700000|2022-04-27 23:05:00|803.52|800.72|802.63|799.83|803.96|801.16|802.41|799.61|0
1651101000000|2022-04-27 23:10:00|802.85|800.05|801.96|799.16|802.85|800.05|801.52|798.72|0
1651101300000|2022-04-27 23:15:00|802.08|799.28|801.74|798.94|802.85|800.05|801.52|798.72|0
1651101600000|2022-04-27 23:20:00|801.96|799.16|800.85|798.05|801.96|799.16|800.41|797.61|0
1651101900000|2022-04-27 23:25:00|800.63|797.83|799.42|796.62|800.97|798.17|798.64|795.84|0
1651102200000|2022-04-27 23:30:00|799.3|796.5|797.09|794.29|800.41|797.61|797.09|794.29|0
1651102500000|2022-04-27 23:35:00|797.31|794.51|798.63|795.83|798.86|796.06|796.76|793.96|0
1651102800000|2022-04-27 23:40:00|798.75|795.95|801.96|799.16|801.96|799.16|798.75|795.95|0
1651103100000|2022-04-27 23:45:00|801.74|798.94|800.96|798.16|801.74|798.94|800.18|797.38|0
1651103400000|2022-04-27 23:50:00|800.85|798.05|801.07|798.27|801.51|798.71|800.3|797.5|0
1651103700000|2022-04-27 23:55:00|800.85|798.05|799.74|796.94|800.85|798.05|799.52|796.72|0
1651104000000|2022-04-28 00:00:00|800.18|797.38|803.06|800.26|803.06|800.26|800.18|797.38|0
1651104300000|2022-04-28 00:05:00|803.51|800.71|802.17|799.37|803.51|800.71|801.29|798.49|0
1651104600000|2022-04-28 00:10:00|802.29|799.49|802.17|799.37|802.62|799.82|801.73|798.93|0
1651104900000|2022-04-28 00:15:00|802.84|800.04|805.28|802.48|805.95|803.15|802.62|799.82|0
1651105200000|2022-04-28 00:20:00|805.62|802.82|807.5|804.7|807.94|805.14|805.62|802.82|0
1651105500000|2022-04-28 00:25:00|807.72|804.92|807.05|804.25|807.94|805.14|805.72|802.92|0
1651105800000|2022-04-28 00:30:00|807.28|804.48|806.28|803.48|808.61|805.81|805.5|802.7|0
1651106100000|2022-04-28 00:35:00|806.39|803.59|804.39|801.59|806.39|803.59|804.28|801.48|0
1651106400000|2022-04-28 00:40:00|804.5|801.7|803.06|800.26|804.61|801.81|801.95|799.15|0
1651106700000|2022-04-28 00:45:00|803.28|800.48|802.83|800.03|803.5|800.7|801.73|798.93|0
1651107000000|2022-04-28 00:50:00|802.61|799.81|800.84|798.04|802.83|800.03|800.62|797.82|0
1651107300000|2022-04-28 00:55:00|800.62|797.82|801.28|798.48|802.17|799.37|800.29|797.49|0
1651107600000|2022-04-28 01:00:00|801.06|798.26|799.95|797.15|802.83|800.03|799.73|796.93|0
1651107900000|2022-04-28 01:05:00|799.84|797.04|801.5|798.7|801.94|799.14|799.84|797.04|0
1651108200000|2022-04-28 01:10:00|801.72|798.92|802.39|799.59|802.61|799.81|801.28|798.48|0
1651108500000|2022-04-28 01:15:00|802.28|799.48|801.72|798.92|802.61|799.81|801.06|798.26|0
1651108800000|2022-04-28 01:20:00|801.94|799.14|806.5|803.7|807.27|804.47|801.5|798.7|0
1651109100000|2022-04-28 01:25:00|806.16|803.36|805.71|802.91|806.82|804.02|804.38|801.58|0
1651109400000|2022-04-28 01:30:00|805.61|802.81|809.27|806.47|809.94|807.14|805.61|802.81|0
1651109700000|2022-04-28 01:35:00|808.82|806.02|807.6|804.8|810.6|807.8|807.49|804.69|0
1651110000000|2022-04-28 01:40:00|807.71|804.91|808.15|805.35|808.15|805.35|806.6|803.8|0
1651110300000|2022-04-28 01:45:00|807.93|805.13|808.15|805.35|809.04|806.24|807.49|804.69|0
1651110600000|2022-04-28 01:50:00|807.82|805.02|807.16|804.36|807.82|805.02|805.49|802.69|0
1651110900000|2022-04-28 01:55:00|806.82|804.02|805.38|802.58|807.49|804.69|805.26|802.46|0
1651111200000|2022-04-28 02:00:00|805.49|802.69|805.04|802.24|806.15|803.35|804.38|801.58|0
1651111500000|2022-04-28 02:05:00|805.26|802.46|805.04|802.24|805.93|803.13|804.15|801.35|0
1651111800000|2022-04-28 02:10:00|804.93|802.13|804.15|801.35|805.04|802.24|804.15|801.35|0
1651112100000|2022-04-28 02:15:00|803.93|801.13|804.59|801.79|805.26|802.46|803.93|801.13|0
1651112400000|2022-04-28 02:20:00|804.49|801.69|805.04|802.24|805.48|802.68|804.49|801.69|0
1651112700000|2022-04-28 02:25:00|804.82|802.02|805.48|802.68|806.37|803.57|803.48|800.68|0
1651113000000|2022-04-28 02:30:00|805.6|802.8|803.7|800.9|805.6|802.8|803.04|800.24|0
1651113300000|2022-04-28 02:35:00|803.82|801.02|802.82|800.02|803.93|801.13|802.37|799.57|0
1651113600000|2022-04-28 02:40:00|802.37|799.57|799.05|796.25|802.37|799.57|799.05|796.25|0
1651113900000|2022-04-28 02:45:00|798.94|796.14|799.49|796.69|799.83|797.03|798.38|795.58|0
1651114200000|2022-04-28 02:50:00|799.27|796.47|800.38|797.58|800.38|797.58|799.05|796.25|0
1651114500000|2022-04-28 02:55:00|800.15|797.35|801.48|798.68|801.7|798.9|799.93|797.13|0
1651114800000|2022-04-28 03:00:00|801.26|798.46|801.38|798.58|801.7|798.9|800.82|798.02|0
1651115100000|2022-04-28 03:05:00|801.26|798.46|799.71|796.91|801.48|798.68|799.6|796.8|0
1651115400000|2022-04-28 03:10:00|799.93|797.13|799.26|796.46|800.49|797.69|798.38|795.58|0
1651115700000|2022-04-28 03:15:00|799.38|796.58|803.48|800.68|804.36|801.56|798.6|795.8|0
1651116000000|2022-04-28 03:20:00|803.92|801.12|802.81|800.01|804.36|801.56|802.59|799.79|0
1651116300000|2022-04-28 03:25:00|802.37|799.57|802.59|799.79|803.25|800.45|801.48|798.68|0
1651116600000|2022-04-28 03:30:00|802.48|799.68|802.36|799.56|803.59|800.79|801.26|798.46|0
1651116900000|2022-04-28 03:35:00|802.48|799.68|803.81|801.01|803.92|801.12|802.36|799.56|0
1651117200000|2022-04-28 03:40:00|803.69|800.89|804.14|801.34|805.03|802.23|803.69|800.89|0
1651117500000|2022-04-28 03:45:00|803.92|801.12|804.14|801.34|804.36|801.56|803.25|800.45|0
1651117800000|2022-04-28 03:50:00|804.03|801.23|804.36|801.56|804.47|801.67|803.69|800.89|0
1651118100000|2022-04-28 03:55:00|804.25|801.45|802.8|800|804.25|801.45|802.8|800|0
1651118400000|2022-04-28 04:00:00|802.58|799.78|803.47|800.67|803.91|801.11|802.14|799.34|0
1651118700000|2022-04-28 04:05:00|803.36|800.56|802.92|800.12|803.69|800.89|802.8|800|0
1651119000000|2022-04-28 04:10:00|803.02|800.22|802.69|799.89|803.25|800.45|801.69|798.89|0
1651119300000|2022-04-28 04:15:00|802.58|799.78|803.47|800.67|804.13|801.33|802.58|799.78|0
1651119600000|2022-04-28 04:20:00|803.58|800.78|802.8|800|803.69|800.89|802.58|799.78|0
1651119900000|2022-04-28 04:25:00|802.92|800.12|802.58|799.78|803.24|800.44|802.13|799.33|0
1651120200000|2022-04-28 04:30:00|802.36|799.56|801.91|799.11|803.14|800.34|801.91|799.11|0
1651120500000|2022-04-28 04:35:00|802.13|799.33|801.8|799|802.35|799.55|801.69|798.89|0
1651120800000|2022-04-28 04:40:00|801.91|799.11|799.6|796.8|802.03|799.23|799.49|796.69|0
1651121100000|2022-04-28 04:45:00|799.71|796.91|798.16|795.36|799.71|796.91|798.16|795.36|0
1651121400000|2022-04-28 04:50:00|797.94|795.14|798.6|795.8|798.82|796.02|797.94|795.14|0
1651121700000|2022-04-28 04:55:00|798.49|795.69|797.93|795.13|798.6|795.8|797.71|794.91|0
1651122000000|2022-04-28 05:00:00|798.05|795.25|799.04|796.24|799.93|797.13|798.05|795.25|0
1651122300000|2022-04-28 05:05:00|798.82|796.02|798.38|795.58|799.49|796.69|798.38|795.58|0
1651122600000|2022-04-28 05:10:00|798.49|795.69|798.6|795.8|799.26|796.46|798.27|795.47|0
1651122900000|2022-04-28 05:15:00|798.49|795.69|799.26|796.46|799.93|797.13|798.37|795.57|0
1651123200000|2022-04-28 05:20:00|799.04|796.24|800.15|797.35|800.37|797.57|798.82|796.02|0
1651123500000|2022-04-28 05:25:00|800.37|797.57|798.37|795.57|800.59|797.79|797.71|794.91|0
1651123800000|2022-04-28 05:30:00|798.27|795.47|799.26|796.46|799.7|796.9|797.71|794.91|0
1651124100000|2022-04-28 05:35:00|798.59|795.79|799.48|796.68|799.92|797.12|796.71|793.91|0
1651124400000|2022-04-28 05:40:00|799.37|796.57|800.37|797.57|801.48|798.68|799.04|796.24|0
1651124700000|2022-04-28 05:45:00|800.59|797.79|793.94|791.14|800.59|797.79|793.94|791.14|0
1651125000000|2022-04-28 05:50:00|794.6|791.8|793.49|790.69|795.27|792.47|792.83|790.03|0
1651125300000|2022-04-28 05:55:00|793.71|790.91|795.71|792.91|795.71|792.91|793.71|790.91|0
1651125600000|2022-04-28 06:00:00|795.6|792.8|793.05|790.25|797.26|794.46|792.39|789.59|0
1651125900000|2022-04-28 06:05:00|793.27|790.47|794.16|791.36|796.15|793.35|792.38|789.58|0
1651126200000|2022-04-28 06:10:00|793.93|791.13|792.38|789.58|795.82|793.02|791.72|788.92|0
1651126500000|2022-04-28 06:15:00|792.16|789.36|790.61|787.81|792.6|789.8|789.95|787.15|0
1651126800000|2022-04-28 06:20:00|790.39|787.59|789.29|786.49|791.06|788.26|787.96|785.16|0
1651127100000|2022-04-28 06:25:00|789.07|786.27|788.4|785.6|789.07|786.27|786.53|783.73|0
1651127400000|2022-04-28 06:30:00|788.62|785.82|788.4|785.6|788.84|786.04|786.86|784.06|0
1651127700000|2022-04-28 06:35:00|788.62|785.82|788.4|785.6|789.62|786.82|788.07|785.27|0
1651128000000|2022-04-28 06:40:00|788.18|785.38|786.41|783.61|788.84|786.04|786.19|783.39|0
1651128300000|2022-04-28 06:45:00|786.53|783.73|783.48|780.68|788.22|785.42|783.48|780.68|0
1651128600000|2022-04-28 06:50:00|783.38|780.58|786.3|783.5|786.74|783.94|782.37|779.57|0
1651128900000|2022-04-28 06:55:00|786.08|783.28|786.13|783.33|787.73|784.93|785.86|783.06|0
1651129200000|2022-04-28 07:00:00|785.47|782.67|784.92|782.12|788.78|785.98|784.37|781.57|0
1651129500000|2022-04-28 07:05:00|784.83|782.43|786.59|784.19|788.58|786.18|784.83|782.43|0
1651129800000|2022-04-28 07:10:00|786.15|783.75|783.29|780.89|788.14|785.74|779.77|777.37|0
1651130100000|2022-04-28 07:15:00|783.07|780.67|779.76|777.36|784.17|781.77|779.54|777.14|0
1651130400000|2022-04-28 07:20:00|779.54|777.14|778.06|775.66|780.42|778.02|777.29|774.89|0
1651130700000|2022-04-28 07:25:00|778.17|775.77|773.55|771.15|779.71|777.31|773.55|771.15|0
1651131000000|2022-04-28 07:30:00|773.77|771.37|774.21|771.81|774.65|772.25|772.24|769.84|0
1651131300000|2022-04-28 07:35:00|774.11|771.71|767.88|765.48|774.11|771.71|767.66|765.26|0
1651131600000|2022-04-28 07:40:00|768.1|765.7|768.32|765.92|769.2|766.8|767.66|765.26|0
1651131900000|2022-04-28 07:45:00|768.21|765.81|770.29|767.89|770.73|768.33|768.1|765.7|0
1651132200000|2022-04-28 07:50:00|769.75|767.35|774|771.6|774|771.6|769.63|767.23|0
1651132500000|2022-04-28 07:55:00|774.11|771.71|776.41|774.01|777.29|774.89|773.56|771.16|0
1651132800000|2022-04-28 08:00:00|776.63|774.23|775.09|772.69|776.85|774.45|772.14|769.74|0
1651133100000|2022-04-28 08:05:00|774.88|772.48|772.24|769.84|774.88|772.48|770.93|768.53|0
1651133400000|2022-04-28 08:10:00|772.58|770.18|769.62|767.22|775.31|772.91|769.62|767.22|0
1651133700000|2022-04-28 08:15:00|769.84|767.44|770.71|768.31|770.93|768.53|768.31|765.91|0
1651134000000|2022-04-28 08:20:00|770.93|768.53|768.64|766.24|771.7|769.3|768.3|765.9|0
1651134300000|2022-04-28 08:25:00|768.74|766.34|766.99|764.59|768.74|766.34|766.77|764.37|0
1651134600000|2022-04-28 08:30:00|766.77|764.37|766.99|764.59|768.74|766.34|766.77|764.37|0
1651134900000|2022-04-28 08:35:00|767.21|764.81|767.21|764.81|767.65|765.25|766.77|764.37|0
1651135200000|2022-04-28 08:40:00|767.43|765.03|766.99|764.59|767.86|765.46|763.72|761.32|0
1651135500000|2022-04-28 08:45:00|767.21|764.81|765.57|763.17|767.21|764.81|764.15|761.75|0
1651135800000|2022-04-28 08:50:00|765.46|763.06|764.7|762.3|766.77|764.37|764.59|762.19|0
1651136100000|2022-04-28 08:55:00|764.8|762.4|760.88|758.48|765.46|763.06|760.88|758.48|0
1651136400000|2022-04-28 09:00:00|760.44|758.04|760.34|757.94|762.84|760.44|758.92|756.52|0
1651136700000|2022-04-28 09:05:00|760.66|758.26|763.49|761.09|763.93|761.53|760.01|757.61|0
1651137000000|2022-04-28 09:10:00|763.27|760.87|765.02|762.62|765.89|763.49|763.27|760.87|0
1651137300000|2022-04-28 09:15:00|765.24|762.84|766.11|763.71|766.98|764.58|765.24|762.84|0
1651137600000|2022-04-28 09:20:00|766.22|763.82|764.91|762.51|766.55|764.15|764.58|762.18|0
1651137900000|2022-04-28 09:25:00|764.8|762.4|767.64|765.24|768.95|766.55|764.58|762.18|0
1651138200000|2022-04-28 09:30:00|767.31|764.91|766|763.6|767.64|765.24|765.13|762.73|0
1651138500000|2022-04-28 09:35:00|766.11|763.71|769.17|766.77|769.38|766.98|765.02|762.62|0
1651138800000|2022-04-28 09:40:00|768.95|766.55|770.48|768.08|770.48|768.08|766.76|764.36|0
1651139100000|2022-04-28 09:45:00|771.13|768.73|768.07|765.67|771.57|769.17|767.53|765.13|0
1651139400000|2022-04-28 09:50:00|768.51|766.11|769.38|766.98|771.57|769.17|768.29|765.89|0
1651139700000|2022-04-28 09:55:00|769.16|766.76|770.47|768.07|772.45|770.05|769.16|766.76|0
1651140000000|2022-04-28 10:00:00|770.26|767.86|771.13|768.73|772.23|769.83|769.6|767.2|0
1651140300000|2022-04-28 10:05:00|770.91|768.51|770.47|768.07|772.22|769.82|768.94|766.54|0
1651140600000|2022-04-28 10:10:00|770.59|768.19|772.66|770.26|772.78|770.38|770.37|767.97|0
1651140900000|2022-04-28 10:15:00|772.78|770.38|776.39|773.99|776.39|773.99|772.78|770.38|0
1651141200000|2022-04-28 10:20:00|776.17|773.77|774.85|772.45|777.16|774.76|773.98|771.58|0
1651141500000|2022-04-28 10:25:00|775.07|772.67|777.05|774.65|777.92|775.52|775.07|772.67|0
1651141800000|2022-04-28 10:30:00|776.72|774.32|775.4|773|777.7|775.3|774.63|772.23|0
1651142100000|2022-04-28 10:35:00|775.29|772.89|775.51|773.11|777.26|774.86|774.19|771.79|0
1651142400000|2022-04-28 10:40:00|775.73|773.33|775.4|773|776.82|774.42|773.97|771.57|0
1651142700000|2022-04-28 10:45:00|775.62|773.22|779.35|776.95|779.9|777.5|775.51|773.11|0
1651143000000|2022-04-28 10:50:00|779.46|777.06|779.46|777.06|779.9|777.5|778.36|775.96|0
1651143300000|2022-04-28 10:55:00|779.68|777.28|776.6|774.2|780.12|777.72|776.38|773.98|0
1651143600000|2022-04-28 11:00:00|776.82|774.42|771.56|769.16|776.82|774.42|770.9|768.5|0
1651143900000|2022-04-28 11:05:00|771.45|769.05|767.84|765.44|771.56|769.16|767.18|764.78|0
1651144200000|2022-04-28 11:10:00|767.4|765|769.15|766.75|769.7|767.3|767.18|764.78|0
1651144500000|2022-04-28 11:15:00|769.37|766.97|769.59|767.19|770.46|768.06|768.93|766.53|0
1651144800000|2022-04-28 11:20:00|769.37|766.97|769.8|767.4|770.46|768.06|768.93|766.53|0
1651145100000|2022-04-28 11:25:00|769.92|767.52|772.21|769.81|772.65|770.25|769.15|766.75|0
1651145400000|2022-04-28 11:30:00|772.65|770.25|774.18|771.78|774.4|772|771.33|768.93|0
1651145700000|2022-04-28 11:35:00|774.4|772|773.96|771.56|774.84|772.44|773.09|770.69|0
1651146000000|2022-04-28 11:40:00|774.08|771.68|773.3|770.9|774.62|772.22|773.3|770.9|0
1651146300000|2022-04-28 11:45:00|773.42|771.02|773.96|771.56|774.51|772.11|771.66|769.26|0
1651146600000|2022-04-28 11:50:00|774.18|771.78|775.49|773.09|775.93|773.53|772.43|770.03|0
1651146900000|2022-04-28 11:55:00|775.71|773.31|776.59|774.19|778.79|776.39|775.61|773.21|0
1651147200000|2022-04-28 12:00:00|776.81|774.41|778.24|775.84|778.35|775.95|775.93|773.53|0
1651147500000|2022-04-28 12:05:00|777.91|775.51|778.68|776.28|779.88|777.48|777.8|775.4|0
1651147800000|2022-04-28 12:10:00|778.79|776.39|781.42|779.02|781.98|779.58|778.79|776.39|0
1651148100000|2022-04-28 12:15:00|781.64|779.24|779.78|777.38|782.08|779.68|779|776.6|0
1651148400000|2022-04-28 12:20:00|779.66|777.26|777.03|774.63|780.1|777.7|776.81|774.41|0
1651148700000|2022-04-28 12:25:00|776.7|774.3|782.41|780.01|782.41|780.01|776.59|774.19|0
1651149000000|2022-04-28 12:30:00|782.96|780.56|785.82|783.42|787.15|784.75|782.96|780.56|0
1651149300000|2022-04-28 12:35:00|785.16|782.76|780.76|778.36|789.35|786.95|779.88|777.48|0
1651149600000|2022-04-28 12:40:00|780.32|777.92|777.9|775.5|781.2|778.8|774.61|772.21|0
1651149900000|2022-04-28 12:45:00|778.12|775.72|784.28|781.88|784.28|781.88|778.01|775.61|0
1651150200000|2022-04-28 12:50:00|784.5|782.1|789.57|787.17|791.12|788.72|784.5|782.1|0
1651150500000|2022-04-28 12:55:00|790.01|787.61|787.8|785.4|791.56|789.16|787.8|785.4|0
1651150800000|2022-04-28 13:00:00|788.69|786.29|787.58|785.18|789.79|787.39|784.94|782.54|0
1651151100000|2022-04-28 13:05:00|787.36|784.96|784.06|781.66|787.36|784.96|783.39|780.99|0
1651151400000|2022-04-28 13:10:00|784.28|781.88|786.92|784.52|786.92|784.52|783.73|781.33|0
1651151700000|2022-04-28 13:15:00|786.7|784.3|782.73|780.33|787.8|785.4|781.85|779.45|0
1651152000000|2022-04-28 13:20:00|782.51|780.11|781.85|779.45|783.17|780.77|780.97|778.57|0
1651152300000|2022-04-28 13:25:00|782.41|780.01|784.49|782.09|786.26|783.86|781.75|779.35|0
1651152600000|2022-04-28 13:30:00|784.05|781.65|795.81|793.41|795.81|793.41|777.45|775.05|0
1651152900000|2022-04-28 13:35:00|795.37|792.97|797.36|794.96|798.46|796.06|790.74|788.34|0
1651153200000|2022-04-28 13:40:00|798.68|796.28|807.09|804.69|808.54|806.14|793.17|790.77|0
1651153500000|2022-04-28 13:45:00|806.65|804.25|805.32|802.92|806.65|804.25|798.46|796.06|0
1651153800000|2022-04-28 13:50:00|805.76|803.36|798.99|796.59|809.53|807.13|798.11|795.71|0
1651154100000|2022-04-28 13:55:00|799.66|797.26|801.65|799.25|804.53|802.13|798.33|795.93|0
1651154400000|2022-04-28 14:00:00|801.87|799.47|816.09|813.69|816.2|813.8|801.21|798.81|0
1651154700000|2022-04-28 14:05:00|815.86|813.46|810.08|807.68|817.43|815.03|806.3|803.9|0
1651155000000|2022-04-28 14:10:00|808.97|806.57|809.41|807.01|815.2|812.8|806.75|804.35|0
1651155300000|2022-04-28 14:15:00|810.08|807.68|800.32|797.92|814.75|812.35|800.32|797.92|0
1651155600000|2022-04-28 14:20:00|800.76|798.36|806.3|803.9|806.74|804.34|800.1|797.7|0
1651155900000|2022-04-28 14:25:00|806.74|804.34|818.58|816.18|819.14|816.74|806.52|804.12|0
1651156200000|2022-04-28 14:30:00|819.47|817.07|823.71|821.31|824.15|821.75|817.47|815.07|0
1651156500000|2022-04-28 14:35:00|824.38|821.98|821.25|818.85|824.38|821.98|817.24|814.84|0
1651156800000|2022-04-28 14:40:00|821.47|819.07|820.58|818.18|827.05|824.65|820.14|817.74|0
1651157100000|2022-04-28 14:45:00|820.36|817.96|820.47|818.07|821.92|819.52|815.9|813.5|0
1651157400000|2022-04-28 14:50:00|820.58|818.18|819.36|816.96|825.27|822.87|817.24|814.84|0
1651157700000|2022-04-28 14:55:00|818.57|816.17|812.68|810.28|819.02|816.62|810.12|807.72|0
1651158000000|2022-04-28 15:00:00|812.02|809.62|808.57|806.17|813.46|811.06|806.69|804.29|0
1651158300000|2022-04-28 15:05:00|807.68|805.28|800.16|797.76|810.12|807.72|798.61|796.21|0
1651158600000|2022-04-28 15:10:00|799.94|797.54|798.61|796.21|802.15|799.75|798.61|796.21|0
1651158900000|2022-04-28 15:15:00|796.4|794|795.3|792.9|800.6|798.2|794.64|792.24|0
1651159200000|2022-04-28 15:20:00|795.08|792.68|799.05|796.65|800.82|798.42|794.64|792.24|0
1651159500000|2022-04-28 15:25:00|798.39|795.99|797.94|795.54|799.5|797.1|793.97|791.57|0
1651159800000|2022-04-28 15:30:00|796.72|794.32|793.39|790.99|800.49|798.09|792.73|790.33|0
1651160100000|2022-04-28 15:35:00|793.17|790.77|801.6|799.2|801.72|799.32|792.95|790.55|0
1651160400000|2022-04-28 15:40:00|801.82|799.42|804.27|801.87|804.27|801.87|799.16|796.76|0
1651160700000|2022-04-28 15:45:00|804.05|801.65|804.49|802.09|808.28|805.88|803.38|800.98|0
1651161000000|2022-04-28 15:50:00|804.71|802.31|799.72|797.32|806.49|804.09|796.71|794.31|0
1651161300000|2022-04-28 15:55:00|799.82|797.42|799.05|796.65|804.05|801.65|798.71|796.31|0
1651161600000|2022-04-28 16:00:00|799.6|797.2|796.59|794.19|803.03|800.63|795.71|793.31|0
1651161900000|2022-04-28 16:05:00|796.82|794.42|800.36|797.96|804.14|801.74|796.82|794.42|0
1651162200000|2022-04-28 16:10:00|799.92|797.52|792.83|790.43|800.81|798.41|792.83|790.43|0
1651162500000|2022-04-28 16:15:00|791.94|789.54|786.64|784.24|793.05|790.65|786.42|784.02|0
1651162800000|2022-04-28 16:20:00|786.42|784.02|781.78|779.38|787.75|785.35|780.68|778.28|0
1651163100000|2022-04-28 16:25:00|781.56|779.16|775.18|772.78|781.56|779.16|775.18|772.78|0
1651163400000|2022-04-28 16:30:00|774.08|771.68|771.46|768.58|776.06|773.66|771.14|768.02|0
1651163700000|2022-04-28 16:35:00|771.02|768.14|767.66|764.78|771.68|768.8|766.78|763.9|0
1651164000000|2022-04-28 16:40:00|768.1|765.22|761.75|758.87|768.1|765.22|761.75|758.87|0
1651164300000|2022-04-28 16:45:00|761.31|758.43|757.16|754.28|761.31|758.43|752.59|749.71|0
1651164600000|2022-04-28 16:50:00|756.94|754.06|756.51|753.63|762.19|759.31|756.29|753.41|0
1651164900000|2022-04-28 16:55:00|757.16|754.28|753.82|750.94|759.13|756.25|753.5|750.62|0
1651165200000|2022-04-28 17:00:00|752.95|750.07|751.42|748.54|756.44|753.56|750.98|748.1|0
1651165500000|2022-04-28 17:05:00|751.64|748.76|747.72|744.84|754.04|751.16|746.63|743.75|0
1651165800000|2022-04-28 17:10:00|747.94|745.06|740.56|737.68|747.94|745.06|739.91|737.03|0
1651166100000|2022-04-28 17:15:00|740.99|738.11|741.85|738.97|745.98|743.1|739.26|736.38|0
1651166400000|2022-04-28 17:20:00|742.07|739.19|746.26|743.38|748.65|745.77|741.7|738.82|0
1651166700000|2022-04-28 17:25:00|745.83|742.95|742.79|739.91|746.26|743.38|741.49|738.61|0
1651167000000|2022-04-28 17:30:00|742.57|739.69|742.79|739.91|747.24|744.36|740.84|737.96|0
1651167300000|2022-04-28 17:35:00|742.57|739.69|737.81|734.93|744.31|741.43|737.38|734.5|0
1651167600000|2022-04-28 17:40:00|737.38|734.5|741.92|739.04|746.04|743.16|736.51|733.63|0
1651167900000|2022-04-28 17:45:00|742.35|739.47|738.24|735.36|743.65|740.77|736.94|734.06|0
1651168200000|2022-04-28 17:50:00|738.02|735.14|743.8|740.92|744.95|742.07|738.02|735.14|0
1651168500000|2022-04-28 17:55:00|743.59|740.71|740.32|737.92|745.54|742.66|739.88|737.48|0
1651168800000|2022-04-28 18:00:00|740.1|737.7|738.8|736.4|741.61|739.21|737.94|735.54|0
1651169100000|2022-04-28 18:05:00|739.02|736.62|740.75|738.35|743.13|740.73|738.59|736.19|0
1651169400000|2022-04-28 18:10:00|740.53|738.13|741.61|739.21|741.83|739.43|737.29|734.89|0
1651169700000|2022-04-28 18:15:00|741.18|738.78|738.8|736.4|743.99|741.59|738.8|736.4|0
1651170000000|2022-04-28 18:20:00|739.02|736.62|736.42|734.02|741.83|739.43|736.42|734.02|0
1651170300000|2022-04-28 18:25:00|736.21|733.81|737.29|734.89|739.66|737.26|736.21|733.81|0
1651170600000|2022-04-28 18:30:00|737.07|734.67|737.72|735.32|740.53|738.13|735.13|732.73|0
1651170900000|2022-04-28 18:35:00|737.29|734.89|734.91|732.51|738.15|735.75|733.83|731.43|0
1651171200000|2022-04-28 18:40:00|734.7|732.3|730.17|727.77|734.7|732.3|729.96|727.56|0
1651171500000|2022-04-28 18:45:00|729.96|727.56|726.47|724.07|731.71|729.31|726.47|724.07|0
1651171800000|2022-04-28 18:50:00|726.26|723.86|730.55|728.15|730.55|728.15|723.48|721.08|0
1651172100000|2022-04-28 18:55:00|730.98|728.58|727.55|725.15|731.63|729.23|727.33|724.93|0
1651172400000|2022-04-28 19:00:00|728.62|726.22|727.44|725.04|730.98|728.58|724.76|722.36|0
1651172700000|2022-04-28 19:05:00|727.54|725.14|725.11|722.23|727.54|725.14|723.93|721.05|0
1651173000000|2022-04-28 19:10:00|725.21|722.33|728.32|725.44|729.72|726.84|725.21|722.33|0
1651173300000|2022-04-28 19:15:00|728.64|725.76|724.74|721.86|729.93|727.05|724.74|721.86|0
1651173600000|2022-04-28 19:20:00|724.53|721.65|721.08|718.2|725.81|722.93|720.65|717.77|0
1651173900000|2022-04-28 19:25:00|721.72|718.84|728.13|725.25|728.13|725.25|721.29|718.41|0
1651174200000|2022-04-28 19:30:00|728.34|725.46|734.26|731.38|734.9|732.02|727.27|724.39|0
1651174500000|2022-04-28 19:35:00|734.04|731.16|735.76|732.88|738.98|736.1|731.9|729.02|0
1651174800000|2022-04-28 19:40:00|735.97|733.09|738.76|735.88|739.83|736.95|730.62|727.74|0
1651175100000|2022-04-28 19:45:00|739.4|736.52|739.63|736.75|743.29|740.41|734.25|731.37|0
1651175400000|2022-04-28 19:50:00|742.43|739.55|742.21|739.33|746.73|743.85|740.49|737.61|0
1651175700000|2022-04-28 19:55:00|743.07|740.19|737.93|735.05|749.21|746.33|737.93|735.05|0
1651176000000|2022-04-28 20:00:00|736.64|733.76|753.22|750.34|763.2|760.32|736.21|733.33|0
1651176300000|2022-04-28 20:05:00|753.66|750.78|757.89|755.01|759.4|756.52|748.15|745.27|0
1651176600000|2022-04-28 20:10:00|759.19|756.31|761.36|758.48|762.01|759.13|754.42|751.54|0
1651176900000|2022-04-28 20:15:00|759.43|756.07|760.41|757.05|763.77|760.41|758.56|755.2|0
1651177200000|2022-04-28 20:20:00|760.29|756.93|757.59|754.23|762.46|759.1|754.77|751.41|0
1651177500000|2022-04-28 20:25:00|757.37|754.01|756.29|752.93|759.64|756.28|755.31|751.95|0
1651177800000|2022-04-28 20:30:00|755.96|752.6|744.15|740.23|755.96|752.6|734.43|731.07|0
1651178100000|2022-04-28 20:35:00|743.83|739.91|747.71|743.79|748.57|744.65|740.39|736.47|0
1651178400000|2022-04-28 20:40:00|747.6|743.68|746.84|742.92|750.3|746.38|745.76|741.84|0
1651178700000|2022-04-28 20:45:00|747.17|743.25|759.52|755.6|759.96|756.04|746.96|743.04|0
1651179000000|2022-04-28 20:50:00|759.41|755.49|756.14|753.34|760.28|756.38|755.7|752.9|0
1651179300000|2022-04-28 20:55:00|756.57|753.77|757|754.2|758.41|755.61|752.77|749.97|0
1651179600000|2022-04-28 21:00:00|757.39|754.59|759.57|756.77|760.55|757.75|755.02|752.22|0
1651179900000|2022-04-28 21:05:00|759.6|756.8|762.2|759.4|762.86|760.06|759.31|756.51|0
1651180200000|2022-04-28 21:10:00|762.23|759.43|766.83|764.03|766.83|764.03|760.14|757.34|0
1651180500000|2022-04-28 21:15:00|766.73|763.93|767.43|764.63|768.03|765.23|765.59|762.79|0
1651180800000|2022-04-28 21:20:00|767.15|764.35|776.07|773.27|778.98|776.18|766.96|764.16|0
1651181100000|2022-04-28 21:25:00|776.04|773.24|773.61|770.81|777.19|774.39|771.95|769.15|0
1651181400000|2022-04-28 21:30:00|773.58|770.78|773.75|770.95|775.1|772.3|773.1|770.3|0
1651181700000|2022-04-28 21:35:00|773.63|770.83|773.43|770.63|775.2|772.4|773.43|770.63|0
1651182000000|2022-04-28 21:40:00|773.37|770.57|773.65|770.85|773.65|770.85|770.53|767.73|0
1651182300000|2022-04-28 21:45:00|773.98|771.18|768.6|765.8|773.98|771.18|768.1|765.3|0
1651182600000|2022-04-28 21:50:00|768.63|765.83|767.95|765.15|769.15|766.35|767.02|764.22|0
1651182900000|2022-04-28 21:55:00|768.04|765.24|767.65|764.85|768.25|765.45|765.75|762.95|0
1651183200000|2022-04-28 22:00:00|773.34|770.54|768.75|765.95|778.6|775.8|768.53|765.73|0
1651183500000|2022-04-28 22:05:00|768.86|766.06|768.2|765.4|769.73|766.93|766.89|764.09|0
1651183800000|2022-04-28 22:10:00|768.42|765.62|767.33|764.53|770.5|767.7|765.91|763.11|0
1651184100000|2022-04-28 22:15:00|766.45|763.65|765.91|763.11|766.67|763.87|764.27|761.47|0
1651184400000|2022-04-28 22:20:00|766.02|763.22|766.23|763.43|766.67|763.87|762.96|760.16|0
1651184700000|2022-04-28 22:25:00|766.02|763.22|767.22|764.42|769.29|766.49|765.58|762.78|0
1651185000000|2022-04-28 22:30:00|767.32|764.52|766.01|763.21|767.44|764.64|764.05|761.25|0
1651185300000|2022-04-28 22:35:00|766.23|763.43|767.32|764.52|767.76|764.96|766.23|763.43|0
1651185600000|2022-04-28 22:40:00|767.54|764.74|770.38|767.58|771.69|768.89|767.1|764.3|0
1651185900000|2022-04-28 22:45:00|771.03|768.23|771.03|768.23|771.69|768.89|769.5|766.7|0
1651186200000|2022-04-28 22:50:00|771.15|768.35|771.91|769.11|772.56|769.76|770.81|768.01|0
1651186500000|2022-04-28 22:55:00|771.69|768.89|770.16|767.36|771.91|769.11|769.94|767.14|0
1651186800000|2022-04-28 23:00:00|769.94|767.14|771.47|768.67|772.24|769.44|769.94|767.14|0
1651187100000|2022-04-28 23:05:00|771.69|768.89|770.81|768.01|772.24|769.44|770.81|768.01|0
1651187400000|2022-04-28 23:10:00|770.92|768.12|770.59|767.79|771.47|768.67|770.15|767.35|0
1651187700000|2022-04-28 23:15:00|770.92|768.12|767.75|764.95|771.68|768.88|767.43|764.63|0
1651188000000|2022-04-28 23:20:00|767.97|765.17|768.9|766.1|769.01|766.21|766.66|763.86|0
1651188300000|2022-04-28 23:25:00|768.68|765.88|768.57|765.77|769.55|766.75|768.46|765.66|0
1651188600000|2022-04-28 23:30:00|768.68|765.88|770.32|767.52|770.64|767.84|767.81|765.01|0
1651188900000|2022-04-28 23:35:00|770.42|767.62|771.29|768.49|771.84|769.04|769.77|766.97|0
1651189200000|2022-04-28 23:40:00|771.07|768.27|771.73|768.93|772.38|769.58|771.07|768.27|0
1651189500000|2022-04-28 23:45:00|771.51|768.71|771.07|768.27|772.16|769.36|771.07|768.27|0
1651189800000|2022-04-28 23:50:00|771.29|768.49|770.75|767.95|771.73|768.93|770.64|767.84|0
1651190100000|2022-04-28 23:55:00|770.63|767.83|771.07|768.27|771.51|768.71|770.63|767.83|0
1651190400000|2022-04-29 00:00:00|770.85|768.05|770.09|767.29|771.29|768.49|769.76|766.96|0
1651190700000|2022-04-29 00:05:00|770.2|767.4|769.11|766.31|770.2|767.4|769|766.2|0
1651191000000|2022-04-29 00:10:00|769.22|766.42|766.06|763.26|769.32|766.52|765.84|763.04|0
1651191300000|2022-04-29 00:15:00|765.84|763.04|763.45|760.65|765.84|763.04|762.47|759.67|0
1651191600000|2022-04-29 00:20:00|763.23|760.43|760.19|757.39|763.23|760.43|760.19|757.39|0
1651191900000|2022-04-29 00:25:00|760.4|757.6|759.97|757.17|760.62|757.82|759|756.2|0
1651192200000|2022-04-29 00:30:00|759.75|756.95|760.11|757.31|760.62|757.82|759.24|756.44|0
1651192500000|2022-04-29 00:35:00|760.01|757.21|760.55|757.75|760.76|757.96|758.81|756.01|0
1651192800000|2022-04-29 00:40:00|760.33|757.53|761.63|758.83|762.29|759.49|760.33|757.53|0
1651193100000|2022-04-29 00:45:00|761.85|759.05|761.63|758.83|762.29|759.49|761.2|758.4|0
1651193400000|2022-04-29 00:50:00|761.53|758.73|762.28|759.48|762.5|759.7|760.11|757.31|0
1651193700000|2022-04-29 00:55:00|762.5|759.7|760.11|757.31|762.72|759.92|759.89|757.09|0
1651194000000|2022-04-29 01:00:00|760|757.2|761.19|758.39|761.19|758.39|759.24|756.44|0
1651194300000|2022-04-29 01:05:00|760.98|758.18|759.57|756.77|760.98|758.18|759.24|756.44|0
1651194600000|2022-04-29 01:10:00|759.45|756.65|759.89|757.09|760.54|757.74|758.58|755.78|0
1651194900000|2022-04-29 01:15:00|759.67|756.87|755.98|753.18|760.1|757.3|755.32|752.52|0
1651195200000|2022-04-29 01:20:00|755.87|753.07|756.63|753.83|758.36|755.56|755.54|752.74|0
1651195500000|2022-04-29 01:25:00|756.52|753.72|754.46|751.66|756.63|753.83|752.72|749.92|0
1651195800000|2022-04-29 01:30:00|754.13|751.33|751.64|748.84|754.24|751.44|750.77|747.97|0
1651196100000|2022-04-29 01:35:00|751.42|748.62|750.34|747.54|751.53|748.73|749.69|746.89|0
1651196400000|2022-04-29 01:40:00|750.12|747.32|748.82|746.02|750.55|747.75|747.53|744.73|0
1651196700000|2022-04-29 01:45:00|748.61|745.81|749.04|746.24|749.69|746.89|747.96|745.16|0
1651197000000|2022-04-29 01:50:00|749.15|746.35|749.9|747.1|750.55|747.75|748.6|745.8|0
1651197300000|2022-04-29 01:55:00|749.8|747|750.55|747.75|750.55|747.75|749.04|746.24|0
1651197600000|2022-04-29 02:00:00|750.66|747.86|749.8|747|750.77|747.97|749.47|746.67|0
1651197900000|2022-04-29 02:05:00|749.9|747.1|749.47|746.67|750.77|747.97|749.25|746.45|0
1651198200000|2022-04-29 02:10:00|749.25|746.45|751.85|749.05|752.06|749.26|748.38|745.58|0
1651198500000|2022-04-29 02:15:00|751.63|748.83|751.63|748.83|751.96|749.16|750.76|747.96|0
1651198800000|2022-04-29 02:20:00|751.31|748.51|751.09|748.29|752.06|749.26|750.98|748.18|0
1651199100000|2022-04-29 02:25:00|751.19|748.39|751.63|748.83|753.58|750.78|751.19|748.39|0
1651199400000|2022-04-29 02:30:00|751.84|749.04|754.12|751.32|754.44|751.64|751.84|749.04|0
1651199700000|2022-04-29 02:35:00|754.01|751.21|755.53|752.73|755.74|752.94|753.14|750.34|0
1651200000000|2022-04-29 02:40:00|755.74|752.94|755.31|752.51|757.05|754.25|755.09|752.29|0
1651200300000|2022-04-29 02:45:00|755.09|752.29|754.01|751.21|755.09|752.29|753.14|750.34|0
1651200600000|2022-04-29 02:50:00|753.79|750.99|753.04|750.24|753.79|750.99|752.39|749.59|0
1651200900000|2022-04-29 02:55:00|752.71|749.91|753.79|750.99|754.44|751.64|752.17|749.37|0
1651201200000|2022-04-29 03:00:00|753.57|750.77|753.14|750.34|753.57|750.77|752.6|749.8|0
1651201500000|2022-04-29 03:05:00|753.35|750.55|754|751.2|754.65|751.85|753.14|750.34|0
1651201800000|2022-04-29 03:10:00|754.12|751.32|755.52|752.72|756.61|753.81|754|751.2|0
1651202100000|2022-04-29 03:15:00|755.09|752.29|752.7|749.9|755.95|753.15|752.27|749.47|0
1651202400000|2022-04-29 03:20:00|752.48|749.68|754.87|752.07|754.87|752.07|752.27|749.47|0
1651202700000|2022-04-29 03:25:00|754.76|751.96|751.62|748.82|755.09|752.29|750.53|747.73|0
1651203000000|2022-04-29 03:30:00|751.51|748.71|751.29|748.49|751.95|749.15|750.65|747.85|0
1651203300000|2022-04-29 03:35:00|750.97|748.17|753.35|750.55|753.89|751.09|750.97|748.17|0
1651203600000|2022-04-29 03:40:00|753.13|750.33|752.91|750.11|754.65|751.85|752.48|749.68|0
1651203900000|2022-04-29 03:45:00|753.13|750.33|753.35|750.55|753.46|750.66|751.61|748.81|0
1651204200000|2022-04-29 03:50:00|753.24|750.44|755.08|752.28|755.3|752.5|751.18|748.38|0
1651204500000|2022-04-29 03:55:00|754.86|752.06|752.59|749.79|756.38|753.58|752.26|749.46|0
1651204800000|2022-04-29 04:00:00|752.48|749.68|753.78|750.98|754.11|751.31|750.96|748.16|0
1651205100000|2022-04-29 04:05:00|753.89|751.09|753.24|750.44|754.64|751.84|753.02|750.22|0
1651205400000|2022-04-29 04:10:00|753.34|750.54|753.77|750.97|754.1|751.3|753.02|750.22|0
1651205700000|2022-04-29 04:15:00|753.89|751.09|753.45|750.65|754.21|751.41|753.12|750.32|0
1651206000000|2022-04-29 04:20:00|753.56|750.76|753.77|750.97|753.99|751.19|752.69|749.89|0
1651206300000|2022-04-29 04:25:00|753.67|750.87|753.23|750.43|753.89|751.09|752.8|750|0
1651206600000|2022-04-29 04:30:00|753.34|750.54|752.47|749.67|753.67|750.87|752.04|749.24|0
1651206900000|2022-04-29 04:35:00|752.69|749.89|753.34|750.54|753.55|750.75|752.15|749.35|0
1651207200000|2022-04-29 04:40:00|753.23|750.43|752.69|749.89|753.55|750.75|752.47|749.67|0
1651207500000|2022-04-29 04:45:00|752.9|750.1|752.03|749.23|753.77|750.97|752.03|749.23|0
1651207800000|2022-04-29 04:50:00|751.82|749.02|752.03|749.23|753.55|750.75|751.38|748.58|0
1651208100000|2022-04-29 04:55:00|751.93|749.13|751.17|748.37|752.25|749.45|750.52|747.72|0
1651208400000|2022-04-29 05:00:00|751.38|748.58|747.06|744.26|751.38|748.58|746.41|743.61|0
1651208700000|2022-04-29 05:05:00|746.84|744.04|745.54|742.74|747.27|744.47|745.33|742.53|0
1651209000000|2022-04-29 05:10:00|745.76|742.96|746.41|743.61|747.05|744.25|745.54|742.74|0
1651209300000|2022-04-29 05:15:00|746.19|743.39|748.13|745.33|748.35|745.55|746.19|743.39|0
1651209600000|2022-04-29 05:20:00|747.92|745.12|749.65|746.85|751.81|749.01|747.7|744.9|0
1651209900000|2022-04-29 05:25:00|749.86|747.06|748.78|745.98|750.08|747.28|748.56|745.76|0
1651210200000|2022-04-29 05:30:00|748.56|745.76|748.46|745.66|749.86|747.06|747.48|744.68|0
1651210500000|2022-04-29 05:35:00|748.56|745.76|747.05|744.25|748.78|745.98|746.4|743.6|0
1651210800000|2022-04-29 05:40:00|746.83|744.03|747.7|744.9|748.13|745.33|746.62|743.82|0
1651211100000|2022-04-29 05:45:00|747.26|744.46|747.91|745.11|748.02|745.22|746.83|744.03|0
1651211400000|2022-04-29 05:50:00|748.13|745.33|750.72|747.92|751.05|748.25|747.91|745.11|0
1651211700000|2022-04-29 05:55:00|751.16|748.36|748.99|746.19|752.24|749.44|748.78|745.98|0
1651212000000|2022-04-29 06:00:00|749.21|746.41|746.94|744.14|752.46|749.66|746.94|744.14|0
1651212300000|2022-04-29 06:05:00|746.61|743.81|744.24|741.44|746.83|744.03|742.73|739.93|0
1651212600000|2022-04-29 06:10:00|744.67|741.87|747.91|745.11|749.42|746.62|744.67|741.87|0
1651212900000|2022-04-29 06:15:00|747.69|744.89|747.26|744.46|749.53|746.73|745.1|742.3|0
1651213200000|2022-04-29 06:20:00|747.47|744.67|744.88|742.08|748.55|745.75|744.13|741.33|0
1651213500000|2022-04-29 06:25:00|745.31|742.51|744.66|741.86|746.61|743.81|743.8|741|0
1651213800000|2022-04-29 06:30:00|744.78|741.98|743.37|740.57|745.96|743.16|742.51|739.71|0
1651214100000|2022-04-29 06:35:00|743.27|740.47|742.29|739.49|743.37|740.57|741|738.2|0
1651214400000|2022-04-29 06:40:00|742.72|739.92|742.4|739.6|743.8|741|741.97|739.17|0
1651214700000|2022-04-29 06:45:00|742.51|739.71|744.66|741.86|744.88|742.08|741.43|738.63|0
1651215000000|2022-04-29 06:50:00|744.45|741.65|747.25|744.45|747.68|744.88|744.01|741.21|0
1651215300000|2022-04-29 06:55:00|747.68|744.88|749.76|746.96|750.41|747.61|746.6|743.8|0
1651215600000|2022-04-29 07:00:00|749.22|746.42|755.05|752.25|756.47|753.67|748.68|745.88|0
1651215900000|2022-04-29 07:05:00|754.63|752.23|754.49|752.09|759.26|756.86|754.28|751.88|0
1651216200000|2022-04-29 07:10:00|754.61|752.21|758.18|755.78|758.83|756.43|753.84|751.44|0
1651216500000|2022-04-29 07:15:00|758.29|755.89|756.07|753.67|758.61|756.21|754.34|751.94|0
1651216800000|2022-04-29 07:20:00|755.97|753.57|753.68|751.28|755.97|753.57|751.63|749.23|0
1651217100000|2022-04-29 07:25:00|753.9|751.5|753.47|751.07|756.84|754.44|751.52|749.12|0
1651217400000|2022-04-29 07:30:00|753.36|750.96|751.08|748.68|753.36|750.96|749.78|747.38|0
1651217700000|2022-04-29 07:35:00|751.19|748.79|748.81|746.41|751.19|748.79|747.19|744.79|0
1651218000000|2022-04-29 07:40:00|748.7|746.3|749.03|746.63|752.15|749.75|747.83|745.43|0
1651218300000|2022-04-29 07:45:00|749.35|746.95|747.52|745.12|751.09|748.69|746.75|744.35|0
1651218600000|2022-04-29 07:50:00|747.4|745|748.05|745.65|750.98|748.58|744.92|742.52|0
1651218900000|2022-04-29 07:55:00|748.16|745.76|750.22|747.82|751.42|749.02|747.51|745.11|0
1651219200000|2022-04-29 08:00:00|749.78|747.38|747.83|745.43|751.52|749.12|747.18|744.78|0
1651219500000|2022-04-29 08:05:00|747.4|745|748.7|746.3|750.87|748.47|746.1|743.7|0
1651219800000|2022-04-29 08:10:00|748.48|746.08|748.16|745.76|749.13|746.73|747.18|744.78|0
1651220100000|2022-04-29 08:15:00|748.26|745.86|749.22|746.82|749.22|746.82|746.32|743.92|0
1651220400000|2022-04-29 08:20:00|749.44|747.04|752.26|749.86|752.47|750.07|749.22|746.82|0
1651220700000|2022-04-29 08:25:00|752.15|749.75|747.49|745.09|755.08|752.68|747.49|745.09|0
1651221000000|2022-04-29 08:30:00|747.71|745.31|752.37|749.97|752.37|749.97|747.49|745.09|0
1651221300000|2022-04-29 08:35:00|752.58|750.18|756.16|753.76|756.16|753.76|751.17|748.77|0
1651221600000|2022-04-29 08:40:00|755.94|753.54|756.59|754.19|757.25|754.85|753.55|751.15|0
1651221900000|2022-04-29 08:45:00|757.25|754.85|753.34|750.94|757.25|754.85|752.25|749.85|0
1651222200000|2022-04-29 08:50:00|753.77|751.37|754.85|752.45|755.72|753.32|753.01|750.61|0
1651222500000|2022-04-29 08:55:00|754.97|752.57|755.29|752.89|756.81|754.41|754.42|752.02|0
1651222800000|2022-04-29 09:00:00|755.18|752.78|756.49|754.09|757.68|755.28|755.18|752.78|0
1651223100000|2022-04-29 09:05:00|755.95|753.55|760.62|758.22|761.49|759.09|755.95|753.55|0
1651223400000|2022-04-29 09:10:00|760.4|758|761.05|758.65|761.49|759.09|759.53|757.13|0
1651223700000|2022-04-29 09:15:00|761.27|758.87|760.83|758.43|763.01|760.61|760.4|758|0
1651224000000|2022-04-29 09:20:00|761.05|758.65|759.64|757.24|762.14|759.74|758.01|755.61|0
1651224300000|2022-04-29 09:25:00|760.08|757.68|763.45|761.05|764.32|761.92|759.96|757.56|0
1651224600000|2022-04-29 09:30:00|763.88|761.48|763.45|761.05|765.19|762.79|760.83|758.43|0
1651224900000|2022-04-29 09:35:00|763.34|760.94|761.82|759.42|764.54|762.14|761.48|759.08|0
1651225200000|2022-04-29 09:40:00|761.92|759.52|763.78|761.38|765.42|763.02|761.92|759.52|0
1651225500000|2022-04-29 09:45:00|763.89|761.49|763.56|761.16|765.3|762.9|763.12|760.72|0
1651225800000|2022-04-29 09:50:00|763.78|761.38|765.95|763.55|766.17|763.77|762.47|760.07|0
1651226100000|2022-04-29 09:55:00|765.74|763.34|763.77|761.37|766.39|763.99|763.34|760.94|0
1651226400000|2022-04-29 10:00:00|763.67|761.27|760.18|757.78|764.1|761.7|758.77|756.37|0
1651226700000|2022-04-29 10:05:00|760.29|757.89|760.72|758.32|762.25|759.85|760.29|757.89|0
1651227000000|2022-04-29 10:10:00|760.94|758.54|763.33|760.93|764.97|762.57|760.94|758.54|0
1651227300000|2022-04-29 10:15:00|763.55|761.15|763.55|761.15|764.42|762.02|761.16|758.76|0
1651227600000|2022-04-29 10:20:00|763.67|761.27|765.95|763.55|766.17|763.77|763.55|761.15|0
1651227900000|2022-04-29 10:25:00|765.3|762.9|768.35|765.95|769.66|767.26|765.08|762.68|0
1651228200000|2022-04-29 10:30:00|768.46|766.06|767.48|765.08|769.66|767.26|766.6|764.2|0
1651228500000|2022-04-29 10:35:00|767.91|765.51|769.34|766.94|769.88|767.48|767.48|765.08|0
1651228800000|2022-04-29 10:40:00|769.44|767.04|772.09|769.69|772.31|769.91|768.13|765.73|0
1651229100000|2022-04-29 10:45:00|772.31|769.91|772.31|769.91|773.18|770.78|771|768.6|0
1651229400000|2022-04-29 10:50:00|772.52|770.12|770.34|767.94|772.52|770.12|769.68|767.28|0
1651229700000|2022-04-29 10:55:00|770.56|768.16|772.09|769.69|774.05|771.65|770.12|767.72|0
1651230000000|2022-04-29 11:00:00|771.87|769.47|772.3|769.9|774.39|771.99|769.46|767.06|0
1651230300000|2022-04-29 11:05:00|772.08|769.68|770.89|768.49|772.52|770.12|770.12|767.72|0
1651230600000|2022-04-29 11:10:00|770.77|768.37|773.95|771.55|775.36|772.96|770.77|768.37|0
1651230900000|2022-04-29 11:15:00|774.05|771.65|770.77|768.37|774.27|771.87|770.55|768.15|0
1651231200000|2022-04-29 11:20:00|770.89|768.49|769.46|767.06|771.21|768.81|769.02|766.62|0
1651231500000|2022-04-29 11:25:00|769.36|766.96|770.55|768.15|772.08|769.68|768.15|765.75|0
1651231800000|2022-04-29 11:30:00|770.66|768.26|773.72|771.32|773.83|771.43|768.81|766.41|0
1651232100000|2022-04-29 11:35:00|773.83|771.43|773.5|771.1|775.25|772.85|773.39|770.99|0
1651232400000|2022-04-29 11:40:00|774.05|771.65|775.36|772.96|776.67|774.27|773.61|771.21|0
1651232700000|2022-04-29 11:45:00|775.47|773.07|776.01|773.61|776.67|774.27|773.28|770.88|0
1651233000000|2022-04-29 11:50:00|776.13|773.73|776.35|773.95|778.64|776.24|776.01|773.61|0
1651233300000|2022-04-29 11:55:00|776.45|774.05|775.36|772.96|776.45|774.05|772.95|770.55|0
1651233600000|2022-04-29 12:00:00|775.47|773.07|773.39|770.99|776.23|773.83|772.73|770.33|0
1651233900000|2022-04-29 12:05:00|773.17|770.77|770.88|768.48|774.48|772.08|770.54|768.14|0
1651234200000|2022-04-29 12:10:00|770.76|768.36|771.2|768.8|773.38|770.98|770.54|768.14|0
1651234500000|2022-04-29 12:15:00|770.98|768.58|768.58|766.18|771.42|769.02|768.36|765.96|0
1651234800000|2022-04-29 12:20:00|768.36|765.96|762.7|760.3|768.8|766.4|762.48|760.08|0
1651235100000|2022-04-29 12:25:00|762.48|760.08|763.13|760.73|764.65|762.25|762.48|760.08|0
1651235400000|2022-04-29 12:30:00|763.35|760.95|768.9|766.5|772.51|770.11|763.35|760.95|0
1651235700000|2022-04-29 12:35:00|769.12|766.72|774.36|771.96|776.77|774.37|769.12|766.72|0
1651236000000|2022-04-29 12:40:00|774.14|771.74|769.99|767.59|775.02|772.62|768.68|766.28|0
1651236300000|2022-04-29 12:45:00|769.77|767.37|766.93|764.53|771.3|768.9|765.41|763.01|0
1651236600000|2022-04-29 12:50:00|768.02|765.62|768.68|766.28|769.23|766.83|765.84|763.44|0
1651236900000|2022-04-29 12:55:00|768.9|766.5|773.7|771.3|773.7|771.3|767.8|765.4|0
1651237200000|2022-04-29 13:00:00|774.36|771.96|774.69|772.29|775.45|773.05|771.73|769.33|0
1651237500000|2022-04-29 13:05:00|774.8|772.4|780.93|778.53|781.15|778.75|774.36|771.96|0
1651237800000|2022-04-29 13:10:00|781.15|778.75|783.13|780.73|783.79|781.39|780.05|777.65|0
1651238100000|2022-04-29 13:15:00|782.91|780.51|780.05|777.65|783.79|781.39|779.18|776.78|0
1651238400000|2022-04-29 13:20:00|780.71|778.31|773.48|771.08|781.15|778.75|772.6|770.2|0
1651238700000|2022-04-29 13:25:00|773.26|770.86|773.48|771.08|775.67|773.27|772.17|769.77|0
1651239000000|2022-04-29 13:30:00|773.15|770.75|766.44|764.04|779.63|777.23|764.05|761.65|0
1651239300000|2022-04-29 13:35:00|766.22|763.82|772.38|769.98|775.23|772.83|762.31|759.91|0
1651239600000|2022-04-29 13:40:00|771.73|769.33|780.71|778.31|780.82|778.42|767.58|765.18|0
1651239900000|2022-04-29 13:45:00|779.61|777.21|774.79|772.39|781.8|779.4|772.6|770.2|0
1651240200000|2022-04-29 13:50:00|775.23|772.83|772.42|770.02|778.73|776.33|770.63|768.23|0
1651240500000|2022-04-29 13:55:00|770.89|768.49|752.78|750.38|770.89|768.49|751.37|748.97|0
1651240800000|2022-04-29 14:00:00|752.57|750.17|758.98|756.58|759.64|757.24|751.58|749.18|0
1651241100000|2022-04-29 14:05:00|759.2|756.8|763.34|760.94|767.06|764.66|758.11|755.71|0
1651241400000|2022-04-29 14:10:00|762.91|760.51|764.87|762.47|767.28|764.88|759.42|757.02|0
1651241700000|2022-04-29 14:15:00|765.31|762.91|781.78|779.38|783.32|780.92|758.98|756.58|0
1651242000000|2022-04-29 14:20:00|782.66|780.26|785.3|782.9|787.73|785.33|780.01|777.61|0
1651242300000|2022-04-29 14:25:00|785.64|783.24|792.6|790.2|793.93|791.53|783.76|781.36|0
1651242600000|2022-04-29 14:30:00|793.93|791.53|794.68|792.28|794.68|792.28|788.78|786.38|0
1651242900000|2022-04-29 14:35:00|794.01|791.61|794.13|791.73|799.56|797.16|792.46|790.06|0
1651243200000|2022-04-29 14:40:00|794.01|791.61|796.01|793.61|800|797.6|793.35|790.95|0
1651243500000|2022-04-29 14:45:00|796.23|793.83|800.89|798.49|801.55|799.15|796.01|793.61|0
1651243800000|2022-04-29 14:50:00|801.33|798.93|798.89|796.49|803.55|801.15|798|795.6|0
1651244100000|2022-04-29 14:55:00|798.67|796.27|796.45|794.05|800.44|798.04|795.34|792.94|0
1651244400000|2022-04-29 15:00:00|797.56|795.16|798.66|796.26|803.55|801.15|797.33|794.93|0
1651244700000|2022-04-29 15:05:00|799.11|796.71|799.99|797.59|800.88|798.48|792.68|790.28|0
1651245000000|2022-04-29 15:10:00|799.89|797.49|800.22|797.82|806.44|804.04|798|795.6|0
1651245300000|2022-04-29 15:15:00|801.55|799.15|798.22|795.82|802.66|800.26|797.77|795.37|0
1651245600000|2022-04-29 15:20:00|797.55|795.15|796.34|793.94|801.77|799.37|793.78|791.38|0
1651245900000|2022-04-29 15:25:00|796.22|793.82|795.33|792.93|799.77|797.37|794.23|791.83|0
1651246200000|2022-04-29 15:30:00|795.78|793.38|791.57|789.17|796.89|794.49|785.61|783.21|0
1651246500000|2022-04-29 15:35:00|791.13|788.73|794.45|792.05|794.45|792.05|788.03|785.63|0
1651246800000|2022-04-29 15:40:00|795.11|792.71|788.92|786.52|796|793.6|788.47|786.07|0
1651247100000|2022-04-29 15:45:00|789.14|786.74|790.68|788.28|791.57|789.17|784.28|781.88|0
1651247400000|2022-04-29 15:50:00|790.24|787.84|790.25|787.85|793.57|791.17|787.39|784.99|0
1651247700000|2022-04-29 15:55:00|790.03|787.63|798.13|795.73|798.68|796.28|788.48|786.08|0
1651248000000|2022-04-29 16:00:00|798.01|795.61|809.6|807.2|810.05|807.65|797.57|795.17|0
1651248300000|2022-04-29 16:05:00|809.82|807.42|811.39|808.99|812.51|810.11|808.26|805.86|0
1651248600000|2022-04-29 16:10:00|811.61|809.21|809.15|806.75|812.06|809.66|807.37|804.97|0
1651248900000|2022-04-29 16:15:00|809.82|807.42|812.44|810.04|813.17|810.77|809.15|806.75|0
1651249200000|2022-04-29 16:20:00|812.1|809.7|809.73|807.33|814.19|811.79|809.73|807.33|0
1651249500000|2022-04-29 16:25:00|809.29|806.89|812.85|810.45|815.09|812.69|807.51|805.11|0
1651249800000|2022-04-29 16:30:00|813.97|811.57|815.09|812.69|816.87|814.47|812.63|810.23|0
1651250100000|2022-04-29 16:35:00|814.86|812.46|814.64|812.24|816.87|814.47|812.85|810.45|0
1651250400000|2022-04-29 16:40:00|814.86|812.46|820.23|817.83|820.45|818.05|814.19|811.79|0
1651250700000|2022-04-29 16:45:00|819.55|817.15|820.45|818.05|820.9|818.5|817.32|814.92|0
1651251000000|2022-04-29 16:50:00|820.67|818.27|828.07|825.67|828.07|825.67|820.45|818.05|0
1651251300000|2022-04-29 16:55:00|827.62|825.22|823.81|821.41|827.62|825.22|821.79|819.39|0
1651251600000|2022-04-29 17:00:00|824.48|822.08|817.09|814.69|824.48|822.08|815.53|813.13|0
1651251900000|2022-04-29 17:05:00|817.66|815.26|823.43|821.03|825|822.6|817.66|815.26|0
1651252200000|2022-04-29 17:10:00|823.66|821.26|820.07|817.67|824.78|822.38|820.07|817.67|0
1651252500000|2022-04-29 17:15:00|819.96|817.56|817.6|815.2|820.96|818.56|816.15|813.75|0
1651252800000|2022-04-29 17:20:00|818.05|815.65|812.01|809.61|819.62|817.22|812.01|809.61|0
1651253100000|2022-04-29 17:25:00|812.45|810.05|814.24|811.84|814.69|812.29|807.76|805.36|0
1651253400000|2022-04-29 17:30:00|814.91|812.51|811.33|808.93|814.91|812.51|809.1|806.7|0
1651253700000|2022-04-29 17:35:00|811.78|809.38|810.89|808.49|812.9|810.5|804.64|802.24|0
1651254000000|2022-04-29 17:40:00|810.66|808.26|817.37|814.97|819.39|816.99|810.44|808.04|0
1651254300000|2022-04-29 17:45:00|818.04|815.64|822.08|819.68|822.3|819.9|817.6|815.2|0
1651254600000|2022-04-29 17:50:00|820.96|818.56|822.53|820.13|822.98|820.58|819.84|817.44|0
1651254900000|2022-04-29 17:55:00|823.42|821.02|823.42|821.02|824.32|821.92|821.4|819|0
1651255200000|2022-04-29 18:00:00|823.65|821.25|827.24|824.84|828.59|826.19|822.53|820.13|0
1651255500000|2022-04-29 18:05:00|827.69|825.29|829.63|827.23|829.86|827.46|826.57|824.17|0
1651255800000|2022-04-29 18:10:00|830.08|827.68|828.28|825.88|832.33|829.93|826.49|824.09|0
1651256100000|2022-04-29 18:15:00|828.51|826.11|827.16|824.76|828.51|826.11|820.88|818.48|0
1651256400000|2022-04-29 18:20:00|827.61|825.21|833.45|831.05|834.35|831.95|827.61|825.21|0
1651256700000|2022-04-29 18:25:00|833.23|830.83|832.44|830.04|833.68|831.28|830.53|828.13|0
1651257000000|2022-04-29 18:30:00|832.55|830.15|833.9|831.5|835.47|833.07|829.85|827.45|0
1651257300000|2022-04-29 18:35:00|833.79|831.39|839.76|837.36|839.98|837.58|831.65|829.25|0
1651257600000|2022-04-29 18:40:00|840.21|837.81|837.5|835.1|840.21|837.81|837.5|835.1|0
1651257900000|2022-04-29 18:45:00|836.82|834.42|847.42|845.02|847.42|845.02|836.82|834.42|0
1651258200000|2022-04-29 18:50:00|847.2|844.8|849.9|847.5|849.9|847.5|846.07|843.67|0
1651258500000|2022-04-29 18:55:00|850.12|847.72|844.28|841.88|851.47|849.07|842.03|839.63|0
1651258800000|2022-04-29 19:00:00|844.73|842.33|846.19|843.79|849.67|847.27|843.6|841.2|0
1651259100000|2022-04-29 19:05:00|845.62|843.22|853.95|851.55|854.17|851.77|845.62|843.22|0
1651259400000|2022-04-29 19:10:00|853.72|851.32|858.23|855.83|859.81|857.41|852.14|849.74|0
1651259700000|2022-04-29 19:15:00|858.68|856.28|850.61|848.21|859.27|856.87|849.94|847.54|0
1651260000000|2022-04-29 19:20:00|850.16|847.76|852.3|849.9|856.67|854.27|849.94|847.54|0
1651260300000|2022-04-29 19:25:00|852.18|849.78|858.8|856.4|858.8|856.4|849.26|846.86|0
1651260600000|2022-04-29 19:30:00|859.7|857.3|854.06|851.66|860.83|858.43|851.14|848.74|0
1651260900000|2022-04-29 19:35:00|855.41|853.01|853.84|851.44|857.89|855.49|849.79|847.39|0
1651261200000|2022-04-29 19:40:00|853.61|851.21|857.89|855.49|859.24|856.84|849.57|847.17|0
1651261500000|2022-04-29 19:45:00|858.57|856.17|870.93|868.53|870.93|868.53|857.44|855.04|0
1651261800000|2022-04-29 19:50:00|870.7|868.3|879.75|877.35|881.79|879.39|870.7|868.3|0
1651262100000|2022-04-29 19:55:00|880.21|877.81|876.77|874.37|885.78|883.38|876.77|874.37|0
1651262400000|2022-04-29 20:00:00|878.12|875.72|877|874.6|880.15|877.75|873.18|870.78|0
1651262700000|2022-04-29 20:05:00|876.32|873.92|870.48|868.08|876.32|873.92|869.36|866.96|0
1651263000000|2022-04-29 20:10:00|870.26|867.86|864.89|862.49|870.93|868.53|863.53|861.13|0
1651475100000|2022-05-02 07:05:00|851.57|849.17|851.34|848.94|853.6|851.2|848.42|846.02|0
1651475400000|2022-05-02 07:10:00|851.57|849.17|849.77|847.37|855.07|852.67|848.98|846.58|0
1651475700000|2022-05-02 07:15:00|849.43|847.03|854.72|852.32|855.29|852.89|848.42|846.02|0
1651476000000|2022-05-02 07:20:00|854.61|852.21|856.87|854.47|858.78|856.38|854.61|852.21|0
1651476300000|2022-05-02 07:25:00|856.42|854.02|850.89|848.49|857.54|855.14|850.78|848.38|0
1651476600000|2022-05-02 07:30:00|851.46|849.06|857.99|855.59|860.93|858.53|851.46|849.06|0
1651476900000|2022-05-02 07:35:00|857.88|855.48|852.69|850.29|859.12|856.72|852.69|850.29|0
1651477200000|2022-05-02 07:40:00|852.81|850.41|851.68|849.28|855.39|852.99|851.68|849.28|0
1651477500000|2022-05-02 07:45:00|851.79|849.39|853.26|850.86|853.59|851.19|851.11|848.71|0
1651477800000|2022-05-02 07:50:00|852.91|850.51|853.36|850.96|854.04|851.64|850.89|848.49|0
1651478100000|2022-05-02 07:55:00|852.69|850.29|870.44|868.04|878.39|875.99|850.89|848.49|0
1651478400000|2022-05-02 08:00:00|870.32|867.92|857.87|855.47|870.32|867.92|857.09|854.69|0
1651478700000|2022-05-02 08:05:00|858.89|856.49|855.84|853.44|861.83|859.43|855.51|853.11|0
1651479000000|2022-05-02 08:10:00|856.07|853.67|858.21|855.81|858.32|855.92|853.48|851.08|0
1651479300000|2022-05-02 08:15:00|859.9|857.5|858.67|856.27|863.41|861.01|856.41|854.01|0
1651479600000|2022-05-02 08:20:00|859.12|856.72|862.62|860.22|862.73|860.33|857.19|854.79|0
1651479900000|2022-05-02 08:25:00|862.73|860.33|860.7|858.3|863.75|861.35|858.44|856.04|0
1651480200000|2022-05-02 08:30:00|860.92|858.52|865.56|863.16|866.23|863.83|860.92|858.52|0
1651480500000|2022-05-02 08:35:00|865.67|863.27|865.1|862.7|866.69|864.29|864.09|861.69|0
1651480800000|2022-05-02 08:40:00|864.99|862.59|863.18|860.78|866.46|864.06|859.45|857.05|0
1651481100000|2022-05-02 08:45:00|863.29|860.89|863.52|861.12|865.55|863.15|862.73|860.33|0
1651481400000|2022-05-02 08:50:00|863.97|861.57|870.08|867.68|870.54|868.14|863.97|861.57|0
1651481700000|2022-05-02 08:55:00|869.86|867.46|867.82|865.42|871.79|869.39|867.25|864.85|0
1651482000000|2022-05-02 09:00:00|867.71|865.31|863.74|861.34|867.71|865.31|862.73|860.33|0
1651482300000|2022-05-02 09:05:00|863.86|861.46|865.33|862.93|866.01|863.61|862.72|860.32|0
1651482600000|2022-05-02 09:10:00|865.44|863.04|863.18|860.78|865.44|863.04|860.69|858.29|0
1651482900000|2022-05-02 09:15:00|863.29|860.89|863.63|861.23|863.63|861.23|860.23|857.83|0
1651483200000|2022-05-02 09:20:00|863.85|861.45|859.33|856.93|864.31|861.91|859.1|856.7|0
1651483500000|2022-05-02 09:25:00|859.1|856.7|859.1|856.7|859.9|857.5|856.84|854.44|0
1651483800000|2022-05-02 09:30:00|858.88|856.48|857.3|854.9|859.78|857.38|856.74|854.34|0
1651484100000|2022-05-02 09:35:00|857.07|854.67|856.62|854.22|857.75|855.35|855.38|852.98|0
1651484400000|2022-05-02 09:40:00|856.73|854.33|857.77|855.37|858.38|855.98|856.28|853.88|0
1651484700000|2022-05-02 09:45:00|857.88|855.48|858.33|855.93|859.69|857.29|856.64|854.24|0
1651485000000|2022-05-02 09:50:00|858.45|856.05|856.75|854.35|858.56|856.16|855.84|853.44|0
1651485300000|2022-05-02 09:55:00|856.86|854.46|860.14|857.74|860.14|857.74|856.86|854.46|0
1651485600000|2022-05-02 10:00:00|860.03|857.63|862.41|860.01|863.43|861.03|859.13|856.73|0
1651485900000|2022-05-02 10:05:00|862.07|859.67|861.95|859.55|863.77|861.37|861.27|858.87|0
1651486200000|2022-05-02 10:10:00|861.5|859.1|857.54|855.14|861.5|859.1|857.42|855.02|0
1651486500000|2022-05-02 10:15:00|857.77|855.37|857.99|855.59|857.99|855.59|856.06|853.66|0
1651486800000|2022-05-02 10:20:00|857.87|855.47|858.44|856.04|858.78|856.38|856.97|854.57|0
1651487100000|2022-05-02 10:25:00|858.55|856.15|858.9|856.5|860.36|857.96|857.42|855.02|0
1651487400000|2022-05-02 10:30:00|858.78|856.38|856.74|854.34|859.91|857.51|856.06|853.66|0
1651487700000|2022-05-02 10:35:00|856.63|854.23|857.08|854.68|857.31|854.91|855.16|852.76|0
1651488000000|2022-05-02 10:40:00|857.19|854.79|859|856.6|860.71|858.31|857.19|854.79|0
1651488300000|2022-05-02 10:45:00|859.12|856.72|860.36|857.96|861.49|859.09|859|856.6|0
1651488600000|2022-05-02 10:50:00|860.13|857.73|861.04|858.64|861.49|859.09|859.45|857.05|0
1651488900000|2022-05-02 10:55:00|860.93|858.53|862.85|860.45|864.79|862.39|859.45|857.05|0
1651489200000|2022-05-02 11:00:00|862.63|860.23|862.4|860|863.08|860.68|860.36|857.96|0
1651489500000|2022-05-02 11:05:00|862.29|859.89|864.67|862.27|864.89|862.49|861.16|858.76|0
1651489800000|2022-05-02 11:10:00|865.01|862.61|866.48|864.08|866.71|864.31|863.53|861.13|0
1651490100000|2022-05-02 11:15:00|866.71|864.31|869.21|866.81|869.89|867.49|866.26|863.86|0
1651490400000|2022-05-02 11:20:00|869.44|867.04|868.53|866.13|871.26|868.86|866.94|864.54|0
1651490700000|2022-05-02 11:25:00|868.07|865.67|869.78|867.38|869.78|867.38|866.48|864.08|0
1651491000000|2022-05-02 11:30:00|870.24|867.84|874.9|872.5|874.9|872.5|870.24|867.84|0
1651491300000|2022-05-02 11:35:00|874.67|872.27|876.84|874.44|877.86|875.46|873.53|871.13|0
1651491600000|2022-05-02 11:40:00|876.72|874.32|877.29|874.89|878.09|875.69|875.7|873.3|0
1651491900000|2022-05-02 11:45:00|877.17|874.77|880.6|878.2|881.51|879.11|876.49|874.09|0
1651492200000|2022-05-02 11:50:00|880.37|877.97|883.56|881.16|883.79|881.39|878.54|876.14|0
1651492500000|2022-05-02 11:55:00|883.79|881.39|887.68|885.28|889.74|887.34|883.56|881.16|0
1651492800000|2022-05-02 12:00:00|886.31|883.91|886.3|883.9|890.41|888.01|885.74|883.34|0
1651493100000|2022-05-02 12:05:00|886.99|884.59|885.39|882.99|889.49|887.09|883.34|880.94|0
1651493400000|2022-05-02 12:10:00|885.85|883.45|888.47|886.07|889.72|887.32|885.16|882.76|0
1651493700000|2022-05-02 12:15:00|888.01|885.61|886.98|884.58|888.12|885.72|884.93|882.53|0
1651494000000|2022-05-02 12:20:00|886.76|884.36|884.14|881.74|886.76|884.36|883.11|880.71|0
1651494300000|2022-05-02 12:25:00|884.25|881.85|882.43|880.03|885.96|883.56|882.2|879.8|0
1651494600000|2022-05-02 12:30:00|882.09|879.69|884.02|881.62|884.25|881.85|879.02|876.62|0
1651494900000|2022-05-02 12:35:00|883.79|881.39|884.48|882.08|885.39|882.99|883.34|880.94|0
1651495200000|2022-05-02 12:40:00|884.37|881.97|884.82|882.42|886.52|884.12|881.74|879.34|0
1651495500000|2022-05-02 12:45:00|884.7|882.3|889.72|887.32|890.17|887.77|883.56|881.16|0
1651495800000|2022-05-02 12:50:00|890.4|888|884.47|882.07|891.31|888.91|884.02|881.62|0
1651496100000|2022-05-02 12:55:00|884.25|881.85|886.07|883.67|887.66|885.26|884.02|881.62|0
1651496400000|2022-05-02 13:00:00|885.84|883.44|881.51|879.11|885.84|883.44|881.29|878.89|0
1651496700000|2022-05-02 13:05:00|881.29|878.89|877.77|875.37|881.29|878.89|877.42|875.02|0
1651497000000|2022-05-02 13:10:00|877.42|875.02|870.39|867.99|877.65|875.25|870.16|867.76|0
1651497300000|2022-05-02 13:15:00|870.16|867.76|871.29|868.89|873.79|871.39|869.71|867.31|0
1651497600000|2022-05-02 13:20:00|870.84|868.44|871.75|869.35|874.47|872.07|869.6|867.2|0
1651497900000|2022-05-02 13:25:00|871.97|869.57|876.96|874.56|878.55|876.15|871.52|869.12|0
1651498200000|2022-05-02 13:30:00|876.74|874.34|885.38|882.98|886.52|884.12|867.89|865.49|0
1651498500000|2022-05-02 13:35:00|887.09|884.69|891.99|889.59|901.37|898.97|886.06|883.66|0
1651498800000|2022-05-02 13:40:00|891.31|888.91|876.51|874.11|901.6|899.2|868.12|865.72|0
1651499100000|2022-05-02 13:45:00|876.73|874.33|882.23|879.83|886.74|884.34|869.98|867.58|0
1651499400000|2022-05-02 13:50:00|883.14|880.74|872.92|870.52|887.69|885.29|872.92|870.52|0
1651499700000|2022-05-02 13:55:00|873.15|870.75|871.23|868.83|879.62|877.22|865.45|863.05|0
1651500000000|2022-05-02 14:00:00|871.91|869.51|869.19|866.79|880.41|878.01|867.26|864.86|0
1651500300000|2022-05-02 14:05:00|869.3|866.9|888.37|885.97|890.88|888.48|868.28|865.88|0
1651500600000|2022-05-02 14:10:00|889.05|886.65|887.69|885.29|892.02|889.62|881.32|878.92|0
1651500900000|2022-05-02 14:15:00|887.91|885.51|875.55|873.15|892.47|890.07|875.33|872.93|0
1651501200000|2022-05-02 14:20:00|876.91|874.51|864.52|862.12|883.48|881.08|863.16|860.76|0
1651501500000|2022-05-02 14:25:00|864.07|861.67|854.88|852.48|866.55|864.15|850.37|847.97|0
1651501800000|2022-05-02 14:30:00|852.62|850.22|847.43|845.03|852.62|850.22|841.36|838.96|0
1651502100000|2022-05-02 14:35:00|847.88|845.48|852.17|849.77|857.37|854.97|846.31|843.91|0
1651502400000|2022-05-02 14:40:00|851.49|849.09|857.32|854.92|858.45|856.05|844.44|842.04|0
1651502700000|2022-05-02 14:45:00|857.77|855.37|859.35|856.95|861.85|859.45|854.83|852.43|0
1651503000000|2022-05-02 14:50:00|859.02|856.62|864.34|861.94|865.93|863.53|858.45|856.05|0
1651503300000|2022-05-02 14:55:00|865.03|862.63|872.3|869.9|873.44|871.04|860.03|857.63|0
1651503600000|2022-05-02 15:00:00|871.86|868.98|886.69|883.81|886.69|883.81|871.17|868.29|0
1651503900000|2022-05-02 15:05:00|886.46|883.58|879.15|876.27|886.92|884.04|876.19|873.31|0
1651504200000|2022-05-02 15:10:00|878.92|876.04|873.42|870.54|883.49|880.61|873.42|870.54|0
1651504500000|2022-05-02 15:15:00|873.65|870.77|890.24|887.36|893.2|890.32|873.65|870.77|0
1651504800000|2022-05-02 15:20:00|890.69|887.81|887.5|884.62|892.75|889.87|885|882.12|0
1651505100000|2022-05-02 15:25:00|886.59|883.71|891.19|888.31|894.23|891.35|881.59|878.71|0
1651505400000|2022-05-02 15:30:00|890.51|887.63|887.1|884.22|896.19|893.31|882.79|879.91|0
1651505700000|2022-05-02 15:35:00|885.96|883.08|893|890.12|893.46|890.58|878.94|876.06|0
1651506000000|2022-05-02 15:40:00|893.69|890.81|891.19|888.31|896.65|893.77|884.6|881.72|0
1651506300000|2022-05-02 15:45:00|890.73|887.85|893.46|890.58|893.69|890.81|883.24|880.36|0
1651506600000|2022-05-02 15:50:00|895.05|892.17|888.68|885.8|895.05|892.17|886.87|883.99|0
1651506900000|2022-05-02 15:55:00|889.82|886.94|883.01|880.13|891.87|888.99|881.65|878.77|0
1651507200000|2022-05-02 16:00:00|882.56|879.68|897.33|894.45|900.06|897.18|878.48|875.6|0
1651507500000|2022-05-02 16:05:00|897.1|894.22|895.09|892.21|900.09|897.21|893.72|890.84|0
1651507800000|2022-05-02 16:10:00|895.54|892.66|892.36|889.48|897.13|894.25|892.13|889.25|0
1651508100000|2022-05-02 16:15:00|893.72|890.84|882.38|879.5|895.99|893.11|882.38|879.5|0
1651508400000|2022-05-02 16:20:00|882.6|879.72|883.73|880.85|884.76|881.88|875.82|872.94|0
1651508700000|2022-05-02 16:25:00|883.96|881.08|886.68|883.8|890.77|887.89|882.83|879.95|0
1651509000000|2022-05-02 16:30:00|885.09|882.21|881.91|879.51|888.49|885.61|881.24|878.36|0
1651509300000|2022-05-02 16:35:00|881.12|878.72|890.42|887.54|891.33|888.45|878.24|875.84|0
1651509600000|2022-05-02 16:40:00|890.99|888.11|893.15|890.27|894.29|891.41|886.78|883.9|0
1651509900000|2022-05-02 16:45:00|893.84|890.96|895.2|892.32|897.26|894.38|892.01|889.13|0
1651510200000|2022-05-02 16:50:00|896.12|893.24|902.28|899.4|903.42|900.54|894.52|891.64|0
1651510500000|2022-05-02 16:55:00|902.05|899.17|907.08|904.2|909.83|906.95|897.48|894.6|0
1651510800000|2022-05-02 17:00:00|907.54|904.66|913.31|910.43|916.52|913.64|905.53|902.65|0
1651511100000|2022-05-02 17:05:00|913.08|910.2|906.15|903.27|914.23|911.35|902.51|899.63|0
1651511400000|2022-05-02 17:10:00|906.83|903.95|901.82|898.94|907.74|904.86|899.55|896.67|0
1651511700000|2022-05-02 17:15:00|902.27|899.39|905.43|902.55|907.94|905.06|901.59|898.71|0
1651512000000|2022-05-02 17:20:00|904.75|901.87|911.83|908.95|911.83|908.95|904.75|901.87|0
1651512300000|2022-05-02 17:25:00|911.14|908.26|911.55|908.67|915.66|912.78|906.34|903.46|0
1651512600000|2022-05-02 17:30:00|912.23|909.35|916.12|913.24|916.35|913.47|906.3|903.42|0
1651512900000|2022-05-02 17:35:00|916.58|913.7|917.95|915.07|918.86|915.98|912.92|910.04|0
1651513200000|2022-05-02 17:40:00|917.72|914.84|921.15|918.27|921.15|918.27|913.04|910.16|0
1651513500000|2022-05-02 17:45:00|920.24|917.36|925.97|923.09|926.66|923.78|919.78|916.9|0
1651513800000|2022-05-02 17:50:00|926.2|923.32|926.65|923.77|927.57|924.69|922.53|919.65|0
1651514100000|2022-05-02 17:55:00|925.74|922.86|920.92|918.04|926.88|924|920.92|918.04|0
1651514400000|2022-05-02 18:00:00|921.61|918.73|914.74|911.86|926.65|923.77|914.74|911.86|0
1651514700000|2022-05-02 18:05:00|914.06|911.18|921.61|918.73|921.84|918.96|910.4|907.52|0
1651515000000|2022-05-02 18:10:00|921.84|918.96|934.23|931.35|934.46|931.58|921.15|918.27|0
1651515300000|2022-05-02 18:15:00|933.77|930.89|937.96|935.08|938.42|935.54|933.31|930.43|0
1651515600000|2022-05-02 18:20:00|937.73|934.85|933.43|930.55|940.11|937.23|931.6|928.72|0
1651515900000|2022-05-02 18:25:00|934.24|931.36|935.03|932.15|937.78|934.9|932.52|929.64|0
1651516200000|2022-05-02 18:30:00|934.8|931.92|931.83|928.95|937.55|934.67|929.77|926.89|0
1651516500000|2022-05-02 18:35:00|932.06|929.18|935.26|932.38|937.78|934.9|930.69|927.81|0
1651516800000|2022-05-02 18:40:00|934.8|931.92|942.59|939.71|946.72|943.84|932.51|929.63|0
1651517100000|2022-05-02 18:45:00|942.36|939.48|931.13|927.77|942.36|939.48|929.52|926.64|0
1651517400000|2022-05-02 18:50:00|930.91|927.55|926.33|922.97|936.64|933.28|922.22|918.86|0
1651517700000|2022-05-02 18:55:00|926.56|923.2|933.88|930.52|937.09|933.73|925.64|922.28|0
1651518000000|2022-05-02 19:00:00|931.59|928.23|922.79|919.43|932.97|929.61|919.7|916.34|0
1651518300000|2022-05-02 19:05:00|922.67|919.31|911.5|908.14|923.36|920|908.43|905.07|0
1651518600000|2022-05-02 19:10:00|911.95|908.59|897.88|894.52|911.95|908.59|897.2|893.84|0
1651518900000|2022-05-02 19:15:00|897.43|894.07|894.91|891.55|901.83|898.47|892.98|889.62|0
1651519200000|2022-05-02 19:20:00|895.02|891.66|879.22|875.86|895.02|891.66|878.77|875.41|0
1651519500000|2022-05-02 19:25:00|880.13|876.77|880.36|877|883.99|880.63|875.49|872.13|0
1651519800000|2022-05-02 19:30:00|880.81|877.45|864.2|860.84|880.81|877.45|863.29|859.93|0
1651520100000|2022-05-02 19:35:00|863.52|860.16|872.83|869.47|875.79|872.43|861.71|858.35|0
1651520400000|2022-05-02 19:40:00|871.01|867.65|880.84|877.48|880.84|877.48|865.11|861.75|0
1651520700000|2022-05-02 19:45:00|880.73|877.37|865.27|861.91|882.66|879.3|863.8|860.44|0
1651521000000|2022-05-02 19:50:00|864.48|861.12|857.92|854.56|867.65|864.29|857.01|853.65|0
1651521300000|2022-05-02 19:55:00|858.04|854.68|855.19|852.31|862|858.64|854.06|851.18|0
1651521600000|2022-05-02 20:00:00|854.06|851.18|854.18|851.3|857.23|854.35|850.9|848.02|0
1651521900000|2022-05-02 20:05:00|853.83|850.95|851.35|848.47|855.19|852.31|850.67|847.79|0
1651522200000|2022-05-02 20:10:00|851.57|848.69|861.53|858.65|862.43|859.55|850.9|848.02|0
1651522500000|2022-05-02 20:15:00|861.31|857.95|861.54|858.18|861.77|858.41|858.71|855.35|0
1651522800000|2022-05-02 20:20:00|861.66|858.3|860.86|857.5|861.66|858.3|859.27|855.91|0
1651523100000|2022-05-02 20:25:00|861.2|857.84|860.63|857.27|862.45|859.09|859.5|856.14|0
1651523400000|2022-05-02 20:30:00|860.41|857.05|861.08|857.72|861.31|857.95|858.82|855.46|0
1651523700000|2022-05-02 20:35:00|860.63|857.27|858.59|855.23|861.08|857.72|858.14|854.78|0
1651524000000|2022-05-02 20:40:00|859.05|855.69|858.71|855.35|859.27|855.91|858.14|854.78|0
1651524300000|2022-05-02 20:45:00|858.37|855.01|857.01|853.65|859.04|855.68|857.01|853.65|0
1651524600000|2022-05-02 20:50:00|856.78|853.42|859.04|855.68|859.04|855.68|856.55|853.19|0
1651524900000|2022-05-02 20:55:00|859.27|855.91|859.39|856.03|859.95|856.59|858.59|855.23|0
1651525200000|2022-05-02 21:00:00|859.84|856.48|859.64|856.28|859.94|856.58|859.08|855.72|0
1651525500000|2022-05-02 21:05:00|859.67|856.31|859.45|856.09|859.9|856.54|859.41|856.05|0
1651525800000|2022-05-02 21:10:00|859.41|856.05|859.31|855.95|859.45|856.09|859.18|855.82|0
1651526100000|2022-05-02 21:15:00|859.35|855.99|859.35|855.99|859.35|855.99|859.35|855.99|0
1651526400000|2022-05-02 21:20:00|859.37|856.01|859.27|855.91|859.54|856.18|859.27|855.91|0
1651526700000|2022-05-02 21:25:00|859.31|855.95|859.74|856.38|859.86|856.5|859.31|855.95|0
1651527000000|2022-05-02 21:30:00|859.7|856.34|859.64|856.28|859.74|856.38|859.64|856.28|0
1651527300000|2022-05-02 21:35:00|859.66|856.3|858.15|854.79|860.26|856.9|858.15|854.79|0
1651527600000|2022-05-02 21:40:00|858.05|854.69|858.75|855.39|858.77|855.41|857.99|854.63|0
1651527900000|2022-05-02 21:45:00|858.68|855.32|859.01|855.65|859.01|855.65|858.31|854.95|0
1651528200000|2022-05-02 21:50:00|859.27|855.91|859.27|855.91|859.86|856.5|859.17|855.81|0
1651528500000|2022-05-02 21:55:00|859.37|856.01|859.63|856.27|859.86|856.5|859.07|855.71|0
1651528800000|2022-05-02 22:00:00|859.38|856.02|861.53|858.17|861.75|858.39|859.38|856.02|0
1651529100000|2022-05-02 22:05:00|861.42|858.06|861.3|857.94|861.75|858.39|860.84|857.48|0
1651529400000|2022-05-02 22:10:00|861.07|857.71|859.94|856.58|861.3|857.94|859.94|856.58|0
1651529700000|2022-05-02 22:15:00|860.16|856.8|860.16|856.8|861.07|857.71|859.26|855.9|0
1651530000000|2022-05-02 22:20:00|859.94|856.58|861.07|857.71|861.07|857.71|859.83|856.47|0
1651530300000|2022-05-02 22:25:00|860.84|857.48|859.71|856.35|861.3|857.94|859.48|856.12|0
1651530600000|2022-05-02 22:30:00|859.26|855.9|863|859.64|863.34|859.98|859.26|855.9|0
1651530900000|2022-05-02 22:35:00|863.11|859.75|862.43|859.07|863.11|859.75|861.97|858.61|0
1651531200000|2022-05-02 22:40:00|862.55|859.19|863.56|860.2|863.79|860.43|862.55|859.19|0
1651531500000|2022-05-02 22:45:00|863.45|860.09|863.11|859.75|863.45|860.09|862.88|859.52|0
1651531800000|2022-05-02 22:50:00|863|859.64|861.64|858.28|863|859.64|861.29|857.93|0
1651532100000|2022-05-02 22:55:00|861.74|858.38|862.65|859.29|863.11|859.75|861.74|858.38|0
1651532400000|2022-05-02 23:00:00|862.42|859.06|859.48|856.12|862.42|859.06|858.57|855.21|0
1651532700000|2022-05-02 23:05:00|859.25|855.89|858.34|854.98|860.05|856.69|858.34|854.98|0
1651533000000|2022-05-02 23:10:00|858.46|855.1|859.48|856.12|859.7|856.34|858.46|855.1|0
1651533300000|2022-05-02 23:15:00|859.59|856.23|859.7|856.34|859.82|856.46|859.25|855.89|0
1651533600000|2022-05-02 23:20:00|859.48|856.12|859.02|855.66|859.7|856.34|857.44|854.08|0
1651533900000|2022-05-02 23:25:00|858.8|855.44|858.46|855.1|859.02|855.66|857.89|854.53|0
1651534200000|2022-05-02 23:30:00|858.57|855.21|858.79|855.43|859.14|855.78|858.11|854.75|0
1651534500000|2022-05-02 23:35:00|858.91|855.55|859.93|856.57|859.93|856.57|858.79|855.43|0
1651534800000|2022-05-02 23:40:00|860.15|856.79|861.06|857.7|861.06|857.7|859.7|856.34|0
1651535100000|2022-05-02 23:45:00|861.28|857.92|860.15|856.79|861.28|857.92|860.15|856.79|0
1651535400000|2022-05-02 23:50:00|860.38|857.02|860.83|857.47|861.28|857.92|860.38|857.02|0
1651535700000|2022-05-02 23:55:00|860.72|857.36|858|854.64|860.83|857.47|858|854.64|0
1651536000000|2022-05-03 00:00:00|857.88|854.52|859.59|856.23|859.7|856.34|854.49|851.13|0
1651536300000|2022-05-03 00:05:00|859.92|856.56|853.81|850.45|859.92|856.56|853.81|850.45|0
1651536600000|2022-05-03 00:10:00|853.93|850.57|856.3|852.94|856.52|853.16|853.81|850.45|0
1651536900000|2022-05-03 00:15:00|856.52|853.16|856.19|852.83|856.75|853.39|855.28|851.92|0
1651537200000|2022-05-03 00:20:00|856.3|852.94|857.43|854.07|858.79|855.43|856.3|852.94|0
1651537500000|2022-05-03 00:25:00|857.65|854.29|856.07|852.71|858.56|855.2|855.84|852.48|0
1651537800000|2022-05-03 00:30:00|855.96|852.6|853.13|849.77|856.52|853.16|852.34|848.98|0
1651538100000|2022-05-03 00:35:00|852.8|849.44|852.68|849.32|852.8|849.44|850.42|847.06|0
1651538400000|2022-05-03 00:40:00|852.23|848.87|850.08|846.72|852.68|849.32|849.63|846.27|0
1651538700000|2022-05-03 00:45:00|849.52|846.16|847.94|844.58|849.63|846.27|846.58|843.22|0
1651539000000|2022-05-03 00:50:00|847.71|844.35|848.84|845.48|849.06|845.7|847.6|844.24|0
1651539300000|2022-05-03 00:55:00|848.73|845.37|848.95|845.59|849.63|846.27|848.39|845.03|0
1651539600000|2022-05-03 01:00:00|849.74|846.38|847.71|844.35|849.74|846.38|847.48|844.12|0
1651539900000|2022-05-03 01:05:00|847.82|844.46|849.29|845.93|850.19|846.83|847.82|844.46|0
1651540200000|2022-05-03 01:10:00|849.06|845.7|851.32|847.96|851.99|848.63|848.83|845.47|0
1651540500000|2022-05-03 01:15:00|851.54|848.18|854.82|851.46|854.82|851.46|850.98|847.62|0
1651540800000|2022-05-03 01:20:00|854.93|851.57|852.67|849.31|854.93|851.57|852.44|849.08|0
1651541100000|2022-05-03 01:25:00|852.44|849.08|853.47|850.11|854.03|850.67|852.44|849.08|0
1651541400000|2022-05-03 01:30:00|853.24|849.88|853.35|849.99|853.92|850.56|851.54|848.18|0
1651541700000|2022-05-03 01:35:00|853.46|850.1|853.35|849.99|854.37|851.01|852.89|849.53|0
1651542000000|2022-05-03 01:40:00|853.57|850.21|854.93|851.57|855.61|852.25|851.99|848.63|0
1651542300000|2022-05-03 01:45:00|854.7|851.34|850.18|846.82|854.7|851.34|849.51|846.15|0
1651542600000|2022-05-03 01:50:00|849.96|846.6|847.37|844.01|849.96|846.6|844.77|841.41|0
1651542900000|2022-05-03 01:55:00|847.47|844.11|846.57|843.21|848.95|845.59|846.46|843.1|0
1651543200000|2022-05-03 02:00:00|846.8|843.44|840.04|836.68|846.8|843.44|839.04|835.68|0
1651543500000|2022-05-03 02:05:00|840.27|836.91|840.72|837.36|841.62|838.26|839.71|836.35|0
1651543800000|2022-05-03 02:10:00|840.61|837.25|841.28|837.92|841.84|838.48|840.61|837.25|0
1651544100000|2022-05-03 02:15:00|841.39|838.03|838.92|835.56|841.39|838.03|838.47|835.11|0
1651544400000|2022-05-03 02:20:00|839.14|835.78|839.03|835.67|840.16|836.8|838.47|835.11|0
1651544700000|2022-05-03 02:25:00|838.92|835.56|838.02|834.66|838.92|835.56|838.02|834.66|0
1651545000000|2022-05-03 02:30:00|838.24|834.88|838.91|835.55|840.49|837.13|837.12|833.76|0
1651545300000|2022-05-03 02:35:00|838.81|835.45|840.04|836.68|840.71|837.35|838.46|835.1|0
1651545600000|2022-05-03 02:40:00|840.15|836.79|837.68|834.32|840.71|837.35|837.12|833.76|0
1651545900000|2022-05-03 02:45:00|837.79|834.43|835.44|832.08|838.13|834.77|835.44|832.08|0
1651546200000|2022-05-03 02:50:00|835.32|831.96|834.2|830.84|836.44|833.08|833.3|829.94|0
1651546500000|2022-05-03 02:55:00|833.97|830.61|836.66|833.3|836.89|833.53|833.75|830.39|0
1651546800000|2022-05-03 03:00:00|836.89|833.53|836.66|833.3|837.34|833.98|836.11|832.75|0
1651547100000|2022-05-03 03:05:00|836.56|833.2|837.34|833.98|838.24|834.88|835.99|832.63|0
1651547400000|2022-05-03 03:10:00|837.11|833.75|836.89|833.53|837.45|834.09|835.21|831.85|0
1651547700000|2022-05-03 03:15:00|836.78|833.42|837.23|833.87|837.33|833.97|835.76|832.4|0
1651548000000|2022-05-03 03:20:00|837.33|833.97|838.01|834.65|838.46|835.1|836.66|833.3|0
1651548300000|2022-05-03 03:25:00|837.9|834.54|839.58|836.22|839.58|836.22|837.56|834.2|0
1651548600000|2022-05-03 03:30:00|839.36|836|840.93|837.57|840.93|837.57|839.13|835.77|0
1651548900000|2022-05-03 03:35:00|840.7|837.34|840.7|837.34|840.93|837.57|839.35|835.99|0
1651549200000|2022-05-03 03:40:00|840.48|837.12|841.83|838.47|842.28|838.92|840.48|837.12|0
1651549500000|2022-05-03 03:45:00|841.6|838.24|841.6|838.24|841.83|838.47|840.7|837.34|0
1651549800000|2022-05-03 03:50:00|841.49|838.13|841.83|838.47|842.73|839.37|841.15|837.79|0
1651550100000|2022-05-03 03:55:00|841.94|838.58|842.73|839.37|843.63|840.27|841.38|838.02|0
1651550400000|2022-05-03 04:00:00|842.84|839.48|844.3|840.94|844.75|841.39|841.6|838.24|0
1651550700000|2022-05-03 04:05:00|844.08|840.72|841.72|838.36|844.08|840.72|841.37|838.01|0
1651551000000|2022-05-03 04:10:00|841.6|838.24|841.37|838.01|841.82|838.46|841.04|837.68|0
1651551300000|2022-05-03 04:15:00|841.15|837.79|842.5|839.14|842.5|839.14|840.92|837.56|0
1651551600000|2022-05-03 04:20:00|842.27|838.91|842.27|838.91|842.84|839.48|841.6|838.24|0
1651551900000|2022-05-03 04:25:00|842.5|839.14|842.95|839.59|842.95|839.59|842.05|838.69|0
1651552200000|2022-05-03 04:30:00|842.84|839.48|839.91|836.55|843.96|840.6|839.8|836.44|0
1651552500000|2022-05-03 04:35:00|840.02|836.66|840.69|837.33|840.81|837.45|839.57|836.21|0
1651552800000|2022-05-03 04:40:00|840.81|837.45|840.69|837.33|842.04|838.68|839.79|836.43|0
1651553100000|2022-05-03 04:45:00|840.92|837.56|842.94|839.58|842.94|839.58|840.36|837|0
1651553400000|2022-05-03 04:50:00|843.06|839.7|842.49|839.13|844.07|840.71|840.69|837.33|0
1651553700000|2022-05-03 04:55:00|842.04|838.68|844.52|841.16|844.74|841.38|842.04|838.68|0
1651554000000|2022-05-03 05:00:00|844.64|841.28|844.52|841.16|845.87|842.51|844.07|840.71|0
1651554300000|2022-05-03 05:05:00|844.74|841.38|842.49|839.13|845.19|841.83|842.49|839.13|0
1651554600000|2022-05-03 05:10:00|842.61|839.25|840.69|837.33|842.83|839.47|840.01|836.65|0
1651554900000|2022-05-03 05:15:00|840.46|837.1|839.34|835.98|841.48|838.12|838.67|835.31|0
1651555200000|2022-05-03 05:20:00|839.46|836.1|839.79|836.43|840.69|837.33|839.34|835.98|0
1651555500000|2022-05-03 05:25:00|839.56|836.2|839.45|836.09|840.91|837.55|839.45|836.09|0
1651555800000|2022-05-03 05:30:00|839.56|836.2|840.01|836.65|841.81|838.45|839.56|836.2|0
1651556100000|2022-05-03 05:35:00|840.24|836.88|840.01|836.65|840.91|837.55|839.34|835.98|0
1651556400000|2022-05-03 05:40:00|839.79|836.43|841.13|837.77|841.13|837.77|839.56|836.2|0
1651556700000|2022-05-03 05:45:00|841.36|838|843.16|839.8|844.74|841.38|841.36|838|0
1651557000000|2022-05-03 05:50:00|843.61|840.25|841.48|838.12|843.61|840.25|840.8|837.44|0
1651557300000|2022-05-03 05:55:00|841.58|838.22|841.52|838.16|842.19|838.83|841.07|837.71|0
1651557600000|2022-05-03 06:00:00|841.97|838.61|847.61|844.25|847.72|844.36|841.07|837.71|0
1651557900000|2022-05-03 06:05:00|848.06|844.7|849.98|846.62|849.98|846.62|846.48|843.12|0
1651558200000|2022-05-03 06:10:00|849.86|846.5|849.19|845.83|850.54|847.18|848.28|844.92|0
1651558500000|2022-05-03 06:15:00|849.08|845.72|847.38|844.02|850.77|847.41|846.25|842.89|0
1651558800000|2022-05-03 06:20:00|847.15|843.79|847.27|843.91|849.08|845.72|846.02|842.66|0
1651559100000|2022-05-03 06:25:00|847.15|843.79|847.38|844.02|848.96|845.6|846.25|842.89|0
1651559400000|2022-05-03 06:30:00|847.04|843.68|846.92|843.56|849.63|846.27|846.7|843.34|0
1651559700000|2022-05-03 06:35:00|847.04|843.68|846.47|843.11|847.83|844.47|846.25|842.89|0
1651560000000|2022-05-03 06:40:00|846.59|843.23|846.02|842.66|846.92|843.56|844.78|841.42|0
1651560300000|2022-05-03 06:45:00|846.25|842.89|848.62|845.26|849.41|846.05|846.02|842.66|0
1651560600000|2022-05-03 06:50:00|848.28|844.92|849.49|846.13|849.6|846.24|846.92|843.56|0
1651560900000|2022-05-03 06:55:00|849.38|846.02|850.51|847.15|851.75|848.39|849.03|845.67|0
1651561200000|2022-05-03 07:00:00|850.61|847.25|858.43|855.07|858.43|855.07|850.39|847.03|0
1651561500000|2022-05-03 07:05:00|858.53|855.65|847.67|844.79|859.66|856.78|847.67|844.79|0
1651561800000|2022-05-03 07:10:00|847.89|845.01|848.34|845.46|852.3|849.42|846.31|843.43|0
1651562100000|2022-05-03 07:15:00|848.45|845.57|849.7|846.82|851.96|849.08|847.32|844.44|0
1651562400000|2022-05-03 07:20:00|849.81|846.93|848.34|845.46|851.74|848.86|845.97|843.09|0
1651562700000|2022-05-03 07:25:00|847.77|844.89|846.19|843.31|850.38|847.5|845.96|843.08|0
1651563000000|2022-05-03 07:30:00|847.09|844.21|846.51|843.63|849.81|846.93|846.05|843.17|0
1651563300000|2022-05-03 07:35:00|846.73|843.85|848.09|845.21|848.76|845.88|844.93|842.05|0
1651563600000|2022-05-03 07:40:00|848.43|845.55|848.54|845.66|849.56|846.68|845.83|842.95|0
1651563900000|2022-05-03 07:45:00|848.99|846.11|851.7|848.82|852.83|849.95|847.41|844.53|0
1651564200000|2022-05-03 07:50:00|851.59|848.71|841.87|839.47|851.59|848.71|841.75|839.35|0
1651564500000|2022-05-03 07:55:00|841.75|839.35|844.23|841.83|845.13|842.73|841.53|839.13|0
1651564800000|2022-05-03 08:00:00|844.01|841.61|838.82|836.42|845.03|842.63|838.15|835.75|0
1651565100000|2022-05-03 08:05:00|838.6|836.2|838.14|835.74|839.16|836.76|835.45|833.05|0
1651565400000|2022-05-03 08:10:00|838.59|836.19|841.41|839.01|842.09|839.69|837.92|835.52|0
1651565700000|2022-05-03 08:15:00|840.96|838.56|845.86|843.46|845.86|843.46|840.06|837.66|0
1651566000000|2022-05-03 08:20:00|845.64|843.24|844.85|842.45|845.76|843.36|842.25|839.85|0
1651566300000|2022-05-03 08:25:00|844.96|842.56|848.8|846.4|848.8|846.4|843.83|841.43|0
1651566600000|2022-05-03 08:30:00|848.57|846.17|849.93|847.53|850.61|848.21|847.56|845.16|0
1651566900000|2022-05-03 08:35:00|849.7|847.3|848.8|846.4|850.5|848.1|848.35|845.95|0
1651567200000|2022-05-03 08:40:00|848.57|846.17|852.08|849.68|853.09|850.69|848.57|846.17|0
1651567500000|2022-05-03 08:45:00|851.96|849.56|852.53|850.13|854.68|852.28|849.93|847.53|0
1651567800000|2022-05-03 08:50:00|852.31|849.91|852.41|850.01|853.77|851.37|850.15|847.75|0
1651568100000|2022-05-03 08:55:00|852.53|850.13|851.73|849.33|854|851.6|850.38|847.98|0
1651568400000|2022-05-03 09:00:00|852.19|849.79|853.54|851.14|854.68|852.28|850.27|847.87|0
1651568700000|2022-05-03 09:05:00|854|851.6|854.9|852.5|857.17|854.77|853.54|851.14|0
1651569000000|2022-05-03 09:10:00|854.45|852.05|855.13|852.73|856.38|853.98|853.32|850.92|0
1651569300000|2022-05-03 09:15:00|854|851.6|853.09|850.69|854|851.6|850.83|848.43|0
1651569600000|2022-05-03 09:20:00|852.98|850.58|853.32|850.92|855.13|852.73|852.53|850.13|0
1651569900000|2022-05-03 09:25:00|853.77|851.37|855.13|852.73|857.39|854.99|852.86|850.46|0
1651570200000|2022-05-03 09:30:00|855.24|852.84|855.35|852.95|857.39|854.99|854.9|852.5|0
1651570500000|2022-05-03 09:35:00|854.9|852.5|855.58|853.18|856.48|854.08|854.45|852.05|0
1651570800000|2022-05-03 09:40:00|855.7|853.3|852.63|850.23|855.7|853.3|852.18|849.78|0
1651571100000|2022-05-03 09:45:00|852.86|850.46|851.95|849.55|852.86|850.46|850.6|848.2|0
1651571400000|2022-05-03 09:50:00|851.73|849.33|851.62|849.22|853.31|850.91|851.17|848.77|0
1651571700000|2022-05-03 09:55:00|851.73|849.33|852.75|850.35|853.99|851.59|850.6|848.2|0
1651572000000|2022-05-03 10:00:00|852.63|850.23|851.16|848.76|853.65|851.25|850.71|848.31|0
1651572300000|2022-05-03 10:05:00|851.27|848.87|853.08|850.68|854.56|852.16|851.05|848.65|0
1651572600000|2022-05-03 10:10:00|853.2|850.8|852.63|850.23|855.8|853.4|851.84|849.44|0
1651572900000|2022-05-03 10:15:00|852.75|850.35|855.8|853.4|855.92|853.52|852.18|849.78|0
1651573200000|2022-05-03 10:20:00|856.03|853.63|858.97|856.57|860.11|857.71|856.03|853.63|0
1651573500000|2022-05-03 10:25:00|859.54|857.14|864.09|861.69|865.22|862.82|858.97|856.57|0
1651573800000|2022-05-03 10:30:00|864.42|862.02|865.79|863.39|868.97|866.57|863.97|861.57|0
1651574100000|2022-05-03 10:35:00|865.56|863.16|866.24|863.84|867.38|864.98|864.19|861.79|0
1651574400000|2022-05-03 10:40:00|866.01|863.61|872.16|869.76|872.16|869.76|865.45|863.05|0
1651574700000|2022-05-03 10:45:00|871.93|869.53|871.7|869.3|873.98|871.58|871.7|869.3|0
1651575000000|2022-05-03 10:50:00|872.16|869.76|870.11|867.71|874.56|872.16|870.11|867.71|0
1651575300000|2022-05-03 10:55:00|870|867.6|869.88|867.48|870.68|868.28|869.2|866.8|0
1651575600000|2022-05-03 11:00:00|869.77|867.37|870|867.6|871.47|869.07|869.2|866.8|0
1651575900000|2022-05-03 11:05:00|870.11|867.71|872.08|869.68|872.99|870.59|869.39|866.99|0
1651576200000|2022-05-03 11:10:00|871.97|869.57|871.17|868.77|873.67|871.27|870.26|867.86|0
1651576500000|2022-05-03 11:15:00|870.72|868.32|872.53|870.13|872.65|870.25|870.26|867.86|0
1651576800000|2022-05-03 11:20:00|872.31|869.91|870.26|867.86|873.9|871.5|870.26|867.86|0
1651577100000|2022-05-03 11:25:00|870.03|867.63|866.18|863.78|871.62|869.22|865.95|863.55|0
1651577400000|2022-05-03 11:30:00|866.3|863.9|867.76|865.36|867.88|865.48|863.91|861.51|0
1651577700000|2022-05-03 11:35:00|867.54|865.14|867.31|864.91|868.22|865.82|866.4|864|0
1651578000000|2022-05-03 11:40:00|867.43|865.03|866.4|864|867.76|865.36|864.59|862.19|0
1651578300000|2022-05-03 11:45:00|866.63|864.23|863.46|861.06|867.08|864.68|863.46|861.06|0
1651578600000|2022-05-03 11:50:00|863.23|860.83|861.87|859.47|864.59|862.19|861.76|859.36|0
1651578900000|2022-05-03 11:55:00|862.1|859.7|860.74|858.34|862.1|859.7|859.84|857.44|0
1651579200000|2022-05-03 12:00:00|861.42|859.02|857.8|855.4|861.42|859.02|856.9|854.5|0
1651579500000|2022-05-03 12:05:00|857.57|855.17|857.35|854.95|859.16|856.76|855.77|853.37|0
1651579800000|2022-05-03 12:10:00|857.46|855.06|855.77|853.37|857.8|855.4|854.86|852.46|0
1651580100000|2022-05-03 12:15:00|855.31|852.91|853.96|851.56|855.31|852.91|853.06|850.66|0
1651580400000|2022-05-03 12:20:00|853.51|851.11|856.44|854.04|856.89|854.49|852.83|850.43|0
1651580700000|2022-05-03 12:25:00|856.22|853.82|853.39|850.99|856.67|854.27|852.94|850.54|0
1651581000000|2022-05-03 12:30:00|853.62|851.22|852.03|849.63|856.11|853.71|850.9|848.5|0
1651581300000|2022-05-03 12:35:00|851.81|849.41|848.31|845.91|852.49|850.09|848.31|845.91|0
1651581600000|2022-05-03 12:40:00|848.41|846.01|845.25|842.85|849.32|846.92|845.25|842.85|0
1651581900000|2022-05-03 12:45:00|845.02|842.62|846.6|844.2|846.83|844.43|844.57|842.17|0
1651582200000|2022-05-03 12:50:00|846.38|843.98|847.28|844.88|849.54|847.14|845.93|843.53|0
1651582500000|2022-05-03 12:55:00|847.17|844.77|846.17|843.77|847.98|845.58|845.02|842.62|0
1651582800000|2022-05-03 13:00:00|845.71|843.31|847.75|845.35|848.88|846.48|845.26|842.86|0
1651583100000|2022-05-03 13:05:00|847.3|844.9|847.3|844.9|848.88|846.48|846.39|843.99|0
1651583400000|2022-05-03 13:10:00|847.19|844.79|848.65|846.25|848.88|846.48|847.07|844.67|0
1651583700000|2022-05-03 13:15:00|848.77|846.37|849.11|846.71|850.01|847.61|847.07|844.67|0
1651584000000|2022-05-03 13:20:00|849.22|846.82|849.56|847.16|851.6|849.2|848.2|845.8|0
1651584300000|2022-05-03 13:25:00|850.01|847.61|849.78|847.38|854.55|852.15|849.78|847.38|0
1651584600000|2022-05-03 13:30:00|849.1|846.7|845.48|843.08|859.09|856.69|843.22|840.82|0
1651584900000|2022-05-03 13:35:00|846.39|843.99|859.77|857.37|860.68|858.28|846.39|843.99|0
1651585200000|2022-05-03 13:40:00|857.72|855.32|855|852.6|859.31|856.91|847.29|844.89|0
1651585500000|2022-05-03 13:45:00|855.68|853.28|857.72|855.32|863.86|861.46|854.32|851.92|0
1651585800000|2022-05-03 13:50:00|858.63|856.23|851.03|848.63|860.9|858.5|849.1|846.7|0
1651586100000|2022-05-03 13:55:00|851.26|848.86|846.95|844.55|855.57|853.17|845.26|842.86|0
1651586400000|2022-05-03 14:00:00|844.46|842.06|839.89|837.49|844.46|842.06|838.53|836.13|0
1651586700000|2022-05-03 14:05:00|839.66|837.26|854.87|852.47|856.69|854.29|837.63|835.23|0
1651587000000|2022-05-03 14:10:00|856.01|853.61|846.23|843.83|859.42|857.02|846.01|843.61|0
1651587300000|2022-05-03 14:15:00|847.37|844.97|847.82|845.42|856.69|854.29|847.37|844.97|0
1651587600000|2022-05-03 14:20:00|848.5|846.1|849.82|847.42|854.87|852.47|844.65|842.25|0
1651587900000|2022-05-03 14:25:00|849.14|846.74|841.54|839.14|851.3|848.9|839.61|837.21|0
1651588200000|2022-05-03 14:30:00|840.74|838.34|835.99|833.59|846.64|844.24|833.5|831.1|0
1651588500000|2022-05-03 14:35:00|835.31|832.91|844.37|841.97|844.37|841.97|834.63|832.23|0
1651588800000|2022-05-03 14:40:00|844.14|841.74|852.55|850.15|852.55|850.15|843.46|841.06|0
1651589100000|2022-05-03 14:45:00|852.78|850.38|854.83|852.43|857.56|855.16|851.41|849.01|0
1651589400000|2022-05-03 14:50:00|855.74|853.34|849.74|847.34|857.02|854.62|846.79|844.39|0
1651589700000|2022-05-03 14:55:00|850.2|847.8|845.9|843.5|850.42|848.02|843.4|841|0
1651590000000|2022-05-03 15:00:00|845.67|843.27|838.42|836.02|850.45|848.05|837.96|835.56|0
1651590300000|2022-05-03 15:05:00|835.7|833.3|823.67|821.27|837.06|834.66|821.64|819.24|0
1651590600000|2022-05-03 15:10:00|823.44|821.04|823.95|821.55|830.51|828.11|822.77|820.37|0
1651590900000|2022-05-03 15:15:00|822.14|819.74|823.72|821.32|830.06|827.66|819.44|817.04|0
1651591200000|2022-05-03 15:20:00|823.5|821.1|816.51|814.11|823.5|821.1|816.28|813.88|0
1651591500000|2022-05-03 15:25:00|817.3|814.9|820.56|818.16|822.14|819.74|815.61|813.21|0
1651591800000|2022-05-03 15:30:00|818.98|816.58|813.8|811.4|819.66|817.26|812.01|809.61|0
1651592100000|2022-05-03 15:35:00|814.03|811.63|823.27|820.87|824.4|822|813.7|811.3|0
1651592400000|2022-05-03 15:40:00|822.82|820.42|821.91|819.51|822.82|820.42|816.5|814.1|0
1651592700000|2022-05-03 15:45:00|822.14|819.74|822.82|820.42|826.32|823.92|821.46|819.06|0
1651593000000|2022-05-03 15:50:00|822.59|820.19|823.04|820.64|825.98|823.58|821.01|818.61|0
1651593300000|2022-05-03 15:55:00|823.16|820.76|821.24|818.84|825.07|822.67|820.33|817.93|0
1651593600000|2022-05-03 16:00:00|820.9|818.5|816.5|814.1|822.82|820.42|813.35|810.95|0
1651593900000|2022-05-03 16:05:00|816.73|814.33|835.03|832.63|838.21|835.81|816.73|814.33|0
1651594200000|2022-05-03 16:10:00|835.49|833.09|831.29|828.89|837.4|835|830.61|828.21|0
1651594500000|2022-05-03 16:15:00|831.06|828.66|830.61|828.21|834.9|832.5|829.93|827.53|0
1651594800000|2022-05-03 16:20:00|831.06|828.66|827.22|824.82|831.06|828.66|825.64|823.24|0
1651595100000|2022-05-03 16:25:00|826.54|824.14|832.64|830.24|832.64|830.24|823.5|821.1|0
1651595400000|2022-05-03 16:30:00|832.87|830.47|832.87|830.47|837.85|835.45|830.83|828.43|0
1651595700000|2022-05-03 16:35:00|832.19|829.79|830.83|828.43|834.45|832.05|827.67|825.27|0
1651596000000|2022-05-03 16:40:00|831.06|828.66|829.93|827.53|832.64|830.24|826.76|824.36|0
1651596300000|2022-05-03 16:45:00|830.38|827.98|831.05|828.65|834.45|832.05|825.98|823.58|0
1651596600000|2022-05-03 16:50:00|832.08|829.68|833.99|831.59|833.99|831.59|828.57|826.17|0
1651596900000|2022-05-03 16:55:00|833.54|831.14|830.15|827.75|838.3|835.9|828.79|826.39|0
1651597200000|2022-05-03 17:00:00|828.79|826.39|827.89|825.49|830.15|827.75|821.58|819.18|0
1651597500000|2022-05-03 17:05:00|828.34|825.94|823.72|821.32|829.92|827.52|822.7|820.3|0
1651597800000|2022-05-03 17:10:00|823.6|821.2|819.32|816.92|825.18|822.78|818.32|815.92|0
1651598100000|2022-05-03 17:15:00|818.42|816.02|818.87|816.47|819.21|816.81|815.95|813.55|0
1651598400000|2022-05-03 17:20:00|818.65|816.25|821.12|818.72|824.28|821.88|814.83|812.43|0
1651598700000|2022-05-03 17:25:00|821.57|819.17|823.72|821.32|826.2|823.8|820.22|817.82|0
1651599000000|2022-05-03 17:30:00|823.6|821.2|819.21|816.81|824.28|821.88|818.87|816.47|0
1651599300000|2022-05-03 17:35:00|819.09|816.69|816.49|814.09|822.25|819.85|816.26|813.86|0
1651599600000|2022-05-03 17:40:00|816.26|813.86|815.36|812.96|820.32|817.92|815.14|812.74|0
1651599900000|2022-05-03 17:45:00|814.69|812.29|819.19|816.79|820.32|817.92|814.46|812.06|0
1651600200000|2022-05-03 17:50:00|819.31|816.91|823.25|820.85|825.74|823.34|818.51|816.11|0
1651600500000|2022-05-03 17:55:00|822.8|820.4|823.93|821.53|826.19|823.79|822.57|820.17|0
1651600800000|2022-05-03 18:00:00|824.15|821.75|831.62|829.22|832.3|829.9|824.15|821.75|0
1651601100000|2022-05-03 18:05:00|831.84|829.44|833.2|830.8|835.47|833.07|831.84|829.44|0
1651601400000|2022-05-03 18:10:00|834.11|831.71|840.13|837.73|840.92|838.52|832.87|830.47|0
1651601700000|2022-05-03 18:15:00|840.92|838.52|845.93|843.53|847.29|844.89|840.92|838.52|0
1651602000000|2022-05-03 18:20:00|846.16|843.76|846.15|843.75|849.34|846.94|844.79|842.39|0
1651602300000|2022-05-03 18:25:00|845.93|843.53|848.77|846.37|849.33|846.93|845.7|843.3|0
1651602600000|2022-05-03 18:30:00|848.65|846.25|841.16|838.76|848.65|846.25|841.16|838.76|0
1651602900000|2022-05-03 18:35:00|841.84|839.44|846.83|844.43|847.06|844.66|834.82|832.42|0
1651603200000|2022-05-03 18:40:00|845.7|843.3|843.88|841.48|856.16|853.76|840.93|838.53|0
1651603500000|2022-05-03 18:45:00|843.2|840.8|840.71|838.31|852.52|850.12|839.12|836.72|0
1651603800000|2022-05-03 18:50:00|840.48|838.08|835.95|833.55|842.52|840.12|831.88|829.48|0
1651604100000|2022-05-03 18:55:00|836.18|833.78|827.37|824.97|838.21|835.81|825.79|823.39|0
1651604400000|2022-05-03 19:00:00|826.02|823.62|829.85|827.45|830.75|828.35|825.79|823.39|0
1651604700000|2022-05-03 19:05:00|830.08|827.68|823.98|821.58|830.98|828.58|820.82|818.42|0
1651605000000|2022-05-03 19:10:00|822.85|820.45|822.4|820|825.33|822.93|820.48|818.08|0
1651605300000|2022-05-03 19:15:00|822.62|820.22|830.75|828.35|831.43|829.03|821.49|819.09|0
1651605600000|2022-05-03 19:20:00|830.98|828.58|831.56|829.16|838.68|836.28|823.52|821.12|0
1651605900000|2022-05-03 19:25:00|832.46|830.06|831.78|829.38|835.87|833.47|829.06|826.66|0
1651606200000|2022-05-03 19:30:00|831.9|829.5|828.16|825.76|836.1|833.7|826.12|823.72|0
1651606500000|2022-05-03 19:35:00|827.7|825.3|836.88|834.48|839.51|837.11|827.02|824.62|0
1651606800000|2022-05-03 19:40:00|837.79|835.39|844.11|841.71|847.61|845.21|837.79|835.39|0
1651607100000|2022-05-03 19:45:00|845.48|843.08|841.83|839.43|848.44|846.04|836.83|834.43|0
1651607400000|2022-05-03 19:50:00|842.06|839.66|831.61|829.21|847.3|844.9|830.02|827.62|0
1651607700000|2022-05-03 19:55:00|830.48|828.08|834.32|831.92|835.46|833.06|830.23|827.83|0
1651608000000|2022-05-03 20:00:00|833.18|830.78|827.37|824.97|834.32|831.92|827.14|824.74|0
1651608300000|2022-05-03 20:05:00|826.91|824.51|828.73|826.33|828.73|826.33|822.96|820.56|0
1651608600000|2022-05-03 20:10:00|828.95|826.55|831|828.6|832.13|829.73|824.09|821.69|0
1651608900000|2022-05-03 20:15:00|829.38|826.58|830.86|828.06|832.33|829.53|828.93|826.13|0
1651609200000|2022-05-03 20:20:00|830.97|828.17|833.46|830.66|835.28|832.48|830.74|827.94|0
1651609500000|2022-05-03 20:25:00|833.58|830.78|832.78|829.98|833.92|831.12|831.65|828.85|0
1651609800000|2022-05-03 20:30:00|833.01|830.21|833.69|830.89|835.28|832.48|831.65|828.85|0
1651610100000|2022-05-03 20:35:00|833.58|830.78|833.46|830.66|834.14|831.34|832.78|829.98|0
1651610400000|2022-05-03 20:40:00|833.58|830.78|833.13|830.33|834.03|831.23|832.33|829.53|0
1651610700000|2022-05-03 20:45:00|832.78|829.98|833.69|830.89|834.03|831.23|831.54|828.74|0
1651611000000|2022-05-03 20:50:00|833.46|830.66|833.58|830.78|834.14|831.34|832.67|829.87|0
1651611300000|2022-05-03 20:55:00|833.23|830.43|830.4|827.6|833.23|830.43|830.28|827.48|0
1651611600000|2022-05-03 21:00:00|830.44|827.64|829.97|827.17|830.96|828.16|829.97|827.17|0
1651611900000|2022-05-03 21:05:00|829.77|826.97|829.14|826.34|830.06|827.26|829.14|826.34|0
1651612200000|2022-05-03 21:10:00|829.27|826.47|829.54|826.74|829.74|826.94|829.27|826.47|0
1651612500000|2022-05-03 21:15:00|829.53|826.73|829.53|826.73|829.63|826.83|829.4|826.6|0
1651612800000|2022-05-03 21:20:00|829.6|826.8|829.4|826.6|829.63|826.83|829.27|826.47|0
1651613100000|2022-05-03 21:25:00|829.47|826.67|829.43|826.63|829.53|826.73|829.43|826.63|0
1651613400000|2022-05-03 21:30:00|829.47|826.67|829.73|826.93|829.73|826.93|829.47|826.67|0
1651613700000|2022-05-03 21:35:00|829.77|826.97|829.27|826.47|829.77|826.97|829.27|826.47|0
1651614000000|2022-05-03 21:40:00|829.21|826.41|829.73|826.93|830.49|827.69|828.81|826.01|0
1651614300000|2022-05-03 21:45:00|829.47|826.67|830.13|827.33|830.16|827.36|829.47|826.67|0
1651614600000|2022-05-03 21:50:00|830.09|827.29|829.57|826.77|830.09|827.29|829.29|826.49|0
1651614900000|2022-05-03 21:55:00|829.73|826.93|829.49|826.69|829.73|826.93|829.29|826.49|0
1651615200000|2022-05-03 22:00:00|829.47|826.67|833.11|830.31|833.45|830.65|829.47|826.67|0
1651615500000|2022-05-03 22:05:00|833|830.2|831.07|828.27|833|830.2|830.39|827.59|0
1651615800000|2022-05-03 22:10:00|830.73|827.93|829.25|826.45|830.95|828.15|828.91|826.11|0
1651616100000|2022-05-03 22:15:00|829.36|826.56|830.27|827.47|830.5|827.7|828.35|825.55|0
1651616400000|2022-05-03 22:20:00|830.16|827.36|828.57|825.77|830.16|827.36|828.12|825.32|0
1651616700000|2022-05-03 22:25:00|828.46|825.66|828.35|825.55|828.91|826.11|827.21|824.41|0
1651617000000|2022-05-03 22:30:00|828.23|825.43|828.91|826.11|829.36|826.56|828|825.2|0
1651617300000|2022-05-03 22:35:00|828.68|825.88|829.36|826.56|829.36|826.56|828|825.2|0
1651617600000|2022-05-03 22:40:00|829.59|826.79|829.59|826.79|829.59|826.79|828.23|825.43|0
1651617900000|2022-05-03 22:45:00|829.81|827.01|829.59|826.79|830.49|827.69|828.91|826.11|0
1651618200000|2022-05-03 22:50:00|829.7|826.9|829.81|827.01|830.04|827.24|829.36|826.56|0
1651618500000|2022-05-03 22:55:00|829.36|826.56|831.17|828.37|831.17|828.37|829.36|826.56|0
1651618800000|2022-05-03 23:00:00|830.95|828.15|830.04|827.24|831.85|829.05|830.04|827.24|0
1651619100000|2022-05-03 23:05:00|830.16|827.36|831.17|828.37|831.63|828.83|830.16|827.36|0
1651619400000|2022-05-03 23:10:00|831.06|828.26|830.49|827.69|831.17|828.37|830.04|827.24|0
1651619700000|2022-05-03 23:15:00|830.26|827.46|830.15|827.35|830.49|827.69|829.36|826.56|0
1651620000000|2022-05-03 23:20:00|829.81|827.01|830.49|827.69|830.49|827.69|829.35|826.55|0
1651620300000|2022-05-03 23:25:00|830.03|827.23|830.49|827.69|830.49|827.69|830.03|827.23|0
1651620600000|2022-05-03 23:30:00|830.26|827.46|829.58|826.78|830.71|827.91|829.13|826.33|0
1651620900000|2022-05-03 23:35:00|829.47|826.67|829.58|826.78|830.49|827.69|829.35|826.55|0
1651621200000|2022-05-03 23:40:00|829.7|826.9|829.81|827.01|829.92|827.12|829.35|826.55|0
1651621500000|2022-05-03 23:45:00|830.03|827.23|827.76|824.96|830.26|827.46|827.54|824.74|0
1651621800000|2022-05-03 23:50:00|827.65|824.85|828.67|825.87|828.67|825.87|826.4|823.6|0
1651622100000|2022-05-03 23:55:00|828.56|825.76|828.44|825.64|829.58|826.78|828.33|825.53|0
1651622400000|2022-05-04 00:00:00|828.67|825.87|829.12|826.32|829.35|826.55|828.44|825.64|0
1651622700000|2022-05-04 00:05:00|828.9|826.1|827.53|824.73|829.12|826.32|827.53|824.73|0
1651623000000|2022-05-04 00:10:00|827.65|824.85|827.76|824.96|827.99|825.19|826.17|823.37|0
1651623300000|2022-05-04 00:15:00|827.65|824.85|828.21|825.41|829.01|826.21|827.2|824.4|0
1651623600000|2022-05-04 00:20:00|828.67|825.87|830.03|827.23|830.03|827.23|828.21|825.41|0
1651623900000|2022-05-04 00:25:00|830.25|827.45|829.92|827.12|830.48|827.68|828.89|826.09|0
1651624200000|2022-05-04 00:30:00|830.03|827.23|829.57|826.77|830.48|827.68|829.57|826.77|0
1651624500000|2022-05-04 00:35:00|829.8|827|829.34|826.54|830.03|827.23|828.66|825.86|0
1651624800000|2022-05-04 00:40:00|829.12|826.32|829.57|826.77|830.14|827.34|827.98|825.18|0
1651625100000|2022-05-04 00:45:00|829.34|826.54|829.12|826.32|829.46|826.66|827.76|824.96|0
1651625400000|2022-05-04 00:50:00|829.23|826.43|829.8|827|830.48|827.68|828.89|826.09|0
1651625700000|2022-05-04 00:55:00|830.02|827.22|829.11|826.31|830.02|827.22|828.89|826.09|0
1651626000000|2022-05-04 01:00:00|828.89|826.09|827.98|825.18|829.34|826.54|827.53|824.73|0
1651626300000|2022-05-04 01:05:00|827.87|825.07|828.21|825.41|828.43|825.63|827.3|824.5|0
1651626600000|2022-05-04 01:10:00|828.43|825.63|827.07|824.27|828.43|825.63|826.96|824.16|0
1651626900000|2022-05-04 01:15:00|827.19|824.39|826.17|823.37|827.3|824.5|825.03|822.23|0
1651627200000|2022-05-04 01:20:00|825.71|822.91|825.6|822.8|826.39|823.59|825.48|822.68|0
1651627500000|2022-05-04 01:25:00|825.94|823.14|824.58|821.78|826.16|823.36|824.35|821.55|0
1651627800000|2022-05-04 01:30:00|824.35|821.55|823.67|820.87|825.26|822.46|823.22|820.42|0
1651628100000|2022-05-04 01:35:00|823.45|820.65|823.67|820.87|824.35|821.55|822.31|819.51|0
1651628400000|2022-05-04 01:40:00|823.45|820.65|822.54|819.74|823.56|820.76|822.09|819.29|0
1651628700000|2022-05-04 01:45:00|822.09|819.29|823.22|820.42|823.67|820.87|822.09|819.29|0
1651629000000|2022-05-04 01:50:00|823.44|820.64|823.67|820.87|823.67|820.87|823.11|820.31|0
1651629300000|2022-05-04 01:55:00|823.56|820.76|823.89|821.09|824.35|821.55|823.22|820.42|0
1651629600000|2022-05-04 02:00:00|823.67|820.87|822.99|820.19|824.12|821.32|821.63|818.83|0
1651629900000|2022-05-04 02:05:00|822.76|819.96|822.76|819.96|822.99|820.19|821.86|819.06|0
1651630200000|2022-05-04 02:10:00|822.99|820.19|823.44|820.64|823.44|820.64|822.54|819.74|0
1651630500000|2022-05-04 02:15:00|823.67|820.87|822.76|819.96|824.12|821.32|822.76|819.96|0
1651630800000|2022-05-04 02:20:00|823.21|820.41|823.67|820.87|824.12|821.32|823.21|820.41|0
1651631100000|2022-05-04 02:25:00|823.44|820.64|823.66|820.86|824.12|821.32|822.99|820.19|0
1651631400000|2022-05-04 02:30:00|823.44|820.64|825.82|823.02|825.93|823.13|823.44|820.64|0
1651631700000|2022-05-04 02:35:00|825.93|823.13|825.7|822.9|826.61|823.81|824.57|821.77|0
1651632000000|2022-05-04 02:40:00|825.59|822.79|828.65|825.85|828.87|826.07|825.14|822.34|0
1651632300000|2022-05-04 02:45:00|828.42|825.62|830.01|827.21|830.13|827.33|827.97|825.17|0
1651632600000|2022-05-04 02:50:00|829.9|827.1|830.46|827.66|830.91|828.11|829.55|826.75|0
1651632900000|2022-05-04 02:55:00|830.69|827.89|831.82|829.02|832.05|829.25|830.01|827.21|0
1651633200000|2022-05-04 03:00:00|831.49|828.69|829.78|826.98|831.59|828.79|829.55|826.75|0
1651633500000|2022-05-04 03:05:00|830.01|827.21|830.12|827.32|830.23|827.43|828.87|826.07|0
1651633800000|2022-05-04 03:10:00|830.23|827.43|830.91|828.11|832.05|829.25|830.23|827.43|0
1651634100000|2022-05-04 03:15:00|830.8|828|830.23|827.43|830.91|828.11|830|827.2|0
1651634400000|2022-05-04 03:20:00|830|827.2|829.78|826.98|830.23|827.43|829.32|826.52|0
1651634700000|2022-05-04 03:25:00|829.55|826.75|829.67|826.87|829.67|826.87|828.53|825.73|0
1651635000000|2022-05-04 03:30:00|829.55|826.75|832.95|830.15|833.18|830.38|829.55|826.75|0
1651635300000|2022-05-04 03:35:00|833.18|830.38|832.72|829.92|833.18|830.38|832.27|829.47|0
1651635600000|2022-05-04 03:40:00|832.84|830.04|833.18|830.38|834.31|831.51|832.72|829.92|0
1651635900000|2022-05-04 03:45:00|833.41|830.61|833.4|830.6|833.63|830.83|832.5|829.7|0
1651636200000|2022-05-04 03:50:00|833.3|830.5|832.72|829.92|833.4|830.6|832.5|829.7|0
1651636500000|2022-05-04 03:55:00|832.61|829.81|832.39|829.59|833.18|830.38|832.39|829.59|0
1651636800000|2022-05-04 04:00:00|832.27|829.47|831.13|828.33|832.49|829.69|830|827.2|0
1651637100000|2022-05-04 04:05:00|830.9|828.1|831.36|828.56|831.59|828.79|830.9|828.1|0
1651637400000|2022-05-04 04:10:00|831.48|828.68|830.68|827.88|831.93|829.13|829.77|826.97|0
1651637700000|2022-05-04 04:15:00|830.57|827.77|829.31|826.51|830.68|827.88|829.09|826.29|0
1651638000000|2022-05-04 04:20:00|829.09|826.29|829.77|826.97|829.99|827.19|829.09|826.29|0
1651638300000|2022-05-04 04:25:00|829.99|827.19|829.99|827.19|830.22|827.42|829.54|826.74|0
1651638600000|2022-05-04 04:30:00|829.77|826.97|827.72|824.92|829.99|827.19|827.04|824.24|0
1651638900000|2022-05-04 04:35:00|827.62|824.82|827.16|824.36|828.18|825.38|827.04|824.24|0
1651639200000|2022-05-04 04:40:00|827.27|824.47|828.18|825.38|828.18|825.38|827.27|824.47|0
1651639500000|2022-05-04 04:45:00|828.4|825.6|828.63|825.83|828.86|826.06|828.29|825.49|0
1651639800000|2022-05-04 04:50:00|828.86|826.06|830.22|827.42|830.44|827.64|828.86|826.06|0
1651640100000|2022-05-04 04:55:00|829.99|827.19|831.12|828.32|831.58|828.78|829.99|827.19|0
1651640400000|2022-05-04 05:00:00|831.35|828.55|830.79|827.99|831.81|829.01|830.22|827.42|0
1651640700000|2022-05-04 05:05:00|830.67|827.87|828.4|825.6|831.12|828.32|828.17|825.37|0
1651641000000|2022-05-04 05:10:00|828.63|825.83|829.08|826.28|829.53|826.73|827.27|824.47|0
1651641300000|2022-05-04 05:15:00|828.97|826.17|828|825.2|831.55|828.75|828|825.2|0
1651641600000|2022-05-04 05:20:00|827.89|825.09|828.11|825.31|828.91|826.11|827.54|824.74|0
1651641900000|2022-05-04 05:25:00|828|825.2|827.08|824.28|828.45|825.65|827.08|824.28|0
1651642200000|2022-05-04 05:30:00|826.98|824.18|827.99|825.19|828.22|825.42|826.17|823.37|0
1651642500000|2022-05-04 05:35:00|827.77|824.97|828.45|825.65|828.68|825.88|827.77|824.97|0
1651642800000|2022-05-04 05:40:00|828.22|825.42|827.77|824.97|828.9|826.1|827.54|824.74|0
1651643100000|2022-05-04 05:45:00|827.99|825.19|827.08|824.28|828.68|825.88|827.08|824.28|0
1651643400000|2022-05-04 05:50:00|826.97|824.17|825.94|823.14|827.76|824.96|825.94|823.14|0
1651643700000|2022-05-04 05:55:00|825.84|823.04|824.58|821.78|826.17|823.37|824.13|821.33|0
1651644000000|2022-05-04 06:00:00|825.03|822.23|828.67|825.87|828.9|826.1|825.03|822.23|0
1651644300000|2022-05-04 06:05:00|828.9|826.1|826.4|823.6|829.58|826.78|825.03|822.23|0
1651644600000|2022-05-04 06:10:00|826.17|823.37|826.06|823.26|826.62|823.82|824.81|822.01|0
1651644900000|2022-05-04 06:15:00|825.94|823.14|823.33|820.53|826.4|823.6|822.99|820.19|0
1651645200000|2022-05-04 06:20:00|823.21|820.41|824.35|821.55|824.58|821.78|822.76|819.96|0
1651645500000|2022-05-04 06:25:00|824.24|821.44|825.94|823.14|826.62|823.82|824.12|821.32|0
1651645800000|2022-05-04 06:30:00|825.71|822.91|825.48|822.68|826.29|823.49|824.12|821.32|0
1651646100000|2022-05-04 06:35:00|825.6|822.8|824.12|821.32|825.94|823.14|824.12|821.32|0
1651646400000|2022-05-04 06:40:00|824.35|821.55|823.89|821.09|825.03|822.23|823.44|820.64|0
1651646700000|2022-05-04 06:45:00|823.66|820.86|824.12|821.32|825.03|822.23|823.21|820.41|0
1651647000000|2022-05-04 06:50:00|824.24|821.44|825.03|822.23|825.94|823.14|823.66|820.86|0
1651647300000|2022-05-04 06:55:00|824.92|822.12|824.12|821.32|825.03|822.23|823.44|820.64|0
1651647600000|2022-05-04 07:00:00|825.03|822.23|822.64|819.84|826.39|823.59|821.84|819.04|0
1651647900000|2022-05-04 07:05:00|822.55|820.15|821.19|818.79|823.46|821.06|820.16|817.76|0
1651648200000|2022-05-04 07:10:00|821.07|818.67|824.93|822.53|826.19|823.79|820.51|818.11|0
1651648500000|2022-05-04 07:15:00|825.16|822.76|826.39|823.99|828.9|826.5|824.14|821.74|0
1651648800000|2022-05-04 07:20:00|826.28|823.88|829.35|826.95|830.27|827.87|825.37|822.97|0
1651649100000|2022-05-04 07:25:00|829.13|826.73|828.67|826.27|833.01|830.61|828.56|826.16|0
1651649400000|2022-05-04 07:30:00|829.13|826.73|829.93|827.53|830.49|828.09|828.21|825.81|0
1651649700000|2022-05-04 07:35:00|830.16|827.76|829.12|826.72|831.41|829.01|828.44|826.04|0
1651650000000|2022-05-04 07:40:00|829.47|827.07|828.21|825.81|830.38|827.98|827.98|825.58|0
1651650300000|2022-05-04 07:45:00|828.1|825.7|826.16|823.76|828.1|825.7|825.48|823.08|0
1651650600000|2022-05-04 07:50:00|825.48|823.08|823.2|820.8|825.7|823.3|823.09|820.69|0
1651650900000|2022-05-04 07:55:00|822.74|820.34|823.65|821.25|823.88|821.48|822.52|820.12|0
1651651200000|2022-05-04 08:00:00|823.54|821.14|823.2|820.8|823.54|821.14|821.15|818.75|0
1651651500000|2022-05-04 08:05:00|823.32|820.92|820.24|817.84|824.11|821.71|820.01|817.61|0
1651651800000|2022-05-04 08:10:00|820.47|818.07|820.69|818.29|821.6|819.2|819.33|816.93|0
1651652100000|2022-05-04 08:15:00|820.81|818.41|822.74|820.34|822.97|820.57|820.47|818.07|0
1651652400000|2022-05-04 08:20:00|822.97|820.57|822.86|820.46|824.11|821.71|822.74|820.34|0
1651652700000|2022-05-04 08:25:00|822.97|820.57|820.01|817.61|822.97|820.57|819.78|817.38|0
1651653000000|2022-05-04 08:30:00|819.78|817.38|821.72|819.32|823.19|820.79|819.78|817.38|0
1651653300000|2022-05-04 08:35:00|821.83|819.43|822.05|819.65|823.08|820.68|821.37|818.97|0
1651653600000|2022-05-04 08:40:00|821.83|819.43|821.6|819.2|822.96|820.56|821.37|818.97|0
1651653900000|2022-05-04 08:45:00|821.83|819.43|820.69|818.29|822.51|820.11|819.78|817.38|0
1651654200000|2022-05-04 08:50:00|820.58|818.18|820.92|818.52|821.6|819.2|819.9|817.5|0
1651654500000|2022-05-04 08:55:00|820.81|818.41|821.14|818.74|821.6|819.2|819.67|817.27|0
1651654800000|2022-05-04 09:00:00|821.37|818.97|825.01|822.61|825.69|823.29|821.14|818.74|0
1651655100000|2022-05-04 09:05:00|825.69|823.29|825.13|822.73|825.92|823.52|824.1|821.7|0
1651655400000|2022-05-04 09:10:00|825.01|822.61|822.96|820.56|825.92|823.52|822.96|820.56|0
1651655700000|2022-05-04 09:15:00|823.19|820.79|824.1|821.7|824.1|821.7|822.73|820.33|0
1651656000000|2022-05-04 09:20:00|823.87|821.47|822.96|820.56|825.69|823.29|822.73|820.33|0
1651656300000|2022-05-04 09:25:00|823.19|820.79|821.82|819.42|823.64|821.24|821.59|819.19|0
1651656600000|2022-05-04 09:30:00|821.71|819.31|820.68|818.28|822.73|820.33|820.68|818.28|0
1651656900000|2022-05-04 09:35:00|820.91|818.51|821.71|819.31|822.17|819.77|820.91|818.51|0
1651657200000|2022-05-04 09:40:00|821.82|819.42|820.12|817.72|822.05|819.65|819.09|816.69|0
1651657500000|2022-05-04 09:45:00|820|817.6|820|817.6|820.91|818.51|819.32|816.92|0
1651657800000|2022-05-04 09:50:00|819.89|817.49|818.18|815.78|820.91|818.51|818.18|815.78|0
1651658100000|2022-05-04 09:55:00|817.95|815.55|815.91|813.51|818.3|815.9|815.68|813.28|0
1651658400000|2022-05-04 10:00:00|815.68|813.28|815.12|812.72|815.91|813.51|813.87|811.47|0
1651658700000|2022-05-04 10:05:00|815.23|812.83|815|812.6|816.13|813.73|814.09|811.69|0
1651659000000|2022-05-04 10:10:00|815.23|812.83|815.68|813.28|816.13|813.73|815|812.6|0
1651659300000|2022-05-04 10:15:00|815.45|813.05|814.77|812.37|815.91|813.51|814.54|812.14|0
1651659600000|2022-05-04 10:20:00|814.54|812.14|816.25|813.85|817.04|814.64|814.44|812.04|0
1651659900000|2022-05-04 10:25:00|816.36|813.96|818.86|816.46|818.86|816.46|815.91|813.51|0
1651660200000|2022-05-04 10:30:00|818.75|816.35|817.72|815.32|818.75|816.35|815.8|813.4|0
1651660500000|2022-05-04 10:35:00|817.61|815.21|816.79|814.39|818.29|815.89|816.45|814.05|0
1651660800000|2022-05-04 10:40:00|817.02|814.62|816.56|814.16|818.38|815.98|816.34|813.94|0
1651661100000|2022-05-04 10:45:00|816.33|813.93|818.12|815.72|818.8|816.4|816.11|813.71|0
1651661400000|2022-05-04 10:50:00|818.24|815.84|817.44|815.04|818.57|816.17|817.44|815.04|0
1651661700000|2022-05-04 10:55:00|817.21|814.81|817.66|815.26|819.02|816.62|815.4|813|0
1651662000000|2022-05-04 11:00:00|817.89|815.49|819.25|816.85|819.25|816.85|816.76|814.36|0
1651662300000|2022-05-04 11:05:00|819.37|816.97|819.14|816.74|819.7|817.3|818.69|816.29|0
1651662600000|2022-05-04 11:10:00|819.25|816.85|818.12|815.72|819.7|817.3|817.44|815.04|0
1651662900000|2022-05-04 11:15:00|817.89|815.49|816.87|814.47|817.89|815.49|816.3|813.9|0
1651663200000|2022-05-04 11:20:00|816.75|814.35|813.81|811.41|816.98|814.58|813.48|811.08|0
1651663500000|2022-05-04 11:25:00|813.7|811.3|813.36|810.96|814.38|811.98|812.68|810.28|0
1651663800000|2022-05-04 11:30:00|813.13|810.73|813.13|810.73|813.93|811.53|812.68|810.28|0
1651664100000|2022-05-04 11:35:00|813.36|810.96|814.49|812.09|814.94|812.54|813.13|810.73|0
1651664400000|2022-05-04 11:40:00|814.71|812.31|815.67|813.27|815.89|813.49|814.26|811.86|0
1651664700000|2022-05-04 11:45:00|815.44|813.04|815.89|813.49|816.12|813.72|814.99|812.59|0
1651665000000|2022-05-04 11:50:00|815.67|813.27|817.93|815.53|818.38|815.98|815.44|813.04|0
1651665300000|2022-05-04 11:55:00|817.7|815.3|817.93|815.53|818.38|815.98|817.59|815.19|0
1651665600000|2022-05-04 12:00:00|817.7|815.3|816.8|814.4|817.7|815.3|816.12|813.72|0
1651665900000|2022-05-04 12:05:00|816.57|814.17|815.89|813.49|816.8|814.4|815.1|812.7|0
1651666200000|2022-05-04 12:10:00|815.66|813.26|815.89|813.49|817.93|815.53|815.21|812.81|0
1651666500000|2022-05-04 12:15:00|815.66|813.26|817.25|814.85|817.93|815.53|815.66|813.26|0
1651666800000|2022-05-04 12:20:00|817.14|814.74|819.74|817.34|819.97|817.57|817.14|814.74|0
1651667100000|2022-05-04 12:25:00|819.97|817.57|818.38|815.98|820.65|818.25|818.15|815.75|0
1651667400000|2022-05-04 12:30:00|818.5|816.1|821.55|819.15|821.78|819.38|818.15|815.75|0
1651667700000|2022-05-04 12:35:00|821.78|819.38|821.55|819.15|822.46|820.06|821.1|818.7|0
1651668000000|2022-05-04 12:40:00|821.78|819.38|821.78|819.38|823.6|821.2|821.78|819.38|0
1651668300000|2022-05-04 12:45:00|822.01|819.61|823.82|821.42|824.05|821.65|821.33|818.93|0
1651668600000|2022-05-04 12:50:00|824.28|821.88|823.82|821.42|824.73|822.33|822.91|820.51|0
1651668900000|2022-05-04 12:55:00|824.05|821.65|825.68|823.28|825.68|823.28|822.91|820.51|0
1651669200000|2022-05-04 13:00:00|825.9|823.5|824.09|821.69|826.36|823.96|823.63|821.23|0
1651669500000|2022-05-04 13:05:00|824.31|821.91|823.63|821.23|824.99|822.59|822.95|820.55|0
1651669800000|2022-05-04 13:10:00|823.86|821.46|826.36|823.96|827.49|825.09|823.86|821.46|0
1651670100000|2022-05-04 13:15:00|826.58|824.18|825.22|822.82|826.58|824.18|824.54|822.14|0
1651670400000|2022-05-04 13:20:00|825.45|823.05|823.97|821.57|825.45|823.05|823.17|820.77|0
1651670700000|2022-05-04 13:25:00|823.86|821.46|827.04|824.64|827.04|824.64|822.72|820.32|0
1651671000000|2022-05-04 13:30:00|826.58|824.18|833.41|831.01|834.32|831.92|826.35|823.95|0
1651671300000|2022-05-04 13:35:00|834.55|832.15|832.27|829.87|834.55|832.15|829.54|827.14|0
1651671600000|2022-05-04 13:40:00|832.73|830.33|828.4|826|833.41|831.01|827.04|824.64|0
1651671900000|2022-05-04 13:45:00|826.81|824.41|824.76|822.36|829.31|826.91|823.4|821|0
1651672200000|2022-05-04 13:50:00|824.99|822.59|831.68|829.28|831.91|829.51|824.61|822.21|0
1651672500000|2022-05-04 13:55:00|833.05|830.65|835.22|832.82|835.33|832.93|829.17|826.77|0
1651672800000|2022-05-04 14:00:00|835.33|832.93|839.82|837.42|841.43|839.03|834.19|831.79|0
1651673100000|2022-05-04 14:05:00|839.36|836.96|843.48|841.08|844.62|842.22|838.9|836.5|0
1651673400000|2022-05-04 14:10:00|842.79|840.39|846|843.6|846|843.6|838.9|836.5|0
1651673700000|2022-05-04 14:15:00|847.37|844.97|846.46|844.06|850.13|847.73|844.39|841.99|0
1651674000000|2022-05-04 14:20:00|846|843.6|844.74|842.34|847.6|845.2|842.68|840.28|0
1651674300000|2022-05-04 14:25:00|845.08|842.68|842.91|840.51|846.23|843.83|839.36|836.96|0
1651674600000|2022-05-04 14:30:00|842.56|840.16|850.35|847.95|851.96|849.56|841.19|838.79|0
1651674900000|2022-05-04 14:35:00|849.89|847.49|843.93|841.53|850.35|847.95|843.59|841.19|0
1651675200000|2022-05-04 14:40:00|844.15|841.75|843.47|841.07|845.07|842.67|840.95|838.55|0
1651675500000|2022-05-04 14:45:00|843.01|840.61|843.47|841.07|844.38|841.98|839.81|837.41|0
1651675800000|2022-05-04 14:50:00|843.01|840.61|845.98|843.58|848.27|845.87|843.01|840.61|0
1651676100000|2022-05-04 14:55:00|846.44|844.04|845.48|843.08|847.58|845.18|843.24|840.84|0
1651676400000|2022-05-04 15:00:00|844.8|842.4|848|845.6|849.84|847.44|843.19|840.79|0
1651676700000|2022-05-04 15:05:00|847.78|845.38|844.57|842.17|848.92|846.52|844.11|841.71|0
1651677000000|2022-05-04 15:10:00|844.8|842.4|851.68|849.28|853.28|850.88|843.88|841.48|0
1651677300000|2022-05-04 15:15:00|851.45|849.05|849.15|846.75|853.28|850.88|849.15|846.75|0
1651677600000|2022-05-04 15:20:00|849.61|847.21|850.98|848.58|852.58|850.18|849.15|846.75|0
1651677900000|2022-05-04 15:25:00|850.75|848.35|851.66|849.26|854.64|852.24|849.03|846.63|0
1651678200000|2022-05-04 15:30:00|852.35|849.95|855.33|852.93|857.17|854.77|851.32|848.92|0
1651678500000|2022-05-04 15:35:00|855.79|853.39|851.89|849.49|857.63|855.23|851.89|849.49|0
1651678800000|2022-05-04 15:40:00|852.35|849.95|850.74|848.34|853.04|850.64|849.72|847.32|0
1651679100000|2022-05-04 15:45:00|851.09|848.69|843.42|841.02|852.12|849.72|843.42|841.02|0
1651679400000|2022-05-04 15:50:00|843.88|841.48|839.93|837.53|845.7|843.3|839.93|837.53|0
1651679700000|2022-05-04 15:55:00|839.25|836.85|843.14|840.74|844.74|842.34|839.02|836.62|0
1651680000000|2022-05-04 16:00:00|842.91|840.51|845.02|842.62|845.65|843.25|842.22|839.82|0
1651680300000|2022-05-04 16:05:00|845.25|842.85|840.64|838.24|845.25|842.85|839.95|837.55|0
1651680600000|2022-05-04 16:10:00|840.76|838.36|841.79|839.39|844.31|841.91|840.76|838.36|0
1651680900000|2022-05-04 16:15:00|841.45|839.05|836.75|834.35|843.85|841.45|835.84|833.44|0
1651681200000|2022-05-04 16:20:00|836.06|833.66|830.35|827.95|836.06|833.66|827.85|825.45|0
1651681500000|2022-05-04 16:25:00|830.13|827.73|825.62|823.22|830.81|828.41|824.93|822.53|0
1651681800000|2022-05-04 16:30:00|825.74|823.34|825.62|823.22|826.99|824.59|824.25|821.85|0
1651682100000|2022-05-04 16:35:00|826.07|823.67|820.26|817.86|826.07|823.67|820.26|817.86|0
1651682400000|2022-05-04 16:40:00|820.6|818.2|822.65|820.25|824.48|822.08|819.92|817.52|0
1651682700000|2022-05-04 16:45:00|822.2|819.8|824.48|822.08|826.99|824.59|822.2|819.8|0
1651683000000|2022-05-04 16:50:00|824.7|822.3|819.46|817.06|826.99|824.59|819.46|817.06|0
1651683300000|2022-05-04 16:55:00|819.23|816.83|816.73|814.33|822.88|820.48|816.5|814.1|0
1651683600000|2022-05-04 17:00:00|816.5|814.1|815.09|812.69|817.64|815.24|812.13|809.73|0
1651683900000|2022-05-04 17:05:00|814.86|812.46|819.84|817.44|821.47|819.07|814.63|812.23|0
1651684200000|2022-05-04 17:10:00|820.4|818|823.79|821.39|827.17|824.77|820.4|818|0
1651684500000|2022-05-04 17:15:00|823.57|821.17|821.97|819.57|823.57|821.17|820.38|817.98|0
1651684800000|2022-05-04 17:20:00|821.52|819.12|821.41|819.01|823.79|821.39|819.02|816.62|0
1651685100000|2022-05-04 17:25:00|821.29|818.89|823.79|821.39|824.25|821.85|820.16|817.76|0
1651685400000|2022-05-04 17:30:00|823.57|821.17|820.84|818.44|826.52|824.12|820.38|817.98|0
1651685700000|2022-05-04 17:35:00|820.38|817.98|823.11|820.71|826.87|824.47|818.46|816.06|0
1651686000000|2022-05-04 17:40:00|823.34|820.94|820.83|818.43|824.7|822.3|820.38|817.98|0
1651686300000|2022-05-04 17:45:00|820.61|818.21|823.23|820.83|823.23|820.83|820.38|817.98|0
1651686600000|2022-05-04 17:50:00|823.34|820.94|822.65|820.25|824.93|822.53|822.2|819.8|0
1651686900000|2022-05-04 17:55:00|823.11|820.71|816.64|814.24|823.91|821.51|809.49|807.09|0
1651687200000|2022-05-04 18:00:00|815.96|813.56|808.71|806.31|825.5|823.1|799.22|796.82|0
1651687500000|2022-05-04 18:05:00|807|804.6|820.83|818.43|831.76|829.36|800.8|798.4|0
1651687800000|2022-05-04 18:10:00|819.01|816.61|820.27|817.87|825.5|823.1|812.66|810.26|0
1651688100000|2022-05-04 18:15:00|819.92|817.52|828.57|826.17|831.99|829.59|819.01|816.61|0
1651688400000|2022-05-04 18:20:00|828.8|826.4|825.35|822.95|836.56|834.16|823.08|820.68|0
1651688700000|2022-05-04 18:25:00|825.81|823.41|810.03|807.63|827.97|825.57|805.87|803.47|0
1651689000000|2022-05-04 18:30:00|809.58|807.18|847.69|845.29|850.9|848.5|805.96|803.56|0
1651689300000|2022-05-04 18:35:00|847.92|845.52|827.05|824.65|852.74|850.34|825.46|823.06|0
1651689600000|2022-05-04 18:40:00|830.57|828.17|802.6|800.2|834.21|831.81|796.28|793.88|0
1651689900000|2022-05-04 18:45:00|803.5|801.1|782.82|780.42|803.5|801.1|773.5|771.1|0
1651690200000|2022-05-04 18:50:00|779.9|777.5|765.38|762.98|785.86|783.46|765.16|762.76|0
1651690500000|2022-05-04 18:55:00|764.93|762.53|766.39|763.99|770.28|767.88|760.71|758.31|0
1651690800000|2022-05-04 19:00:00|765.5|763.1|762.76|760.36|770.52|768.12|757.94|755.54|0
1651691100000|2022-05-04 19:05:00|762.87|760.47|756.41|754.01|764.99|762.59|753.97|751.57|0
1651691400000|2022-05-04 19:10:00|755.75|753.35|747.32|744.92|755.75|753.35|746.21|743.81|0
1651691700000|2022-05-04 19:15:00|747.98|745.58|751.96|749.56|754.18|751.78|740.03|737.63|0
1651692000000|2022-05-04 19:20:00|751.52|749.12|743.56|741.16|752.41|750.01|743.34|740.94|0
1651692300000|2022-05-04 19:25:00|744|741.6|735.61|733.21|744|741.6|734.95|732.55|0
1651692600000|2022-05-04 19:30:00|734.29|731.89|726.42|724.02|735.39|732.99|724.22|721.82|0
1651692900000|2022-05-04 19:35:00|726.21|723.81|725.77|723.37|731.44|729.04|724.46|722.06|0
1651693200000|2022-05-04 19:40:00|725.99|723.59|724.03|721.63|730.79|728.39|723.16|720.76|0
1651693500000|2022-05-04 19:45:00|724.9|722.5|719.46|717.06|729.26|726.86|719.46|717.06|0
1651693800000|2022-05-04 19:50:00|718.16|715.76|720.81|718.41|720.92|718.52|713.74|711.34|0
1651694100000|2022-05-04 19:55:00|720.48|718.08|720.91|718.51|725.49|723.09|718.74|716.34|0
1651694400000|2022-05-04 20:00:00|719.61|717.21|723.95|721.55|723.95|721.55|719.61|717.21|0
1651694700000|2022-05-04 20:05:00|724.38|721.98|723.73|721.33|724.38|721.98|721.77|719.37|0
1651695000000|2022-05-04 20:10:00|723.51|721.11|726.91|724.51|727.56|725.16|722.86|720.46|0
1651695300000|2022-05-04 20:15:00|727.98|725.18|728.2|725.4|728.63|725.83|726.89|724.09|0
1651695600000|2022-05-04 20:20:00|727.98|725.18|728.2|725.4|728.2|725.4|726.24|723.44|0
1651695900000|2022-05-04 20:25:00|727.98|725.18|728.63|725.83|728.63|725.83|726.68|723.88|0
1651696200000|2022-05-04 20:30:00|729.29|726.49|729.94|727.14|729.94|727.14|728.63|725.83|0
1651696500000|2022-05-04 20:35:00|729.72|726.92|729.28|726.48|730.59|727.79|729.07|726.27|0
1651696800000|2022-05-04 20:40:00|729.4|726.6|729.28|726.48|729.94|727.14|728.96|726.16|0
1651697100000|2022-05-04 20:45:00|729.5|726.7|730.37|727.57|730.59|727.79|729.07|726.27|0
1651697400000|2022-05-04 20:50:00|730.15|727.35|729.93|727.13|730.48|727.68|729.28|726.48|0
1651697700000|2022-05-04 20:55:00|730.15|727.35|730.27|727.47|730.59|727.79|729.72|726.92|0
1651698000000|2022-05-04 21:00:00|729.87|727.07|728.64|725.84|730.06|727.26|728.32|725.52|0
1651698300000|2022-05-04 21:05:00|728.36|725.56|728.32|725.52|728.61|725.81|727.66|724.86|0
1651698600000|2022-05-04 21:10:00|728.2|725.4|727.88|725.08|728.23|725.43|727.82|725.02|0
1651698900000|2022-05-04 21:15:00|727.84|725.04|727.34|724.54|727.88|725.08|727.27|724.47|0
1651699200000|2022-05-04 21:20:00|727.21|724.41|727.62|724.82|727.74|724.94|727.21|724.41|0
1651699500000|2022-05-04 21:25:00|727.66|724.86|727.2|724.4|727.91|725.11|727.2|724.4|0
1651699800000|2022-05-04 21:30:00|727.08|724.28|726.92|724.12|727.08|724.28|726.77|723.97|0
1651700100000|2022-05-04 21:35:00|726.99|724.19|726.99|724.19|727.05|724.25|726.99|724.19|0
1651700400000|2022-05-04 21:40:00|727.04|724.24|727.71|724.91|727.71|724.91|727.04|724.24|0
1651700700000|2022-05-04 21:45:00|727.68|724.88|727.39|724.59|727.68|724.88|727.2|724.4|0
1651701000000|2022-05-04 21:50:00|727.33|724.53|727.52|724.72|727.52|724.72|727.23|724.43|0
1651701300000|2022-05-04 21:55:00|727.56|724.76|727.62|724.82|727.87|725.07|727.46|724.66|0
1651701600000|2022-05-04 22:00:00|726.77|723.97|726.12|723.32|728.29|725.49|725.79|722.99|0
1651701900000|2022-05-04 22:05:00|726.22|723.42|726.22|723.42|726.99|724.19|725.79|722.99|0
1651702200000|2022-05-04 22:10:00|726.44|723.64|724.48|721.68|726.77|723.97|724.05|721.25|0
1651702500000|2022-05-04 22:15:00|724.6|721.8|722.75|719.95|724.6|721.8|722.75|719.95|0
1651702800000|2022-05-04 22:20:00|722.53|719.73|722.42|719.62|722.86|720.06|721.23|718.43|0
1651703100000|2022-05-04 22:25:00|722.53|719.73|723.18|720.38|723.51|720.71|722.31|719.51|0
1651703400000|2022-05-04 22:30:00|722.96|720.16|725.57|722.77|726|723.2|722.96|720.16|0
1651703700000|2022-05-04 22:35:00|725.78|722.98|727.74|724.94|728.39|725.59|725.78|722.98|0
1651704000000|2022-05-04 22:40:00|727.96|725.16|729.7|726.9|730.13|727.33|727.96|725.16|0
1651704300000|2022-05-04 22:45:00|729.48|726.68|729.48|726.68|729.7|726.9|728.83|726.03|0
1651704600000|2022-05-04 22:50:00|729.26|726.46|728.61|725.81|729.26|726.46|728.39|725.59|0
1651704900000|2022-05-04 22:55:00|728.5|725.7|729.04|726.24|729.26|726.46|727.95|725.15|0
1651705200000|2022-05-04 23:00:00|728.82|726.02|727.95|725.15|729.04|726.24|727.63|724.83|0
1651705500000|2022-05-04 23:05:00|727.73|724.93|727.52|724.72|728.17|725.37|727.08|724.28|0
1651705800000|2022-05-04 23:10:00|727.3|724.5|727.3|724.5|727.52|724.72|726.43|723.63|0
1651706100000|2022-05-04 23:15:00|727.52|724.72|727.73|724.93|727.95|725.15|727.08|724.28|0
1651706400000|2022-05-04 23:20:00|727.51|724.71|728.38|725.58|728.82|726.02|727.51|724.71|0
1651706700000|2022-05-04 23:25:00|728.6|725.8|728.6|725.8|728.82|726.02|728.17|725.37|0
1651707000000|2022-05-04 23:30:00|728.38|725.58|729.25|726.45|729.47|726.67|728.38|725.58|0
1651707300000|2022-05-04 23:35:00|729.04|726.24|730.12|727.32|730.34|727.54|728.16|725.36|0
1651707600000|2022-05-04 23:40:00|730.34|727.54|729.25|726.45|730.34|727.54|729.03|726.23|0
1651707900000|2022-05-04 23:45:00|729.36|726.56|729.58|726.78|729.69|726.89|729.03|726.23|0
1651708200000|2022-05-04 23:50:00|729.47|726.67|727.94|725.14|729.47|726.67|727.94|725.14|0
1651708500000|2022-05-04 23:55:00|728.16|725.36|728.38|725.58|728.6|725.8|727.73|724.93|0
1651708800000|2022-05-05 00:00:00|728.16|725.36|728.16|725.36|728.6|725.8|727.29|724.49|0
1651709100000|2022-05-05 00:05:00|727.94|725.14|728.59|725.79|729.47|726.67|727.84|725.04|0
1651709400000|2022-05-05 00:10:00|728.71|725.91|728.92|726.12|729.46|726.66|727.94|725.14|0
1651709700000|2022-05-05 00:15:00|729.03|726.23|728.16|725.36|729.25|726.45|728.16|725.36|0
1651710000000|2022-05-05 00:20:00|728.37|725.57|725.33|722.53|728.71|725.91|723.59|720.79|0
1651710300000|2022-05-05 00:25:00|725.11|722.31|726.85|724.05|726.85|724.05|724.46|721.66|0
1651710600000|2022-05-05 00:30:00|726.63|723.83|724.46|721.66|726.85|724.05|723.81|721.01|0
1651710900000|2022-05-05 00:35:00|724.35|721.55|724.46|721.66|725.11|722.31|723.81|721.01|0
1651711200000|2022-05-05 00:40:00|724.57|721.77|725.54|722.74|725.76|722.96|724.46|721.66|0
1651711500000|2022-05-05 00:45:00|725.33|722.53|724.24|721.44|725.54|722.74|723.59|720.79|0
1651711800000|2022-05-05 00:50:00|724.46|721.66|725|722.2|725.32|722.52|724.24|721.44|0
1651712100000|2022-05-05 00:55:00|724.89|722.09|724.13|721.33|725.54|722.74|723.8|721|0
1651712400000|2022-05-05 01:00:00|724.02|721.22|724.24|721.44|724.35|721.55|723.37|720.57|0
1651712700000|2022-05-05 01:05:00|724.02|721.22|724.45|721.65|724.45|721.65|723.37|720.57|0
1651713000000|2022-05-05 01:10:00|724.56|721.76|724.67|721.87|724.67|721.87|724.02|721.22|0
1651713300000|2022-05-05 01:15:00|724.45|721.65|724.88|722.08|726.19|723.39|724.45|721.65|0
1651713600000|2022-05-05 01:20:00|724.67|721.87|722.93|720.13|725.1|722.3|722.93|720.13|0
1651713900000|2022-05-05 01:25:00|722.71|719.91|722.36|719.56|722.93|720.13|721.41|718.61|0
1651714200000|2022-05-05 01:30:00|722.79|719.99|723.65|720.85|723.87|721.07|720.84|718.04|0
1651714500000|2022-05-05 01:35:00|723.77|720.97|723.65|720.85|724.42|721.62|723.33|720.53|0
1651714800000|2022-05-05 01:40:00|723.77|720.97|726.25|723.45|726.91|724.11|723.44|720.64|0
1651715100000|2022-05-05 01:45:00|726.04|723.24|727.77|724.97|728.21|725.41|725.6|722.8|0
1651715400000|2022-05-05 01:50:00|727.89|725.09|728.64|725.84|728.86|726.06|727.77|724.97|0
1651715700000|2022-05-05 01:55:00|728.42|725.62|727.34|724.54|728.42|725.62|726.9|724.1|0
1651716000000|2022-05-05 02:00:00|727.23|724.43|728.42|725.62|728.53|725.73|727.12|724.32|0
1651716300000|2022-05-05 02:05:00|728.53|725.73|727.55|724.75|728.75|725.95|727.33|724.53|0
1651716600000|2022-05-05 02:10:00|727.45|724.65|727.77|724.97|728.2|725.4|726.9|724.1|0
1651716900000|2022-05-05 02:15:00|727.88|725.08|727.55|724.75|727.98|725.18|727.33|724.53|0
1651717200000|2022-05-05 02:20:00|727.77|724.97|729.72|726.92|730.16|727.36|727.77|724.97|0
1651717500000|2022-05-05 02:25:00|729.83|727.03|728.63|725.83|730.16|727.36|728.63|725.83|0
1651717800000|2022-05-05 02:30:00|728.53|725.73|729.18|726.38|729.28|726.48|728.2|725.4|0
1651718100000|2022-05-05 02:35:00|729.28|726.48|728.85|726.05|729.94|727.14|728.85|726.05|0
1651718400000|2022-05-05 02:40:00|729.07|726.27|728.31|725.51|729.07|726.27|728.31|725.51|0
1651718700000|2022-05-05 02:45:00|728.41|725.61|728.2|725.4|729.07|726.27|728.2|725.4|0
1651719000000|2022-05-05 02:50:00|728.31|725.51|728.53|725.73|728.63|725.83|727.54|724.74|0
1651719300000|2022-05-05 02:55:00|728.63|725.83|729.28|726.48|729.28|726.48|727.98|725.18|0
1651719600000|2022-05-05 03:00:00|728.85|726.05|727.76|724.96|728.85|726.05|726.89|724.09|0
1651719900000|2022-05-05 03:05:00|727.54|724.74|726.02|723.22|728.41|725.61|726.02|723.22|0
1651720200000|2022-05-05 03:10:00|725.81|723.01|726.46|723.66|727.11|724.31|725.81|723.01|0
1651720500000|2022-05-05 03:15:00|726.45|723.65|724.94|722.14|726.45|723.65|724.94|722.14|0
1651720800000|2022-05-05 03:20:00|725.15|722.35|725.59|722.79|726.02|723.22|724.94|722.14|0
1651721100000|2022-05-05 03:25:00|725.37|722.57|724.28|721.48|725.59|722.79|724.28|721.48|0
1651721400000|2022-05-05 03:30:00|724.5|721.7|725.8|723|726.02|723.22|724.5|721.7|0
1651721700000|2022-05-05 03:35:00|725.91|723.11|726.02|723.22|726.02|723.22|724.93|722.13|0
1651722000000|2022-05-05 03:40:00|726.13|723.33|725.37|722.57|726.13|723.33|724.93|722.13|0
1651722300000|2022-05-05 03:45:00|725.48|722.68|725.26|722.46|725.8|723|725.15|722.35|0
1651722600000|2022-05-05 03:50:00|725.36|722.56|725.8|723|726.01|723.21|724.93|722.13|0
1651722900000|2022-05-05 03:55:00|725.69|722.89|725.36|722.56|726.01|723.21|725.26|722.46|0
1651723200000|2022-05-05 04:00:00|725.58|722.78|724.93|722.13|725.58|722.78|724.93|722.13|0
1651723500000|2022-05-05 04:05:00|725.36|722.56|725.36|722.56|725.58|722.78|725.14|722.34|0
1651723800000|2022-05-05 04:10:00|725.58|722.78|725.26|722.46|725.69|722.89|725.14|722.34|0
1651724100000|2022-05-05 04:15:00|725.14|722.34|725.47|722.67|725.79|722.99|725.14|722.34|0
1651724400000|2022-05-05 04:20:00|725.36|722.56|725.36|722.56|725.58|722.78|725.36|722.56|0
1651724700000|2022-05-05 04:25:00|724.92|722.12|725.36|722.56|725.47|722.67|724.71|721.91|0
1651725000000|2022-05-05 04:30:00|725.14|722.34|724.92|722.12|725.57|722.77|724.71|721.91|0
1651725300000|2022-05-05 04:35:00|725.04|722.24|723.4|720.6|725.04|722.24|723.19|720.39|0
1651725600000|2022-05-05 04:40:00|723.62|720.82|722.22|719.42|723.84|721.04|722|719.2|0
1651725900000|2022-05-05 04:45:00|722.32|719.52|721.89|719.09|722.43|719.63|721.89|719.09|0
1651726200000|2022-05-05 04:50:00|722.1|719.3|721.67|718.87|722.32|719.52|721.35|718.55|0
1651726500000|2022-05-05 04:55:00|721.89|719.09|720.8|718|721.89|719.09|720.8|718|0
1651726800000|2022-05-05 05:00:00|720.7|717.9|721.23|718.43|721.24|718.44|719.94|717.14|0
1651727100000|2022-05-05 05:05:00|721.67|718.87|722.97|720.17|723.4|720.6|721.45|718.65|0
1651727400000|2022-05-05 05:10:00|723.18|720.38|720.8|718|723.18|720.38|720.8|718|0
1651727700000|2022-05-05 05:15:00|720.58|717.78|720.37|717.57|720.8|718|720.15|717.35|0
1651728000000|2022-05-05 05:20:00|720.58|717.78|720.37|717.57|720.8|718|717.99|715.19|0
1651728300000|2022-05-05 05:25:00|720.26|717.46|721.23|718.43|721.66|718.86|720.15|717.35|0
1651728600000|2022-05-05 05:30:00|721.13|718.33|719.72|716.92|721.23|718.43|719.72|716.92|0
1651728900000|2022-05-05 05:35:00|719.5|716.7|719.83|717.03|720.15|717.35|717.77|714.97|0
1651729200000|2022-05-05 05:40:00|719.93|717.13|719.28|716.48|720.15|717.35|718.85|716.05|0
1651729500000|2022-05-05 05:45:00|719.93|717.13|721.99|719.19|723.39|720.59|719.71|716.91|0
1651729800000|2022-05-05 05:50:00|721.88|719.08|721.23|718.43|722.74|719.94|720.58|717.78|0
1651730100000|2022-05-05 05:55:00|721.01|718.21|719.49|716.69|721.44|718.64|719.49|716.69|0
1651730400000|2022-05-05 06:00:00|719.28|716.48|720.79|717.99|721.66|718.86|718.63|715.83|0
1651730700000|2022-05-05 06:05:00|721.12|718.32|722.74|719.94|722.95|720.15|721.12|718.32|0
1651731000000|2022-05-05 06:10:00|722.52|719.72|721.22|718.42|722.74|719.94|719.28|716.48|0
1651731300000|2022-05-05 06:15:00|721.65|718.85|720.14|717.34|721.87|719.07|719.27|716.47|0
1651731600000|2022-05-05 06:20:00|720.04|717.24|722.95|720.15|723.39|720.59|719.71|716.91|0
1651731900000|2022-05-05 06:25:00|723.17|720.37|728.59|725.79|729.68|726.88|722.52|719.72|0
1651732200000|2022-05-05 06:30:00|728.81|726.01|728.59|725.79|730.76|727.96|728.37|725.57|0
1651732500000|2022-05-05 06:35:00|728.37|725.57|730.33|727.53|730.55|727.75|728.37|725.57|0
1651732800000|2022-05-05 06:40:00|730.11|727.31|731.2|728.4|731.41|728.61|729.35|726.55|0
1651733100000|2022-05-05 06:45:00|730.98|728.18|730.98|728.18|731.63|728.83|730.11|727.31|0
1651733400000|2022-05-05 06:50:00|730.87|728.07|731.63|728.83|731.63|728.83|729.89|727.09|0
1651733700000|2022-05-05 06:55:00|731.41|728.61|733.92|731.12|734.24|731.44|730.11|727.31|0
1651734000000|2022-05-05 07:00:00|732.94|730.14|732.28|729.48|736.2|733.4|731.63|728.83|0
1651734300000|2022-05-05 07:05:00|731.86|729.46|733.28|730.88|736.55|734.15|731.65|729.25|0
1651734600000|2022-05-05 07:10:00|733.17|730.77|738.84|736.44|738.84|736.44|733.06|730.66|0
1651734900000|2022-05-05 07:15:00|739.06|736.66|741.02|738.62|741.24|738.84|738.18|735.78|0
1651735200000|2022-05-05 07:20:00|741.14|738.74|742.5|740.1|742.82|740.42|739.54|737.14|0
1651735500000|2022-05-05 07:25:00|742.6|740.2|743.26|740.86|743.7|741.3|740.19|737.79|0
1651735800000|2022-05-05 07:30:00|742.82|740.42|742.16|739.76|742.82|740.42|739.75|737.35|0
1651736100000|2022-05-05 07:35:00|741.94|739.54|744.8|742.4|745.02|742.62|739.65|737.25|0
1651736400000|2022-05-05 07:40:00|744.58|742.18|741.07|738.67|744.8|742.4|740.85|738.45|0
1651736700000|2022-05-05 07:45:00|741.18|738.78|739.75|737.35|742.16|739.76|738.87|736.47|0
1651737000000|2022-05-05 07:50:00|740.3|737.9|738.43|736.03|740.63|738.23|737.12|734.72|0
1651737300000|2022-05-05 07:55:00|738.22|735.82|738|735.6|740.84|738.44|737.56|735.16|0
1651737600000|2022-05-05 08:00:00|738.11|735.71|740.4|738|741.5|739.1|736.46|734.06|0
1651737900000|2022-05-05 08:05:00|740.19|737.79|742.27|739.87|742.6|740.2|739.09|736.69|0
1651738200000|2022-05-05 08:10:00|742.38|739.98|743.25|740.85|743.81|741.41|739.75|737.35|0
1651738500000|2022-05-05 08:15:00|743.03|740.63|741.5|739.1|743.25|740.85|739.2|736.8|0
1651738800000|2022-05-05 08:20:00|741.61|739.21|739.31|736.91|741.61|739.21|738.98|736.58|0
1651739100000|2022-05-05 08:25:00|739.74|737.34|743.91|741.51|744.35|741.95|739.74|737.34|0
1651739400000|2022-05-05 08:30:00|743.8|741.4|746.66|744.26|746.77|744.37|743.69|741.29|0
1651739700000|2022-05-05 08:35:00|746.77|744.37|746.76|744.36|746.99|744.59|745.67|743.27|0
1651740000000|2022-05-05 08:40:00|746.98|744.58|750.95|748.55|752.05|749.65|746.76|744.36|0
1651740300000|2022-05-05 08:45:00|750.84|748.44|749.62|747.22|752.27|749.87|749.18|746.78|0
1651740600000|2022-05-05 08:50:00|749.4|747|749.18|746.78|749.84|747.44|747.86|745.46|0
1651740900000|2022-05-05 08:55:00|749.52|747.12|748.3|745.9|751.82|749.42|748.3|745.9|0
1651741200000|2022-05-05 09:00:00|748.52|746.12|747.86|745.46|748.96|746.56|747.42|745.02|0
1651741500000|2022-05-05 09:05:00|747.75|745.35|747.64|745.24|748.96|746.56|747.42|745.02|0
1651741800000|2022-05-05 09:10:00|747.75|745.35|745|742.6|747.75|745.35|744.56|742.16|0
1651742100000|2022-05-05 09:15:00|745.11|742.71|744.34|741.94|745.44|743.04|743.9|741.5|0
1651742400000|2022-05-05 09:20:00|744.46|742.06|748.3|745.9|748.96|746.56|744.12|741.72|0
1651742700000|2022-05-05 09:25:00|748.52|746.12|748.52|746.12|748.52|746.12|745.66|743.26|0
1651743000000|2022-05-05 09:30:00|747.64|745.24|749.07|746.67|750.39|747.99|746.98|744.58|0
1651743300000|2022-05-05 09:35:00|749.18|746.78|749.84|747.44|750.28|747.88|747.63|745.23|0
1651743600000|2022-05-05 09:40:00|749.39|746.99|745.79|743.39|749.97|747.57|745.79|743.39|0
1651743900000|2022-05-05 09:45:00|746.01|743.61|747.33|744.93|748.1|745.7|746.01|743.61|0
1651744200000|2022-05-05 09:50:00|747.44|745.04|746.12|743.72|747.66|745.26|744.91|742.51|0
1651744500000|2022-05-05 09:55:00|746.23|743.83|745.57|743.17|746.23|743.83|743.37|740.97|0
1651744800000|2022-05-05 10:00:00|745.35|742.95|742.28|739.88|746.23|743.83|742.28|739.88|0
1651745100000|2022-05-05 10:05:00|742.06|739.66|741.59|739.19|744.47|742.07|741.26|738.86|0
1651745400000|2022-05-05 10:10:00|741.48|739.08|740.16|737.76|741.81|739.41|739.84|737.44|0
1651745700000|2022-05-05 10:15:00|740.38|737.98|743.35|740.95|743.45|741.05|740.38|737.98|0
1651746000000|2022-05-05 10:20:00|743.89|741.49|741.92|739.52|745.43|743.03|740.28|737.88|0
1651746300000|2022-05-05 10:25:00|741.7|739.3|740.82|738.42|742.79|740.39|740.16|737.76|0
1651746600000|2022-05-05 10:30:00|741.04|738.64|743.23|740.83|744.33|741.93|740.49|738.09|0
1651746900000|2022-05-05 10:35:00|743.45|741.05|742.35|739.95|743.89|741.49|742.25|739.85|0
1651747200000|2022-05-05 10:40:00|742.13|739.73|744.33|741.93|744.77|742.37|741.91|739.51|0
1651747500000|2022-05-05 10:45:00|744.11|741.71|742.35|739.95|744.55|742.15|742.13|739.73|0
1651747800000|2022-05-05 10:50:00|742.57|740.17|742.79|740.39|743.01|740.61|740.6|738.2|0
1651748100000|2022-05-05 10:55:00|743.01|740.61|748.94|746.54|748.94|746.54|743.01|740.61|0
1651748400000|2022-05-05 11:00:00|749.06|746.66|745.42|743.02|749.28|746.88|744.98|742.58|0
1651748700000|2022-05-05 11:05:00|745.64|743.24|741.69|739.29|745.86|743.46|741.25|738.85|0
1651749000000|2022-05-05 11:10:00|741.8|739.4|741.25|738.85|743.22|740.82|739.28|736.88|0
1651749300000|2022-05-05 11:15:00|741.69|739.29|743.54|741.14|743.86|741.46|740.15|737.75|0
1651749600000|2022-05-05 11:20:00|743.42|741.02|745.18|742.78|745.85|743.45|742.76|740.36|0
1651749900000|2022-05-05 11:25:00|745.4|743|747.83|745.43|748.05|745.65|744.3|741.9|0
1651750200000|2022-05-05 11:30:00|747.94|745.54|746.72|744.32|748.93|746.53|746.28|743.88|0
1651750500000|2022-05-05 11:35:00|746.62|744.22|746.06|743.66|747.61|745.21|743.42|741.02|0
1651750800000|2022-05-05 11:40:00|746.18|743.78|744.38|741.98|746.73|744.33|744.05|741.65|0
1651751100000|2022-05-05 11:45:00|744.27|741.87|743.94|741.54|745.14|742.74|742.73|740.33|0
1651751400000|2022-05-05 11:50:00|743.82|741.42|744.26|741.86|744.48|742.08|741.41|739.01|0
1651751700000|2022-05-05 11:55:00|744.04|741.64|744.91|742.51|745.57|743.17|742.29|739.89|0
1651752000000|2022-05-05 12:00:00|744.69|742.29|744.03|741.63|746.01|743.61|743.37|740.97|0
1651752300000|2022-05-05 12:05:00|744.25|741.85|741.61|739.21|744.69|742.29|741.17|738.77|0
1651752600000|2022-05-05 12:10:00|741.39|738.99|740.07|737.67|741.72|739.32|739.63|737.23|0
1651752900000|2022-05-05 12:15:00|739.85|737.45|741.61|739.21|742.49|740.09|739.85|737.45|0
1651753200000|2022-05-05 12:20:00|741.39|738.99|746.23|743.83|746.45|744.05|739.63|737.23|0
1651753500000|2022-05-05 12:25:00|746.34|743.94|744.14|741.74|747.33|744.93|742.92|740.52|0
1651753800000|2022-05-05 12:30:00|743.92|741.52|744.02|741.62|746.01|743.61|742.48|740.08|0
1651754100000|2022-05-05 12:35:00|743.8|741.4|743.31|740.91|744.24|741.84|742.65|740.25|0
1651754400000|2022-05-05 12:40:00|743.53|741.13|745.39|742.99|745.83|743.43|742.65|740.25|0
1651754700000|2022-05-05 12:45:00|745.73|743.33|746.27|743.87|746.27|743.87|744.18|741.78|0
1651755000000|2022-05-05 12:50:00|746.05|743.65|747.15|744.75|748.48|746.08|745.61|743.21|0
1651755300000|2022-05-05 12:55:00|747.37|744.97|748.47|746.07|748.7|746.3|745.5|743.1|0
1651755600000|2022-05-05 13:00:00|748.25|745.85|755.22|752.82|756.65|754.25|748.25|745.85|0
1651755900000|2022-05-05 13:05:00|755.54|753.14|755.08|752.68|756.21|753.81|753.77|751.37|0
1651756200000|2022-05-05 13:10:00|754.96|752.56|754.3|751.9|757.17|754.77|754.3|751.9|0
1651756500000|2022-05-05 13:15:00|754.08|751.68|757.5|755.1|758.17|755.77|752.31|749.91|0
1651756800000|2022-05-05 13:20:00|757.17|754.77|757.17|754.77|757.83|755.43|754.08|751.68|0
1651757100000|2022-05-05 13:25:00|757.39|754.99|760.71|758.31|760.71|758.31|757.39|754.99|0
1651757400000|2022-05-05 13:30:00|760.93|758.53|766.69|764.29|770.69|768.29|759.82|757.42|0
1651757700000|2022-05-05 13:35:00|765.58|763.18|765.61|763.21|768.91|766.51|762.7|760.3|0
1651758000000|2022-05-05 13:40:00|766.5|764.1|775.85|773.45|776.3|773.9|759.85|757.45|0
1651758300000|2022-05-05 13:45:00|775.41|773.01|782.29|779.89|782.74|780.34|774.51|772.11|0
1651758600000|2022-05-05 13:50:00|782.51|780.11|783.63|781.23|785.2|782.8|778.49|776.09|0
1651758900000|2022-05-05 13:55:00|783.41|781.01|786.99|784.59|791.02|788.62|781.17|778.77|0
1651759200000|2022-05-05 14:00:00|787.21|784.81|799.71|797.31|800.16|797.76|786.99|784.59|0
1651759500000|2022-05-05 14:05:00|799.93|797.53|806.8|804.4|811.2|808.8|799.84|797.44|0
1651759800000|2022-05-05 14:10:00|807.03|804.63|804.55|802.15|817.17|814.77|803.43|801.03|0
1651760100000|2022-05-05 14:15:00|802.98|800.58|805.9|803.5|811.98|809.58|802.53|800.13|0
1651760400000|2022-05-05 14:20:00|806.13|803.73|820|817.6|822.15|819.75|805.68|803.28|0
1651760700000|2022-05-05 14:25:00|819.32|816.92|820.22|817.82|820.67|818.27|813.91|811.51|0
1651761000000|2022-05-05 14:30:00|821.35|818.95|823.38|820.98|825.87|823.47|817.29|814.89|0
1651761300000|2022-05-05 14:35:00|822.7|820.3|831.07|828.67|831.53|829.13|818.87|816.47|0
1651761600000|2022-05-05 14:40:00|831.53|829.13|828.87|826.47|840.37|837.97|828.87|826.47|0
1651761900000|2022-05-05 14:45:00|830.22|827.82|842.86|840.46|843.99|841.59|827.07|824.67|0
1651762200000|2022-05-05 14:50:00|843.76|841.36|842.86|840.46|848.07|845.67|838.68|836.28|0
1651762500000|2022-05-05 14:55:00|841.73|839.33|834.28|831.88|842.63|840.23|834.28|831.88|0
1651762800000|2022-05-05 15:00:00|835.4|833|845.01|842.61|846.7|844.3|831.57|829.17|0
1651763100000|2022-05-05 15:05:00|844.89|842.49|854.87|852.47|859.42|857.02|841.5|839.1|0
1651763400000|2022-05-05 15:10:00|854.76|852.36|852.57|850.17|860.05|857.65|852.57|850.17|0
1651763700000|2022-05-05 15:15:00|854.38|851.98|855.28|852.88|860.95|858.55|848.72|846.32|0
1651764000000|2022-05-05 15:20:00|855.74|853.34|862.77|860.37|862.77|860.37|854.83|852.43|0
1651764300000|2022-05-05 15:25:00|862.32|859.92|853.92|851.52|863.45|861.05|853.92|851.52|0
1651764600000|2022-05-05 15:30:00|855.28|852.88|852.29|849.89|858.23|855.83|846.18|843.78|0
1651764900000|2022-05-05 15:35:00|851.61|849.21|841.05|838.65|851.83|849.43|838.05|835.65|0
1651765200000|2022-05-05 15:40:00|841.5|839.1|846.03|843.63|846.71|844.31|838.33|835.93|0
1651765500000|2022-05-05 15:45:00|846.71|844.31|853.74|851.34|856.47|854.07|846.71|844.31|0
1651765800000|2022-05-05 15:50:00|853.06|850.66|874.04|871.64|874.96|872.56|853.06|850.66|0
1651766100000|2022-05-05 15:55:00|873.36|870.96|876|873.6|876.23|873.83|869.93|867.53|0
1651766400000|2022-05-05 16:00:00|876.91|874.51|879.18|876.78|889.21|886.81|876.91|874.51|0
1651766700000|2022-05-05 16:05:00|878.96|876.56|866.93|864.53|878.96|876.56|866.02|863.62|0
1651767000000|2022-05-05 16:10:00|867.83|865.43|864.66|862.26|872.59|870.19|859.69|857.29|0
1651767300000|2022-05-05 16:15:00|864.89|862.49|861.72|859.32|870.32|867.92|860.82|858.42|0
1651767600000|2022-05-05 16:20:00|861.49|859.09|867.6|865.2|868.96|866.56|857.43|855.03|0
1651767900000|2022-05-05 16:25:00|865.56|863.16|861.61|859.21|866.47|864.07|853.59|851.19|0
1651768200000|2022-05-05 16:30:00|861.27|858.87|860.12|857.72|862.62|860.22|854.75|852.35|0
1651768500000|2022-05-05 16:35:00|860.69|858.29|866.38|863.98|871.85|869.45|860.69|858.29|0
1651768800000|2022-05-05 16:40:00|867.06|864.66|870.71|868.31|873.91|871.51|866.38|863.98|0
1651769100000|2022-05-05 16:45:00|870.48|868.08|874.14|871.74|877.11|874.71|868.2|865.8|0
1651769400000|2022-05-05 16:50:00|873.22|870.82|862.05|859.65|873.45|871.05|860.91|858.51|0
1651769700000|2022-05-05 16:55:00|860|857.6|855.69|853.29|861.82|859.42|855.46|853.06|0
1651770000000|2022-05-05 17:00:00|855.23|852.83|847.07|844.67|855.23|852.83|842.33|839.93|0
1651770300000|2022-05-05 17:05:00|846.85|844.45|841.99|839.59|847.53|845.13|838.49|836.09|0
1651770600000|2022-05-05 17:10:00|842.1|839.7|854.24|851.84|855.23|852.83|841.99|839.59|0
1651770900000|2022-05-05 17:15:00|853.56|851.16|852.87|850.47|860.61|858.21|849.92|847.52|0
1651771200000|2022-05-05 17:20:00|853.56|851.16|851.28|848.88|856.74|854.34|848.79|846.39|0
1651771500000|2022-05-05 17:25:00|851.96|849.56|851.28|848.88|858.1|855.7|850.15|847.75|0
1651771800000|2022-05-05 17:30:00|851.06|848.66|856.96|854.56|860.84|858.44|851.06|848.66|0
1651772100000|2022-05-05 17:35:00|856.63|854.23|852.42|850.02|856.63|854.23|841.54|839.14|0
1651772400000|2022-05-05 17:40:00|852.19|849.79|852.19|849.79|854.92|852.52|844.14|841.74|0
1651772700000|2022-05-05 17:45:00|852.64|850.24|858.78|856.38|858.78|856.38|848.78|846.38|0
1651773000000|2022-05-05 17:50:00|858.1|855.7|864.25|861.85|867.22|864.82|858.1|855.7|0
1651773300000|2022-05-05 17:55:00|863.57|861.17|864.48|862.08|869.96|867.56|862.88|860.48|0
1651773600000|2022-05-05 18:00:00|864.71|862.31|869.71|867.31|872.26|869.86|863.06|860.66|0
1651773900000|2022-05-05 18:05:00|869.26|866.86|864.71|862.31|871.08|868.68|862.22|859.82|0
1651774200000|2022-05-05 18:10:00|864.48|862.08|866.76|864.36|871.31|868.91|862.21|859.81|0
1651774500000|2022-05-05 18:15:00|866.53|864.13|850.93|848.53|867.21|864.81|850.93|848.53|0
1651774800000|2022-05-05 18:20:00|849.47|847.07|868.44|866.04|870.15|867.75|849.47|847.07|0
1651775100000|2022-05-05 18:25:00|869.12|866.72|877.97|875.57|877.97|875.57|866.88|864.48|0
1651775400000|2022-05-05 18:30:00|878.54|876.14|880.95|878.55|883|880.6|874.08|871.68|0
1651775700000|2022-05-05 18:35:00|881.41|879.01|875.95|873.55|883.23|880.83|875.95|873.55|0
1651776000000|2022-05-05 18:40:00|877.31|874.91|877.99|875.59|881.41|879.01|873.22|870.82|0
1651776300000|2022-05-05 18:45:00|876.63|874.23|873.22|870.82|877.77|875.37|869.59|867.19|0
1651776600000|2022-05-05 18:50:00|873.45|871.05|871.86|869.46|873.9|871.5|860.31|857.91|0
1651776900000|2022-05-05 18:55:00|872.77|870.37|872.99|870.59|876.4|874|871.86|869.46|0
1651777200000|2022-05-05 19:00:00|872.76|870.36|884.37|881.97|884.37|881.97|870.5|868.1|0
1651777500000|2022-05-05 19:05:00|883.91|881.51|885.28|882.88|890.07|887.67|881.4|879|0
1651777800000|2022-05-05 19:10:00|885.05|882.65|896.24|893.84|896.24|893.84|883.91|881.51|0
1651778100000|2022-05-05 19:15:00|896.01|893.61|891.44|889.04|896.7|894.3|890.98|888.58|0
1651778400000|2022-05-05 19:20:00|891.21|888.81|895.1|892.7|897.84|895.44|890.98|888.58|0
1651778700000|2022-05-05 19:25:00|894.87|892.47|897.04|894.64|900.47|898.07|885.73|883.33|0
1651779000000|2022-05-05 19:30:00|897.72|895.32|890.49|888.09|903.23|900.83|888.21|885.81|0
1651779300000|2022-05-05 19:35:00|889.92|887.52|884.46|882.06|891.74|889.34|879.47|877.07|0
1651779600000|2022-05-05 19:40:00|882.42|880.02|882.41|880.01|884.46|882.06|876.44|874.04|0
1651779900000|2022-05-05 19:45:00|881.5|879.1|896.82|894.42|897.66|895.26|876.24|873.84|0
1651780200000|2022-05-05 19:50:00|895.45|893.05|878.04|875.64|895.45|893.05|859.64|857.24|0
1651780500000|2022-05-05 19:55:00|875.08|872.68|859.42|857.02|875.76|873.36|859.42|857.02|0
1651780800000|2022-05-05 20:00:00|860.33|857.93|860.1|857.7|865.09|862.69|856.94|854.54|0
1651781100000|2022-05-05 20:05:00|859.42|857.02|859.88|857.48|864.86|862.46|858.07|855.67|0
1651781400000|2022-05-05 20:10:00|860.1|857.7|854.72|852.32|860.1|857.7|852.79|850.39|0
1651781700000|2022-05-05 20:15:00|855.71|852.91|857.52|854.72|857.64|854.84|854.35|851.55|0
1651782000000|2022-05-05 20:20:00|857.64|854.84|858.88|856.08|858.88|856.08|855.15|852.35|0
1651782300000|2022-05-05 20:25:00|859.11|856.31|858.2|855.4|860.02|857.22|857.64|854.84|0
1651782600000|2022-05-05 20:30:00|858.09|855.29|859.11|856.31|860.02|857.22|857.52|854.72|0
1651782900000|2022-05-05 20:35:00|859.79|856.99|856.84|854.04|860.02|857.22|856.84|854.04|0
1651783200000|2022-05-05 20:40:00|857.07|854.27|852.31|849.51|857.52|854.72|852.31|849.51|0
1651783500000|2022-05-05 20:45:00|852.08|849.28|853.44|850.64|853.44|850.64|849.82|847.02|0
1651783800000|2022-05-05 20:50:00|853.67|850.87|853.89|851.09|854.35|851.55|852.08|849.28|0
1651784100000|2022-05-05 20:55:00|853.67|850.87|855.31|852.51|857.97|855.17|852.76|849.96|0
1651784400000|2022-05-05 21:00:00|854.84|852.04|856.28|853.48|856.42|853.62|854.38|851.58|0
1651784700000|2022-05-05 21:05:00|856.32|853.52|856.61|853.81|856.85|854.05|856.25|853.45|0
1651785000000|2022-05-05 21:10:00|856.55|853.75|857.57|854.77|857.57|854.77|856.35|853.55|0
1651785300000|2022-05-05 21:15:00|857.14|854.34|857.27|854.47|857.37|854.57|857.01|854.21|0
1651785600000|2022-05-05 21:20:00|857.71|854.91|858.53|855.73|858.63|855.83|857.47|854.67|0
1651785900000|2022-05-05 21:25:00|858.49|855.69|858.89|856.09|858.93|856.13|858.47|855.67|0
1651786200000|2022-05-05 21:30:00|858.87|856.07|858.49|855.69|858.87|856.07|858.37|855.57|0
1651786500000|2022-05-05 21:35:00|858.67|855.87|857.74|854.94|858.86|856.06|857.71|854.91|0
1651786800000|2022-05-05 21:40:00|857.8|855|858.27|855.47|858.47|855.67|857.78|854.98|0
1651787100000|2022-05-05 21:45:00|858.24|855.44|857.77|854.97|858.27|855.47|857.74|854.94|0
1651787400000|2022-05-05 21:50:00|857.8|855|857.64|854.84|857.87|855.07|857.64|854.84|0
1651787700000|2022-05-05 21:55:00|857.71|854.91|857.87|855.07|858.17|855.37|857.67|854.87|0
1651788000000|2022-05-05 22:00:00|859.22|856.42|862.05|859.25|862.62|859.82|859.22|856.42|0
1651788300000|2022-05-05 22:05:00|862.17|859.37|862.5|859.7|862.73|859.93|861.03|858.23|0
1651788600000|2022-05-05 22:10:00|862.05|859.25|859.78|856.98|862.27|859.47|859.78|856.98|0
1651788900000|2022-05-05 22:15:00|860|857.2|865.57|862.77|865.57|862.77|860|857.2|0
1651789200000|2022-05-05 22:20:00|865.8|863|866.36|863.56|867.62|864.82|864.21|861.41|0
1651789500000|2022-05-05 22:25:00|866.59|863.79|866.03|863.23|867.73|864.93|865.45|862.65|0
1651789800000|2022-05-05 22:30:00|865.45|862.65|861.71|858.91|865.45|862.65|860.57|857.77|0
1651790100000|2022-05-05 22:35:00|861.82|859.02|860.91|858.11|861.82|859.02|860|857.2|0
1651790400000|2022-05-05 22:40:00|860.8|858|860.45|857.65|861.36|858.56|860|857.2|0
1651790700000|2022-05-05 22:45:00|860.23|857.43|860.23|857.43|860.8|858|858.86|856.06|0
1651791000000|2022-05-05 22:50:00|860.34|857.54|863.63|860.83|863.63|860.83|860.23|857.43|0
1651791300000|2022-05-05 22:55:00|863.52|860.72|861.02|858.22|863.52|860.72|860.45|857.65|0
1651791600000|2022-05-05 23:00:00|861.81|859.01|860.8|858|862.95|860.15|860.68|857.88|0
1651791900000|2022-05-05 23:05:00|860.68|857.88|861.02|858.22|861.48|858.68|860.22|857.42|0
1651792200000|2022-05-05 23:10:00|860.9|858.1|862.04|859.24|862.72|859.92|860.45|857.65|0
1651792500000|2022-05-05 23:15:00|861.81|859.01|863.63|860.83|863.63|860.83|861.58|858.78|0
1651792800000|2022-05-05 23:20:00|863.52|860.72|862.95|860.15|863.86|861.06|862.26|859.46|0
1651793100000|2022-05-05 23:25:00|862.72|859.92|860.9|858.1|863.63|860.83|860.9|858.1|0
1651793400000|2022-05-05 23:30:00|860.79|857.99|858.63|855.83|860.79|857.99|858.4|855.6|0
1651793700000|2022-05-05 23:35:00|858.86|856.06|859.31|856.51|860.45|857.65|858.75|855.95|0
1651794000000|2022-05-05 23:40:00|859.54|856.74|859.54|856.74|859.99|857.19|858.52|855.72|0
1651794300000|2022-05-05 23:45:00|859.76|856.96|860.67|857.87|862.03|859.23|859.08|856.28|0
1651794600000|2022-05-05 23:50:00|860.79|857.99|858.4|855.6|861.02|858.22|858.4|855.6|0
1651794900000|2022-05-05 23:55:00|858.52|855.72|858.17|855.37|859.08|856.28|857.27|854.47|0
1651795200000|2022-05-06 00:00:00|857.49|854.69|861.7|858.9|862.71|859.91|856.59|853.79|0
1651795500000|2022-05-06 00:05:00|862.03|859.23|866.7|863.9|868.75|865.95|862.03|859.23|0
1651795800000|2022-05-06 00:10:00|866.81|864.01|871.13|868.33|871.82|869.02|866.35|863.55|0
1651796100000|2022-05-06 00:15:00|871.36|868.56|864.3|861.5|871.36|868.56|863.62|860.82|0
1651796400000|2022-05-06 00:20:00|864.07|861.27|864.3|861.5|864.65|861.85|862.48|859.68|0
1651796700000|2022-05-06 00:25:00|864.53|861.73|864.3|861.5|864.76|861.96|863.62|860.82|0
1651797000000|2022-05-06 00:30:00|864.53|861.73|867.03|864.23|868.4|865.6|864.53|861.73|0
1651797300000|2022-05-06 00:35:00|867.26|864.46|869.31|866.51|869.99|867.19|866.8|864|0
1651797600000|2022-05-06 00:40:00|869.2|866.4|868.62|865.82|869.42|866.62|868.17|865.37|0
1651797900000|2022-05-06 00:45:00|869.08|866.28|868.97|866.17|871.36|868.56|867.48|864.68|0
1651798200000|2022-05-06 00:50:00|869.3|866.5|870.44|867.64|871.81|869.01|867.26|864.46|0
1651798500000|2022-05-06 00:55:00|870.22|867.42|873.18|870.38|875|872.2|870.11|867.31|0
1651798800000|2022-05-06 01:00:00|873.41|870.61|873.75|870.95|874.09|871.29|871.13|868.33|0
1651799100000|2022-05-06 01:05:00|873.98|871.18|871.81|869.01|874.09|871.29|870.9|868.1|0
1651799400000|2022-05-06 01:10:00|871.7|868.9|875|872.2|875|872.2|871.58|868.78|0
1651799700000|2022-05-06 01:15:00|874.66|871.86|876.6|873.8|876.83|874.03|873.86|871.06|0
1651800000000|2022-05-06 01:20:00|876.83|874.03|875.68|872.88|879.11|876.31|875.68|872.88|0
1651800300000|2022-05-06 01:25:00|875.91|873.11|872.26|869.46|876.14|873.34|871.58|868.78|0
1651800600000|2022-05-06 01:30:00|872.03|869.23|874.54|871.74|874.54|871.74|872.03|869.23|0
1651800900000|2022-05-06 01:35:00|874.31|871.51|872.94|870.14|874.54|871.74|871.35|868.55|0
1651801200000|2022-05-06 01:40:00|872.72|869.92|873.97|871.17|874.54|871.74|870.44|867.64|0
1651801500000|2022-05-06 01:45:00|874.2|871.4|874.54|871.74|874.54|871.74|872.38|869.58|0
1651801800000|2022-05-06 01:50:00|874.31|871.51|875.22|872.42|876.14|873.34|873.4|870.6|0
1651802100000|2022-05-06 01:55:00|875|872.2|873.85|871.05|875.22|872.42|873.4|870.6|0
1651802400000|2022-05-06 02:00:00|873.63|870.83|873.85|871.05|874.43|871.63|871.57|868.77|0
1651802700000|2022-05-06 02:05:00|874.08|871.28|875.68|872.88|876.14|873.34|873.74|870.94|0
1651803000000|2022-05-06 02:10:00|876.14|873.34|876.13|873.33|876.82|874.02|875.22|872.42|0
1651803300000|2022-05-06 02:15:00|875.91|873.11|873.85|871.05|876.36|873.56|872.71|869.91|0
1651803600000|2022-05-06 02:20:00|874.08|871.28|874.31|871.51|874.99|872.19|873.62|870.82|0
1651803900000|2022-05-06 02:25:00|874.2|871.4|870.43|867.63|874.76|871.96|869.75|866.95|0
1651804200000|2022-05-06 02:30:00|870.2|867.4|869.97|867.17|870.2|867.4|867.92|865.12|0
1651804500000|2022-05-06 02:35:00|869.75|866.95|871.46|868.66|871.57|868.77|869.75|866.95|0
1651804800000|2022-05-06 02:40:00|871.8|869|871.8|869|872.48|869.68|871.34|868.54|0
1651805100000|2022-05-06 02:45:00|872.02|869.22|869.74|866.94|872.71|869.91|869.74|866.94|0
1651805400000|2022-05-06 02:50:00|870.2|867.4|869.06|866.26|870.43|867.63|868.83|866.03|0
1651805700000|2022-05-06 02:55:00|868.95|866.15|868.95|866.15|869.52|866.72|867.69|864.89|0
1651806000000|2022-05-06 03:00:00|868.83|866.03|868.27|865.47|868.83|866.03|866.1|863.3|0
1651806300000|2022-05-06 03:05:00|868.38|865.58|869.51|866.71|870.42|867.62|868.38|865.58|0
1651806600000|2022-05-06 03:10:00|869.63|866.83|870.42|867.62|870.42|867.62|869.29|866.49|0
1651806900000|2022-05-06 03:15:00|870.2|867.4|870.2|867.4|870.65|867.85|869.74|866.94|0
1651807200000|2022-05-06 03:20:00|869.97|867.17|868.6|865.8|870.42|867.62|868.37|865.57|0
1651807500000|2022-05-06 03:25:00|868.83|866.03|868.72|865.92|869.51|866.71|868.14|865.34|0
1651807800000|2022-05-06 03:30:00|868.49|865.69|864.96|862.16|869.05|866.25|864.5|861.7|0
1651808100000|2022-05-06 03:35:00|864.73|861.93|863.82|861.02|865.41|862.61|862.68|859.88|0
1651808400000|2022-05-06 03:40:00|863.94|861.14|862.91|860.11|865.41|862.61|862.91|860.11|0
1651808700000|2022-05-06 03:45:00|862.68|859.88|863.36|860.56|863.59|860.79|862.46|859.66|0
1651809000000|2022-05-06 03:50:00|863.59|860.79|859.96|857.16|863.59|860.79|859.5|856.7|0
1651809300000|2022-05-06 03:55:00|860.07|857.27|859.96|857.16|860.64|857.84|858.82|856.02|0
1651809600000|2022-05-06 04:00:00|860.07|857.27|860.18|857.38|860.64|857.84|859.73|856.93|0
1651809900000|2022-05-06 04:05:00|859.95|857.15|859.95|857.15|859.95|857.15|859.05|856.25|0
1651810200000|2022-05-06 04:10:00|859.73|856.93|860.86|858.06|861.09|858.29|859.5|856.7|0
1651810500000|2022-05-06 04:15:00|860.75|857.95|864.04|861.24|864.27|861.47|860.63|857.83|0
1651810800000|2022-05-06 04:20:00|864.16|861.36|863.36|860.56|865.75|862.95|862.9|860.1|0
1651811100000|2022-05-06 04:25:00|863.25|860.45|864.95|862.15|865.75|862.95|862.9|860.1|0
1651811400000|2022-05-06 04:30:00|864.5|861.7|864.72|861.92|866.31|863.51|864.27|861.47|0
1651811700000|2022-05-06 04:35:00|864.84|862.04|864.95|862.15|865.4|862.6|864.27|861.47|0
1651812000000|2022-05-06 04:40:00|865.07|862.27|865.63|862.83|866.09|863.29|865.07|862.27|0
1651812300000|2022-05-06 04:45:00|865.86|863.06|867.22|864.42|867.91|865.11|865.86|863.06|0
1651812600000|2022-05-06 04:50:00|867.11|864.31|865.86|863.06|867.11|864.31|865.63|862.83|0
1651812900000|2022-05-06 04:55:00|866.08|863.28|864.72|861.92|866.08|863.28|864.49|861.69|0
1651813200000|2022-05-06 05:00:00|865.4|862.6|867.22|864.42|869.95|867.15|865.4|862.6|0
1651813500000|2022-05-06 05:05:00|866.54|863.74|869.04|866.24|869.39|866.59|865.17|862.37|0
1651813800000|2022-05-06 05:10:00|868.81|866.01|869.04|866.24|869.95|867.15|867.9|865.1|0
1651814100000|2022-05-06 05:15:00|868.81|866.01|865.63|862.83|869.95|867.15|865.52|862.72|0
1651814400000|2022-05-06 05:20:00|865.4|862.6|866.31|863.51|866.76|863.96|865.17|862.37|0
1651814700000|2022-05-06 05:25:00|866.2|863.4|864.94|862.14|867.67|864.87|864.26|861.46|0
1651815000000|2022-05-06 05:30:00|864.83|862.03|865.4|862.6|866.65|863.85|864.26|861.46|0
1651815300000|2022-05-06 05:35:00|865.62|862.82|864.03|861.23|866.88|864.08|864.03|861.23|0
1651815600000|2022-05-06 05:40:00|864.26|861.46|866.3|863.5|867.22|864.42|864.15|861.35|0
1651815900000|2022-05-06 05:45:00|866.2|863.4|867.44|864.64|867.9|865.1|865.51|862.71|0
1651816200000|2022-05-06 05:50:00|866.99|864.19|864.71|861.91|867.21|864.41|864.48|861.68|0
1651816500000|2022-05-06 05:55:00|865.17|862.37|865.28|862.48|867.9|865.1|864.94|862.14|0
1651816800000|2022-05-06 06:00:00|864.71|861.91|860.62|857.82|866.3|863.5|860.62|857.82|0
1651817100000|2022-05-06 06:05:00|861.07|858.27|859.83|857.03|861.98|859.18|859.26|856.46|0
1651817400000|2022-05-06 06:10:00|859.71|856.91|859.03|856.23|860.16|857.36|858.8|856|0
1651817700000|2022-05-06 06:15:00|858.8|856|861.42|858.62|863.12|860.32|858.8|856|0
1651818000000|2022-05-06 06:20:00|861.3|858.5|860.39|857.59|861.64|858.84|859.15|856.35|0
1651818300000|2022-05-06 06:25:00|860.62|857.82|867.44|864.64|867.66|864.86|860.62|857.82|0
1651818600000|2022-05-06 06:30:00|867.66|864.86|861.98|859.18|867.66|864.86|861.98|859.18|0
1651818900000|2022-05-06 06:35:00|861.75|858.95|859.25|856.45|863.8|861|858.8|856|0
1651819200000|2022-05-06 06:40:00|859.02|856.22|859.14|856.34|861.3|858.5|858.8|856|0
1651819500000|2022-05-06 06:45:00|859.25|856.45|862.43|859.63|862.43|859.63|858.8|856|0
1651819800000|2022-05-06 06:50:00|862.66|859.86|864.93|862.13|864.93|862.13|861.64|858.84|0
1651820100000|2022-05-06 06:55:00|865.39|862.59|868.92|866.12|869.03|866.23|863.34|860.54|0
1651820400000|2022-05-06 07:00:00|868.69|865.89|871.3|868.5|875.41|872.61|868.69|865.89|0
1651820700000|2022-05-06 07:05:00|870.88|868.48|874.75|872.35|875.1|872.7|870.65|868.25|0
1651821000000|2022-05-06 07:10:00|875.21|872.81|871.59|869.19|877.72|875.32|871.59|869.19|0
1651821300000|2022-05-06 07:15:00|872.16|869.76|870.56|868.16|873.76|871.36|870.33|867.93|0
1651821600000|2022-05-06 07:20:00|869.99|867.59|875.82|873.42|877.08|874.68|869.99|867.59|0
1651821900000|2022-05-06 07:25:00|876.73|874.33|877.08|874.68|878.46|876.06|873.3|870.9|0
1651822200000|2022-05-06 07:30:00|877.19|874.79|885.98|883.58|885.98|883.58|877.19|874.79|0
1651822500000|2022-05-06 07:35:00|885.76|883.36|887.47|885.07|888.04|885.64|884.38|881.98|0
1651822800000|2022-05-06 07:40:00|887.35|884.95|886.26|883.86|890.6|888.2|885.47|883.07|0
1651823100000|2022-05-06 07:45:00|886.49|884.09|884.44|882.04|887.63|885.23|882.84|880.44|0
1651823400000|2022-05-06 07:50:00|884.33|881.93|877.95|875.55|886.15|883.75|876.47|874.07|0
1651823700000|2022-05-06 07:55:00|877.6|875.2|874.57|872.17|878.51|876.11|874.57|872.17|0
1651824000000|2022-05-06 08:00:00|873.66|871.26|875.71|873.31|880.27|877.87|873.66|871.26|0
1651824300000|2022-05-06 08:05:00|875.48|873.08|873.1|870.7|877.08|874.68|869.57|867.17|0
1651824600000|2022-05-06 08:10:00|872.75|870.35|874.8|872.4|875.83|873.43|871.39|868.99|0
1651824900000|2022-05-06 08:15:00|875.03|872.63|868.66|866.26|877.76|875.36|867.29|864.89|0
1651825200000|2022-05-06 08:20:00|868.2|865.8|870.36|867.96|871.5|869.1|867.97|865.57|0
1651825500000|2022-05-06 08:25:00|870.47|868.07|867.75|865.35|872.07|869.67|867.52|865.12|0
1651825800000|2022-05-06 08:30:00|867.97|865.57|863.03|860.63|868.09|865.69|860.53|858.13|0
1651826100000|2022-05-06 08:35:00|862.92|860.52|864.17|861.77|866.21|863.81|862.92|860.52|0
1651826400000|2022-05-06 08:40:00|864.85|862.45|868.49|866.09|868.72|866.32|864.28|861.88|0
1651826700000|2022-05-06 08:45:00|868.38|865.98|867.81|865.41|869.17|866.77|865.3|862.9|0
1651827000000|2022-05-06 08:50:00|867.58|865.18|877.05|874.65|877.85|875.45|867.35|864.95|0
1651827300000|2022-05-06 08:55:00|877.62|875.22|875.91|873.51|877.62|875.22|872.36|869.96|0
1651827600000|2022-05-06 09:00:00|876.47|874.07|873.79|871.39|877.67|875.27|873.57|871.17|0
1651827900000|2022-05-06 09:05:00|873.57|871.17|877.21|874.81|878.13|875.73|873.11|870.71|0
1651828200000|2022-05-06 09:10:00|877.44|875.04|876.07|873.67|877.44|875.04|873.46|871.06|0
1651828500000|2022-05-06 09:15:00|876.42|874.02|879.72|877.32|881.55|879.15|875.16|872.76|0
1651828800000|2022-05-06 09:20:00|879.95|877.55|883.5|881.1|884.75|882.35|876.76|874.36|0
1651829100000|2022-05-06 09:25:00|883.38|880.98|883.61|881.21|884.64|882.24|881.9|879.5|0
1651829400000|2022-05-06 09:30:00|884.06|881.66|877.44|875.04|884.06|881.66|876.98|874.58|0
1651829700000|2022-05-06 09:35:00|877.33|874.93|875.16|872.76|879.72|877.32|874.93|872.53|0
1651830000000|2022-05-06 09:40:00|874.7|872.3|874.36|871.96|876.64|874.24|874.25|871.85|0
1651830300000|2022-05-06 09:45:00|874.25|871.85|873.33|870.93|874.47|872.07|870.37|867.97|0
1651830600000|2022-05-06 09:50:00|873.45|871.05|869.92|867.52|874.13|871.73|869.92|867.52|0
1651830900000|2022-05-06 09:55:00|870.14|867.74|869.58|867.18|872.31|869.91|868.67|866.27|0
1651831200000|2022-05-06 10:00:00|869.46|867.06|872.19|869.79|873.33|870.93|869.46|867.06|0
1651831500000|2022-05-06 10:05:00|872.42|870.02|874.36|871.96|874.59|872.19|868.78|866.38|0
1651831800000|2022-05-06 10:10:00|874.24|871.84|875.38|872.98|878.35|875.95|871.51|869.11|0
1651832100000|2022-05-06 10:15:00|875.61|873.21|875.61|873.21|878.35|875.95|874.92|872.52|0
1651832400000|2022-05-06 10:20:00|875.5|873.1|873.22|870.82|876.29|873.89|871.73|869.33|0
1651832700000|2022-05-06 10:25:00|872.99|870.59|870.59|868.19|873.1|870.7|870.37|867.97|0
1651833000000|2022-05-06 10:30:00|870.71|868.31|872.19|869.79|872.19|869.79|867.18|864.78|0
1651833300000|2022-05-06 10:35:00|872.31|869.91|870.94|868.54|873.78|871.38|870.59|868.19|0
1651833600000|2022-05-06 10:40:00|870.71|868.31|872.64|870.24|874.24|871.84|870.71|868.31|0
1651833900000|2022-05-06 10:45:00|872.76|870.36|871.96|869.56|874.36|871.96|871.5|869.1|0
1651834200000|2022-05-06 10:50:00|872.08|869.68|875.6|873.2|876.52|874.12|871.27|868.87|0
1651834500000|2022-05-06 10:55:00|876.06|873.66|875.37|872.97|879.25|876.85|874.81|872.41|0
1651834800000|2022-05-06 11:00:00|875.15|872.75|880.29|877.89|880.4|878|875.04|872.64|0
1651835100000|2022-05-06 11:05:00|880.17|877.77|881.66|879.26|882.8|880.4|878.8|876.4|0
1651835400000|2022-05-06 11:10:00|881.54|879.14|885.88|883.48|886.57|884.17|881.54|879.14|0
1651835700000|2022-05-06 11:15:00|885.65|883.25|888.75|886.35|888.75|886.35|885.42|883.02|0
1651836000000|2022-05-06 11:20:00|888.52|886.12|885.56|883.16|888.52|886.12|884.65|882.25|0
1651836300000|2022-05-06 11:25:00|885.45|883.05|887.73|885.33|888.75|886.35|885.45|883.05|0
1651836600000|2022-05-06 11:30:00|888.07|885.67|886.93|884.53|891.49|889.09|886.93|884.53|0
1651836900000|2022-05-06 11:35:00|886.7|884.3|883.96|881.56|889.1|886.7|883.96|881.56|0
1651837200000|2022-05-06 11:40:00|884.19|881.79|882.49|880.09|885.33|882.93|882.49|880.09|0
1651837500000|2022-05-06 11:45:00|882.37|879.97|884.19|881.79|884.19|881.79|882.37|879.97|0
1651837800000|2022-05-06 11:50:00|883.85|881.45|884.08|881.68|884.99|882.59|882.94|880.54|0
1651838100000|2022-05-06 11:55:00|883.96|881.56|881.91|879.51|884.99|882.59|880.32|877.92|0
1651838400000|2022-05-06 12:00:00|882.59|880.19|878.95|876.55|882.82|880.42|878.5|876.1|0
1651838700000|2022-05-06 12:05:00|879.07|876.67|876.68|874.28|880.77|878.37|875.77|873.37|0
1651839000000|2022-05-06 12:10:00|876|873.6|876.83|874.43|877.51|875.11|874.79|872.39|0
1651839300000|2022-05-06 12:15:00|877.29|874.89|875.92|873.52|877.97|875.57|875.47|873.07|0
1651839600000|2022-05-06 12:20:00|875.69|873.29|878.65|876.25|879.56|877.16|875.69|873.29|0
1651839900000|2022-05-06 12:25:00|878.42|876.02|875.92|873.52|881.61|879.21|873.08|870.68|0
1651840200000|2022-05-06 12:30:00|875.58|873.18|865.29|862.89|875.58|873.18|856.2|853.8|0
1651840500000|2022-05-06 12:35:00|863.93|861.53|856.81|854.41|865.98|863.58|854.31|851.91|0
1651840800000|2022-05-06 12:40:00|857.49|855.09|867.72|865.32|867.95|865.55|856.81|854.41|0
1651841100000|2022-05-06 12:45:00|867.27|864.87|880.97|878.57|880.97|878.57|866.81|864.41|0
1651841400000|2022-05-06 12:50:00|880.28|877.88|883.49|881.09|884.4|882|877.08|874.68|0
1651841700000|2022-05-06 12:55:00|883.6|881.2|890.04|887.64|891.53|889.13|883.26|880.86|0
1651842000000|2022-05-06 13:00:00|890.5|888.1|893.7|891.3|893.7|891.3|886.62|884.22|0
1651842300000|2022-05-06 13:05:00|892.79|890.39|892.79|890.39|893.7|891.3|888.9|886.5|0
1651842600000|2022-05-06 13:10:00|893.24|890.84|885.02|882.62|893.24|890.84|883.88|881.48|0
1651842900000|2022-05-06 13:15:00|885.25|882.85|884.1|881.7|889.81|887.41|883.88|881.48|0
1651843200000|2022-05-06 13:20:00|883.88|881.48|884.1|881.7|887.3|884.9|881.37|878.97|0
1651843500000|2022-05-06 13:25:00|883.87|881.47|887.75|885.35|887.75|885.35|882.28|879.88|0
1651843800000|2022-05-06 13:30:00|886.61|884.21|897.26|894.86|897.26|894.86|882.28|879.88|0
1651844100000|2022-05-06 13:35:00|897.49|895.09|918.39|915.99|919.08|916.68|897.49|895.09|0
1651844400000|2022-05-06 13:40:00|918.16|915.76|921.14|918.74|921.26|918.86|908.1|905.7|0
1651844700000|2022-05-06 13:45:00|920.91|918.51|924.38|921.98|935.38|932.98|918.62|916.22|0
1651845000000|2022-05-06 13:50:00|925.3|922.9|933.38|930.98|935.44|933.04|921.63|919.23|0
1651845300000|2022-05-06 13:55:00|933.15|930.75|932.69|930.29|939.35|936.95|929.24|926.84|0
1651845600000|2022-05-06 14:00:00|935.33|932.93|929.93|927.53|939.58|937.18|926.84|924.44|0
1651845900000|2022-05-06 14:05:00|928.55|926.15|923.57|921.17|928.55|926.15|913.45|911.05|0
1651846200000|2022-05-06 14:10:00|926.56|924.16|919.75|917.35|931.64|929.24|913.35|910.95|0
1651846500000|2022-05-06 14:15:00|918.37|915.97|893.9|891.5|918.37|915.97|885.96|883.56|0
1651846800000|2022-05-06 14:20:00|894.46|892.06|894|891.6|900.63|898.23|888.3|885.9|0
1651847100000|2022-05-06 14:25:00|890.35|887.95|902.23|899.83|902.23|899.83|886.25|883.85|0
1651847400000|2022-05-06 14:30:00|904.06|901.66|908.56|906.16|909.7|907.3|894.42|892.02|0
1651847700000|2022-05-06 14:35:00|909.47|907.07|913.91|911.51|920.55|918.15|907.64|905.24|0
1651848000000|2022-05-06 14:40:00|912.08|909.68|906.82|904.42|916.66|914.26|902.25|899.85|0
1651848300000|2022-05-06 14:45:00|909.56|907.16|882.78|880.38|909.56|907.16|880.51|878.11|0
1651848600000|2022-05-06 14:50:00|880.62|878.22|876.41|874.01|889.86|887.46|876.41|874.01|0
1651848900000|2022-05-06 14:55:00|875.5|873.1|872.99|870.59|879.82|877.42|867.2|864.8|0
1651849200000|2022-05-06 15:00:00|874.01|871.61|880.61|878.21|882.89|880.49|870.83|868.43|0
1651849500000|2022-05-06 15:05:00|879.93|877.53|879.01|876.61|884.71|882.31|876.51|874.11|0
1651849800000|2022-05-06 15:10:00|879.24|876.84|872.5|870.1|887.8|885.4|872.5|870.1|0
1651850100000|2022-05-06 15:15:00|871.36|868.96|867.32|864.92|873.63|871.23|862.55|860.15|0
1651850400000|2022-05-06 15:20:00|866.18|863.78|856.99|854.59|870.05|867.65|854.05|851.65|0
1651850700000|2022-05-06 15:25:00|856.77|854.37|864.37|861.97|865.73|863.33|856.22|853.82|0
1651851000000|2022-05-06 15:30:00|863.34|860.94|880.62|878.22|881.43|879.03|863.34|860.94|0
1651851300000|2022-05-06 15:35:00|880.85|878.45|895.57|893.17|896.14|893.74|880.85|878.45|0
1651851600000|2022-05-06 15:40:00|895.11|892.71|891.45|889.05|895.8|893.4|887.8|885.4|0
1651851900000|2022-05-06 15:45:00|892.14|889.74|890.31|887.91|896.25|893.85|889.63|887.23|0
1651852200000|2022-05-06 15:50:00|891.45|889.05|897.29|894.89|897.62|895.22|882.56|880.16|0
1651852500000|2022-05-06 15:55:00|896.94|894.54|899.68|897.28|902.89|900.49|893.05|890.65|0
1651852800000|2022-05-06 16:00:00|900.37|897.97|885.07|882.67|902.78|900.38|884.61|882.21|0
1651853100000|2022-05-06 16:05:00|884.84|882.44|882.79|880.39|885.29|882.89|870.97|868.57|0
1651853400000|2022-05-06 16:10:00|882.1|879.7|896.71|894.31|899.11|896.71|882.1|879.7|0
1651853700000|2022-05-06 16:15:00|897.62|895.22|900.95|898.55|900.95|898.55|889.4|887|0
1651854000000|2022-05-06 16:20:00|900.37|897.97|885.06|882.66|900.72|898.32|878.81|876.41|0
1651854300000|2022-05-06 16:25:00|884.15|881.75|881.42|879.02|887.57|885.17|878.69|876.29|0
1651854600000|2022-05-06 16:30:00|882.1|879.7|876.64|874.24|887.57|885.17|875.74|873.34|0
1651854900000|2022-05-06 16:35:00|875.96|873.56|881.64|879.24|890.53|888.13|873.24|870.84|0
1651855200000|2022-05-06 16:40:00|881.42|879.02|877.84|875.44|885.06|882.66|877.61|875.21|0
1651855500000|2022-05-06 16:45:00|878.3|875.9|879.89|877.49|879.89|877.49|874.44|872.04|0
1651855800000|2022-05-06 16:50:00|878.75|876.35|873.87|871.47|887.63|885.23|870.58|868.18|0
1651856100000|2022-05-06 16:55:00|875.34|872.94|865.13|862.73|875.57|873.17|862.87|860.47|0
1651856400000|2022-05-06 17:00:00|863.21|860.81|860.84|858.44|869.65|867.25|860.16|857.76|0
1651856700000|2022-05-06 17:05:00|861.06|858.66|868.29|865.89|873.96|871.56|861.06|858.66|0
1651857000000|2022-05-06 17:10:00|868.52|866.12|874.86|872.46|875.09|872.69|867.05|864.65|0
1651857300000|2022-05-06 17:15:00|874.41|872.01|886.16|883.76|887.3|884.9|872.14|869.74|0
1651857600000|2022-05-06 17:20:00|886.61|884.21|880|877.6|888.67|886.27|874.88|872.48|0
1651857900000|2022-05-06 17:25:00|881.36|878.96|879.26|876.86|886.43|884.03|874.71|872.31|0
1651858200000|2022-05-06 17:30:00|879.14|876.74|875.84|873.44|880.73|878.33|873.22|870.82|0
1651858500000|2022-05-06 17:35:00|875.27|872.87|886.2|883.8|889.86|887.46|871.18|868.78|0
1651858800000|2022-05-06 17:40:00|885.64|883.24|882.98|880.58|890.77|888.37|878.45|876.05|0
1651859100000|2022-05-06 17:45:00|882.29|879.89|886.34|883.94|890.4|888|878.65|876.25|0
1651859400000|2022-05-06 17:50:00|885.88|883.48|896.63|894.23|898.92|896.52|884.28|881.88|0
1651859700000|2022-05-06 17:55:00|897.09|894.69|897.09|894.69|899.84|897.44|895.72|893.32|0
1651860000000|2022-05-06 18:00:00|897.78|895.38|899.61|897.21|900.65|898.25|891.94|889.54|0
1651860300000|2022-05-06 18:05:00|900.53|898.13|910.87|908.47|910.87|908.47|900.53|898.13|0
1651860600000|2022-05-06 18:10:00|910.76|908.36|902.82|900.42|911.1|908.7|900.07|897.67|0
1651860900000|2022-05-06 18:15:00|903.05|900.65|903.97|901.57|904.43|902.03|896.4|894|0
1651861200000|2022-05-06 18:20:00|906.04|903.64|905.24|902.84|907.88|905.48|901.11|898.71|0
1651861500000|2022-05-06 18:25:00|906.73|904.33|909.49|907.09|913.4|911|905.12|902.72|0
1651861800000|2022-05-06 18:30:00|909.03|906.63|912.91|910.51|916.63|914.23|905.58|903.18|0
1651862100000|2022-05-06 18:35:00|912.71|910.31|915.49|913.09|918.01|915.61|911.36|908.96|0
1651862400000|2022-05-06 18:40:00|915.26|912.86|916.63|914.23|917.55|915.15|909.75|907.35|0
1651862700000|2022-05-06 18:45:00|917.55|915.15|904.25|901.85|918.36|915.96|904.25|901.85|0
1651863000000|2022-05-06 18:50:00|905.85|903.45|897.97|895.57|906.08|903.68|896.94|894.54|0
1651863300000|2022-05-06 18:55:00|896.71|894.31|909.75|907.35|909.75|907.35|894.43|892.03|0
1651863600000|2022-05-06 19:00:00|909.52|907.12|906.77|904.37|913.65|911.25|906.31|903.91|0
1651863900000|2022-05-06 19:05:00|908.37|905.97|916.4|914|918.93|916.53|905.39|902.99|0
1651864200000|2022-05-06 19:10:00|915.48|913.08|916.4|914|917.09|914.69|909.97|907.57|0
1651864500000|2022-05-06 19:15:00|916.17|913.77|912.85|910.45|920.54|918.14|912.04|909.64|0
1651864800000|2022-05-06 19:20:00|914.1|911.7|921.23|918.83|921.92|919.52|913.64|911.24|0
1651865100000|2022-05-06 19:25:00|920.54|918.14|912.27|909.87|923.3|920.9|909.28|906.88|0
1651865400000|2022-05-06 19:30:00|911.93|909.53|903.33|900.93|912.5|910.1|901.27|898.87|0
1651865700000|2022-05-06 19:35:00|902.42|900.02|882.36|879.96|902.64|900.24|881.68|879.28|0
1651866000000|2022-05-06 19:40:00|881.8|879.4|889.64|887.24|891.35|888.95|880.32|877.92|0
1651866300000|2022-05-06 19:45:00|888.5|886.1|880.77|878.37|892.83|890.43|875.78|873.38|0
1651866600000|2022-05-06 19:50:00|877.59|875.19|885.77|883.37|885.77|883.37|872.05|869.65|0
1651866900000|2022-05-06 19:55:00|886.34|883.94|885.99|883.59|890.77|888.37|883.27|880.87|0
1651867200000|2022-05-06 20:00:00|887.36|884.96|896.36|893.96|896.36|893.96|887.36|884.96|0
1651867500000|2022-05-06 20:05:00|896.59|894.19|892.86|890.46|897.84|895.44|891.49|889.09|0
1651867800000|2022-05-06 20:10:00|892.63|890.23|897.22|894.82|897.68|895.28|892.63|890.23|0
1652079900000|2022-05-09 07:05:00|915.22|912.82|914.42|912.02|918.34|915.94|913.61|911.21|0
1652080200000|2022-05-09 07:10:00|914.19|911.79|910.16|907.76|914.3|911.9|909.59|907.19|0
1652080500000|2022-05-09 07:15:00|910.28|907.88|917.41|915.01|917.52|915.12|909.24|906.84|0
1652080800000|2022-05-09 07:20:00|917.18|914.78|923.87|921.47|924.67|922.27|916.49|914.09|0
1652081100000|2022-05-09 07:25:00|924.33|921.93|922.13|919.73|925.83|923.43|920.98|918.58|0
1652081400000|2022-05-09 07:30:00|921.67|919.27|915.22|912.82|923.52|921.12|915.22|912.82|0
1652081700000|2022-05-09 07:35:00|914.76|912.36|915.91|913.51|917.64|915.24|913.73|911.33|0
1652082000000|2022-05-09 07:40:00|915.68|913.28|921.1|918.7|921.1|918.7|915.68|913.28|0
1652082300000|2022-05-09 07:45:00|920.98|918.58|919.94|917.54|922.13|919.73|919.13|916.73|0
1652082600000|2022-05-09 07:50:00|920.06|917.66|925.59|923.19|927.67|925.27|919.36|916.96|0
1652082900000|2022-05-09 07:55:00|925.36|922.96|931.72|929.32|933.33|930.93|925.36|922.96|0
1652083200000|2022-05-09 08:00:00|931.95|929.55|935.63|933.23|937.93|935.53|931.72|929.32|0
1652083500000|2022-05-09 08:05:00|935.75|933.35|931.72|929.32|937.24|934.84|931.49|929.09|0
1652083800000|2022-05-09 08:10:00|931.83|929.43|932.63|930.23|933.55|931.15|930.34|927.94|0
1652084100000|2022-05-09 08:15:00|932.98|930.58|935.62|933.22|936.2|933.8|930.34|927.94|0
1652084400000|2022-05-09 08:20:00|935.39|932.99|937.93|935.53|938.16|935.76|933.32|930.92|0
1652084700000|2022-05-09 08:25:00|937.7|935.3|938.16|935.76|939.77|937.37|935.51|933.11|0
1652085000000|2022-05-09 08:30:00|938.04|935.64|948.3|945.9|948.53|946.13|937|934.6|0
1652085300000|2022-05-09 08:35:00|948.42|946.02|944.84|942.44|950.03|947.63|944.84|942.44|0
1652085600000|2022-05-09 08:40:00|944.73|942.33|944.38|941.98|945.53|943.13|942.08|939.68|0
1652085900000|2022-05-09 08:45:00|944.27|941.87|938.86|936.46|944.27|941.87|938.4|936|0
1652086200000|2022-05-09 08:50:00|938.75|936.35|937.94|935.54|939.32|936.92|936.33|933.93|0
1652086500000|2022-05-09 08:55:00|937.71|935.31|939.09|936.69|941.28|938.88|936.45|934.05|0
1652086800000|2022-05-09 09:00:00|939.44|937.04|939.78|937.38|940.24|937.84|938.4|936|0
1652087100000|2022-05-09 09:05:00|939.32|936.92|940.7|938.3|941.62|939.22|938.75|936.35|0
1652087400000|2022-05-09 09:10:00|940.82|938.42|935.87|933.47|940.93|938.53|935.64|933.24|0
1652087700000|2022-05-09 09:15:00|935.64|933.24|938.51|936.11|940.23|937.83|935.18|932.78|0
1652088000000|2022-05-09 09:20:00|938.63|936.23|938.62|936.22|939.77|937.37|934.26|931.86|0
1652088300000|2022-05-09 09:25:00|938.85|936.45|944.61|942.21|945.3|942.9|937.48|935.08|0
1652088600000|2022-05-09 09:30:00|944.37|941.97|946.45|944.05|946.45|944.05|942.99|940.59|0
1652088900000|2022-05-09 09:35:00|946.57|944.17|949.21|946.81|950.13|947.73|945.99|943.59|0
1652089200000|2022-05-09 09:40:00|948.98|946.58|945.75|943.35|950.6|948.2|944.72|942.32|0
1652089500000|2022-05-09 09:45:00|945.98|943.58|948.41|946.01|950.13|947.73|945.06|942.66|0
1652089800000|2022-05-09 09:50:00|948.18|945.78|947.37|944.97|948.75|946.35|944.83|942.43|0
1652090100000|2022-05-09 09:55:00|947.49|945.09|945.98|943.58|951.52|949.12|945.64|943.24|0
1652090400000|2022-05-09 10:00:00|946.21|943.81|947.36|944.96|947.95|945.55|944.6|942.2|0
1652090700000|2022-05-09 10:05:00|947.13|944.73|948.29|945.89|949.79|947.39|945.06|942.66|0
1652091000000|2022-05-09 10:10:00|948.52|946.12|950.59|948.19|951.05|948.65|948.29|945.89|0
1652091300000|2022-05-09 10:15:00|951.05|948.65|949.44|947.04|951.17|948.77|947.82|945.42|0
1652091600000|2022-05-09 10:20:00|949.21|946.81|950.94|948.54|951.05|948.65|947.94|945.54|0
1652091900000|2022-05-09 10:25:00|950.59|948.19|951.28|948.88|954.05|951.65|949.56|947.16|0
1652092200000|2022-05-09 10:30:00|951.05|948.65|955.9|953.5|956.82|954.42|950.82|948.42|0
1652092500000|2022-05-09 10:35:00|956.36|953.96|960.06|957.66|960.06|957.66|955.67|953.27|0
1652092800000|2022-05-09 10:40:00|959.83|957.43|962.37|959.97|962.61|960.21|959.13|956.73|0
1652093100000|2022-05-09 10:45:00|962.26|959.86|960.52|958.12|966.54|964.14|960.52|958.12|0
1652093400000|2022-05-09 10:50:00|960.75|958.35|963.97|961.57|966.97|964.57|960.06|957.66|0
1652093700000|2022-05-09 10:55:00|964.09|961.69|962.81|960.41|965.35|962.95|961.19|958.79|0
1652094000000|2022-05-09 11:00:00|961.89|959.49|958.88|956.48|963.04|960.64|957.62|955.22|0
1652094300000|2022-05-09 11:05:00|959.47|957.07|960.27|957.87|960.96|958.56|956.12|953.72|0
1652094600000|2022-05-09 11:10:00|960.5|958.1|961.42|959.02|963.73|961.33|958.88|956.48|0
1652094900000|2022-05-09 11:15:00|962.12|959.72|963.62|961.22|964.89|962.49|960.5|958.1|0
1652095200000|2022-05-09 11:20:00|963.73|961.33|966.5|964.1|969.5|967.1|963.73|961.33|0
1652095500000|2022-05-09 11:25:00|966.73|964.33|967.42|965.02|968.12|965.72|966.04|963.64|0
1652095800000|2022-05-09 11:30:00|967.65|965.25|962.92|960.52|969.5|967.1|962.92|960.52|0
1652096100000|2022-05-09 11:35:00|963.03|960.63|964.42|962.02|964.88|962.48|959.57|957.17|0
1652096400000|2022-05-09 11:40:00|963.96|961.56|964.31|961.91|967.19|964.79|961.42|959.02|0
1652096700000|2022-05-09 11:45:00|964.19|961.79|957.96|955.56|965.57|963.17|957.73|955.33|0
1652097000000|2022-05-09 11:50:00|958.42|956.02|953.12|950.72|959.69|957.29|952.65|950.25|0
1652097300000|2022-05-09 11:55:00|952.88|950.48|952.19|949.79|955.19|952.79|949.66|947.26|0
1652097600000|2022-05-09 12:00:00|951.96|949.56|949.43|947.03|956.46|954.06|949.43|947.03|0
1652097900000|2022-05-09 12:05:00|949.2|946.8|946.84|944.44|950.31|947.91|942|939.6|0
1652098200000|2022-05-09 12:10:00|947.07|944.67|949.84|947.44|951.45|949.05|946.38|943.98|0
1652098500000|2022-05-09 12:15:00|949.96|947.56|954.45|952.05|955.27|952.87|949.38|946.98|0
1652098800000|2022-05-09 12:20:00|954.92|952.52|951.22|948.82|955.38|952.98|950.53|948.13|0
1652099100000|2022-05-09 12:25:00|951.45|949.05|955.61|953.21|955.61|953.21|951.22|948.82|0
1652099400000|2022-05-09 12:30:00|955.5|953.1|952.84|950.44|958.15|955.75|951.68|949.28|0
1652099700000|2022-05-09 12:35:00|953.07|950.67|946.15|943.75|953.99|951.59|946.15|943.75|0
1652100000000|2022-05-09 12:40:00|945.92|943.52|944.07|941.67|946.61|944.21|941.08|938.68|0
1652100300000|2022-05-09 12:45:00|943.38|940.98|944.07|941.67|947.53|945.13|941.77|939.37|0
1652100600000|2022-05-09 12:50:00|943.84|941.44|941.42|939.02|944.76|942.36|941.07|938.67|0
1652100900000|2022-05-09 12:55:00|941.53|939.13|946.84|944.44|947.07|944.67|941.3|938.9|0
1652101200000|2022-05-09 13:00:00|946.61|944.21|945.68|943.28|949.38|946.98|945.45|943.05|0
1652101500000|2022-05-09 13:05:00|945.45|943.05|945.45|943.05|948.23|945.83|944.76|942.36|0
1652101800000|2022-05-09 13:10:00|945.91|943.51|937.61|935.21|947.3|944.9|937.61|935.21|0
1652102100000|2022-05-09 13:15:00|936.69|934.29|943.14|940.74|943.37|940.97|936.23|933.83|0
1652102400000|2022-05-09 13:20:00|943.03|940.63|941.76|939.36|945.68|943.28|941.76|939.36|0
1652102700000|2022-05-09 13:25:00|941.99|939.59|946.26|943.86|946.26|943.86|940.61|938.21|0
1652103000000|2022-05-09 13:30:00|945.11|942.71|947.53|945.13|955.86|953.46|940.84|938.44|0
1652103300000|2022-05-09 13:35:00|944.53|942.13|941.76|939.36|951.69|949.29|934.38|931.98|0
1652103600000|2022-05-09 13:40:00|940.37|937.97|943.6|941.2|952.15|949.75|939.45|937.05|0
1652103900000|2022-05-09 13:45:00|942.8|940.4|957.24|954.84|963.4|961|942.8|940.4|0
1652104200000|2022-05-09 13:50:00|956.55|954.15|939.68|937.28|960.26|957.86|938.19|935.79|0
1652104500000|2022-05-09 13:55:00|940.14|937.74|947.3|944.9|951.46|949.06|939.91|937.51|0
1652104800000|2022-05-09 14:00:00|948.46|946.06|952.39|949.99|957.49|955.09|943.83|941.43|0
1652105100000|2022-05-09 14:05:00|952.62|950.22|966.08|963.68|966.08|963.68|949.38|946.98|0
1652105400000|2022-05-09 14:10:00|965.38|962.98|954.05|951.65|965.38|962.98|949.9|947.5|0
1652105700000|2022-05-09 14:15:00|954.97|952.57|960.87|958.47|962.95|960.55|949.9|947.5|0
1652106000000|2022-05-09 14:20:00|961.44|959.04|969.77|967.37|969.77|967.37|958.43|956.03|0
1652106300000|2022-05-09 14:25:00|970.93|968.53|971.63|969.23|973.48|971.08|964.91|962.51|0
1652106600000|2022-05-09 14:30:00|973.37|970.97|970.24|967.84|977.2|974.8|969.31|966.91|0
1652106900000|2022-05-09 14:35:00|970.82|968.42|983.01|980.61|983.71|981.31|970|967.6|0
1652107200000|2022-05-09 14:40:00|983.24|980.84|972.79|970.39|983.24|980.84|971.16|968.76|0
1652107500000|2022-05-09 14:45:00|971.39|968.99|970.59|968.19|974.41|972.01|966.29|963.89|0
1652107800000|2022-05-09 14:50:00|971.16|968.76|982.78|980.38|982.78|980.38|967.22|964.82|0
1652108100000|2022-05-09 14:55:00|982.54|980.14|986.66|984.26|986.66|984.26|977.2|974.8|0
1652108400000|2022-05-09 15:00:00|986.89|984.49|985.23|982.83|988.75|986.35|982.22|979.82|0
1652108700000|2022-05-09 15:05:00|985.46|983.06|986.16|983.76|991.62|989.22|985.46|983.06|0
1652109000000|2022-05-09 15:10:00|987.09|984.69|988.24|985.84|991.38|988.98|981.64|979.24|0
1652109300000|2022-05-09 15:15:00|988.71|986.31|986.39|983.99|989.17|986.77|981.06|978.66|0
1652109600000|2022-05-09 15:20:00|986.62|984.22|991.73|989.33|993.58|991.18|986.62|984.22|0
1652109900000|2022-05-09 15:25:00|992.19|989.79|995.68|993.28|996.84|994.44|991.49|989.09|0
1652110200000|2022-05-09 15:30:00|995.91|993.51|994.77|992.37|1003.83|1001.43|993.85|991.45|0
1652110500000|2022-05-09 15:35:00|994.54|992.14|984.58|982.18|996.4|994|983.89|981.49|0
1652110800000|2022-05-09 15:40:00|983.2|980.8|983.43|981.03|988.05|985.65|978.12|975.72|0
1652111100000|2022-05-09 15:45:00|984.12|981.72|984.6|982.2|985.99|983.59|979.28|976.88|0
1652111400000|2022-05-09 15:50:00|984.37|981.97|977.66|975.26|984.37|981.97|976.28|973.88|0
1652111700000|2022-05-09 15:55:00|976.97|974.57|979.97|977.57|982.52|980.12|974.43|972.03|0
1652112000000|2022-05-09 16:00:00|979.74|977.34|987.85|985.45|989.7|987.3|979.74|977.34|0
1652112300000|2022-05-09 16:05:00|987.73|985.33|974.77|972.37|988.66|986.26|968.52|966.12|0
1652112600000|2022-05-09 16:10:00|973.95|971.55|966.09|963.69|973.95|971.55|964.7|962.3|0
1652112900000|2022-05-09 16:15:00|966.55|964.15|962.6|959.72|966.55|964.15|958.65|956.01|0
1652113200000|2022-05-09 16:20:00|963.52|960.64|962.02|959.14|968.86|965.98|959.35|956.47|0
1652113500000|2022-05-09 16:25:00|961.9|959.02|966.5|963.62|971.42|968.54|959.81|956.93|0
1652113800000|2022-05-09 16:30:00|967.78|964.9|965.53|963.13|972.85|969.97|960.2|957.8|0
1652114100000|2022-05-09 16:35:00|965.07|962.67|980.17|977.29|980.17|977.29|965.07|962.67|0
1652114400000|2022-05-09 16:40:00|979.94|977.06|981.92|979.04|982.73|979.85|977.14|974.26|0
1652114700000|2022-05-09 16:45:00|982.96|980.08|983.89|981.01|985.99|983.11|981.8|978.92|0
1652115000000|2022-05-09 16:50:00|984.36|981.48|988.75|985.87|989.25|986.37|983.89|981.01|0
1652115300000|2022-05-09 16:55:00|989.21|986.33|990.58|987.7|991.05|988.17|985.93|983.05|0
1652115600000|2022-05-09 17:00:00|990.82|987.94|992.68|989.8|993.61|990.73|987.56|984.68|0
1652115900000|2022-05-09 17:05:00|992.91|990.03|991.27|988.87|993.14|990.26|989.18|986.54|0
1652116200000|2022-05-09 17:10:00|991.16|988.76|995.46|993.06|996.4|994|991.16|988.76|0
1652116500000|2022-05-09 17:15:00|995.7|993.3|988.25|985.85|995.93|993.53|986.85|984.45|0
1652116800000|2022-05-09 17:20:00|989.07|986.67|991.97|989.57|994.53|992.13|989.07|986.67|0
1652117100000|2022-05-09 17:25:00|991.74|989.34|982.44|980.04|991.86|989.46|981.28|978.88|0
1652117400000|2022-05-09 17:30:00|982.67|980.27|994.53|992.13|994.53|992.13|979.19|976.79|0
1652117700000|2022-05-09 17:35:00|993.95|991.55|995|992.6|998.49|996.09|993.95|991.55|0
1652118000000|2022-05-09 17:40:00|995.69|993.29|983.83|981.43|996.28|993.88|982.09|979.69|0
1652118300000|2022-05-09 17:45:00|983.6|981.2|988.94|986.54|989.76|987.36|981.27|978.87|0
1652118600000|2022-05-09 17:50:00|988.24|985.84|999.42|997.02|1002.69|1000.29|987.55|985.15|0
1652118900000|2022-05-09 17:55:00|999.89|997.49|992.56|990.16|1000.36|997.96|988.6|986.2|0
1652119200000|2022-05-09 18:00:00|992.32|989.92|990.36|987.48|992.79|990.39|985.35|982.95|0
1652119500000|2022-05-09 18:05:00|990.24|987.36|993.73|990.85|997.22|994.34|987.45|984.57|0
1652119800000|2022-05-09 18:10:00|995.59|992.71|993.49|990.61|996.52|993.64|987.44|984.56|0
1652120100000|2022-05-09 18:15:00|993.72|990.84|985.82|982.94|993.72|990.84|983.73|980.85|0
1652120400000|2022-05-09 18:20:00|985.24|982.36|995.94|993.06|997.22|994.34|984.66|981.78|0
1652120700000|2022-05-09 18:25:00|995.82|992.94|997.22|994.34|1001.18|998.3|995.35|992.47|0
1652121000000|2022-05-09 18:30:00|996.98|994.1|997.57|994.69|1005.85|1002.97|996.05|993.17|0
1652121300000|2022-05-09 18:35:00|999.78|996.9|997.91|995.03|1000.95|998.07|991.63|988.75|0
1652121600000|2022-05-09 18:40:00|998.85|995.97|997.34|994.46|1000.37|997.49|994.65|991.77|0
1652121900000|2022-05-09 18:45:00|998.15|995.27|997.21|994.33|998.61|995.73|987.44|984.56|0
1652122200000|2022-05-09 18:50:00|997.45|994.57|991.39|988.51|1003.04|1000.16|989.19|986.31|0
1652122500000|2022-05-09 18:55:00|992.09|989.21|986.51|983.63|992.09|989.21|982.56|979.68|0
1652122800000|2022-05-09 19:00:00|983.26|980.38|987.44|984.56|989.3|986.42|977|974.12|0
1652123100000|2022-05-09 19:05:00|988.49|985.61|987.21|984.33|988.83|985.95|975.84|972.96|0
1652123400000|2022-05-09 19:10:00|988.14|985.26|976.76|973.88|988.14|985.26|974.57|971.69|0
1652123700000|2022-05-09 19:15:00|975.84|972.96|983.45|980.57|985.89|983.01|973.98|971.1|0
1652124000000|2022-05-09 19:20:00|983.56|980.68|995.93|993.05|997.57|994.69|983.56|980.68|0
1652124300000|2022-05-09 19:25:00|996.86|993.98|1000.3|997.42|1003.65|1000.77|995.23|992.35|0
1652124600000|2022-05-09 19:30:00|1000.06|997.18|1005.27|1002.39|1010.17|1007.29|1000.06|997.18|0
1652124900000|2022-05-09 19:35:00|1004.57|1001.69|1003.17|1000.29|1009.24|1006.36|1001.77|998.89|0
1652125200000|2022-05-09 19:40:00|1003.64|1000.76|1011.33|1008.93|1013.2|1010.8|1003.64|1000.76|0
1652125500000|2022-05-09 19:45:00|1011.1|1008.7|1022.33|1019.45|1022.33|1019.45|1009.23|1006.83|0
1652125800000|2022-05-09 19:50:00|1019.76|1016.88|1023.27|1020.39|1029.6|1026.72|1019.76|1016.88|0
1652126100000|2022-05-09 19:55:00|1021.86|1018.98|1013.07|1010.19|1021.86|1018.98|1007.6|1004.72|0
1652126400000|2022-05-09 20:00:00|1012.61|1009.73|1008.37|1005.49|1015.76|1012.88|1006.98|1004.1|0
1652126700000|2022-05-09 20:05:00|1008.61|1005.73|1008.14|1005.26|1010.82|1007.94|1003.02|1000.14|0
1652127000000|2022-05-09 20:10:00|1007.91|1005.03|1003.72|1000.84|1008.84|1005.96|1002.56|999.68|0
1652127300000|2022-05-09 20:15:00|1004.42|1001.54|1009.08|1005.72|1009.31|1005.95|1004.31|1000.95|0
1652127600000|2022-05-09 20:20:00|1008.97|1005.61|1009.08|1005.72|1009.31|1005.95|1008.61|1005.25|0
1652127900000|2022-05-09 20:25:00|1008.84|1005.48|1011.17|1007.81|1012.34|1008.98|1008.14|1004.78|0
1652128200000|2022-05-09 20:30:00|1010.94|1007.58|1013.04|1009.68|1013.74|1010.38|1009.08|1005.72|0
1652128500000|2022-05-09 20:35:00|1012.8|1009.44|1013.5|1010.14|1014.43|1011.07|1012.1|1008.74|0
1652128800000|2022-05-09 20:40:00|1013.27|1009.91|1013.62|1010.26|1014.9|1011.54|1013.27|1009.91|0
1652129100000|2022-05-09 20:45:00|1013.5|1010.14|1012.8|1009.44|1014.2|1010.84|1012.1|1008.74|0
1652129400000|2022-05-09 20:50:00|1012.92|1009.56|1012.92|1009.56|1014.2|1010.84|1012.46|1009.1|0
1652129700000|2022-05-09 20:55:00|1012.8|1009.44|1013.11|1010.31|1014.2|1010.84|1012.57|1009.21|0
1652130000000|2022-05-09 21:00:00|1013.13|1010.33|1012.94|1010.14|1013.83|1011.03|1012.81|1010.01|0
1652130300000|2022-05-09 21:05:00|1013.02|1010.22|1012.92|1010.12|1013.08|1010.28|1012.78|1009.98|0
1652130600000|2022-05-09 21:10:00|1012.84|1010.04|1012.84|1010.04|1012.94|1010.14|1012.81|1010.01|0
1652130900000|2022-05-09 21:15:00|1012.94|1010.14|1012.98|1010.18|1013.22|1010.42|1012.67|1009.87|0
1652131200000|2022-05-09 21:20:00|1013.02|1010.22|1013.22|1010.42|1013.56|1010.76|1012.74|1009.94|0
1652131500000|2022-05-09 21:25:00|1012.94|1010.14|1013.83|1011.03|1013.85|1011.05|1012.94|1010.14|0
1652131800000|2022-05-09 21:30:00|1013.85|1011.05|1014.1|1011.3|1014.38|1011.58|1013.62|1010.82|0
1652132100000|2022-05-09 21:35:00|1014.24|1011.44|1014.23|1011.43|1014.44|1011.64|1014.23|1011.43|0
1652132400000|2022-05-09 21:40:00|1014.27|1011.47|1014.23|1011.43|1014.58|1011.78|1013.9|1011.1|0
1652132700000|2022-05-09 21:45:00|1014.27|1011.47|1014.17|1011.37|1014.27|1011.47|1013.97|1011.17|0
1652133000000|2022-05-09 21:50:00|1014.1|1011.3|1013.36|1010.56|1014.1|1011.3|1013.36|1010.56|0
1652133300000|2022-05-09 21:55:00|1013.32|1010.52|1011.66|1008.86|1013.32|1010.52|1011.21|1008.41|0
1652133600000|2022-05-09 22:00:00|1010.21|1007.41|1008.58|1005.78|1010.21|1007.41|1004.28|1001.48|0
1652133900000|2022-05-09 22:05:00|1008.69|1005.89|1008.92|1006.12|1008.92|1006.12|1006.72|1003.92|0
1652134200000|2022-05-09 22:10:00|1008.69|1005.89|1006.6|1003.8|1010.32|1007.52|1006.6|1003.8|0
1652134500000|2022-05-09 22:15:00|1006.13|1003.33|1005.44|1002.64|1006.83|1004.03|1004.74|1001.94|0
1652134800000|2022-05-09 22:20:00|1005.32|1002.52|1005.09|1002.29|1005.9|1003.1|1004.27|1001.47|0
1652135100000|2022-05-09 22:25:00|1004.86|1002.06|1004.97|1002.17|1005.2|1002.4|1004.51|1001.71|0
1652135400000|2022-05-09 22:30:00|1004.74|1001.94|1002.41|999.61|1005.09|1002.29|1001.95|999.15|0
1652135700000|2022-05-09 22:35:00|1002.18|999.38|1002.18|999.38|1002.41|999.61|1001.72|998.92|0
1652136000000|2022-05-09 22:40:00|1002.41|999.61|1003.34|1000.54|1003.81|1001.01|1002.18|999.38|0
1652136300000|2022-05-09 22:45:00|1003.23|1000.43|1001.95|999.15|1004.27|1001.47|1001.95|999.15|0
1652136600000|2022-05-09 22:50:00|1002.41|999.61|1002.88|1000.08|1003.34|1000.54|1002.41|999.61|0
1652136900000|2022-05-09 22:55:00|1003|1000.2|1003.11|1000.31|1004.27|1001.47|1002.64|999.84|0
1652137200000|2022-05-09 23:00:00|1002.88|1000.08|1003.34|1000.54|1003.8|1001|1002.64|999.84|0
1652137500000|2022-05-09 23:05:00|1003.23|1000.43|1004.04|1001.24|1004.04|1001.24|1002.76|999.96|0
1652137800000|2022-05-09 23:10:00|1003.92|1001.12|1007.41|1004.61|1007.41|1004.61|1003.8|1001|0
1652138100000|2022-05-09 23:15:00|1007.29|1004.49|1007.41|1004.61|1009.38|1006.58|1006.82|1004.02|0
1652138400000|2022-05-09 23:20:00|1007.29|1004.49|1008.92|1006.12|1009.61|1006.81|1005.89|1003.09|0
1652138700000|2022-05-09 23:25:00|1008.68|1005.88|1009.15|1006.35|1011.24|1008.44|1008.68|1005.88|0
1652139000000|2022-05-09 23:30:00|1009.38|1006.58|1007.75|1004.95|1009.85|1007.05|1007.75|1004.95|0
1652139300000|2022-05-09 23:35:00|1007.64|1004.84|1007.64|1004.84|1009.38|1006.58|1007.17|1004.37|0
1652139600000|2022-05-09 23:40:00|1007.41|1004.61|1006.12|1003.32|1007.98|1005.18|1004.73|1001.93|0
1652139900000|2022-05-09 23:45:00|1005.89|1003.09|1007.75|1004.95|1007.75|1004.95|1004.5|1001.7|0
1652140200000|2022-05-09 23:50:00|1007.98|1005.18|1005.89|1003.09|1007.98|1005.18|1005.08|1002.28|0
1652140500000|2022-05-09 23:55:00|1006.12|1003.32|1004.03|1001.23|1006.12|1003.32|1002.87|1000.07|0
1652140800000|2022-05-10 00:00:00|1003.92|1001.12|1009.84|1007.04|1010.07|1007.27|1003.33|1000.53|0
1652141100000|2022-05-10 00:05:00|1009.73|1006.93|1012.17|1009.37|1012.17|1009.37|1009.38|1006.58|0
1652141400000|2022-05-10 00:10:00|1011.47|1008.67|1022.59|1019.23|1022.59|1019.23|1011.47|1008.67|0
1652141700000|2022-05-10 00:15:00|1022.7|1019.34|1035.33|1031.97|1039.31|1035.95|1022.7|1019.34|0
1652142000000|2022-05-10 00:20:00|1034.75|1031.39|1033.83|1030.19|1038.14|1034.78|1032.52|1029.16|0
1652142300000|2022-05-10 00:25:00|1034.06|1030.42|1033.13|1029.49|1035.23|1031.59|1031.02|1027.38|0
1652142600000|2022-05-10 00:30:00|1032.55|1028.91|1029.04|1025.4|1033.36|1029.72|1028.57|1024.93|0
1652142900000|2022-05-10 00:35:00|1028.68|1025.04|1031.49|1027.85|1031.72|1028.08|1026.81|1023.17|0
1652143200000|2022-05-10 00:40:00|1031.25|1027.61|1027.63|1023.99|1034.53|1030.89|1027.28|1023.64|0
1652143500000|2022-05-10 00:45:00|1027.75|1024.11|1032.42|1028.78|1032.42|1028.78|1027.04|1023.4|0
1652143800000|2022-05-10 00:50:00|1032.19|1028.55|1030.55|1026.91|1033.83|1030.19|1029.85|1026.21|0
1652144100000|2022-05-10 00:55:00|1030.78|1027.14|1029.38|1025.74|1031.25|1027.61|1028.21|1024.57|0
1652144400000|2022-05-10 01:00:00|1028.57|1024.93|1030.9|1027.26|1032.89|1029.25|1028.1|1024.46|0
1652144700000|2022-05-10 01:05:00|1030.55|1026.91|1019.93|1016.29|1030.9|1027.26|1019.69|1016.05|0
1652145000000|2022-05-10 01:10:00|1020.04|1016.4|1020.97|1017.33|1024.71|1021.07|1017.94|1014.3|0
1652145300000|2022-05-10 01:15:00|1020.86|1017.22|1020.27|1016.63|1021.44|1017.8|1016.54|1012.9|0
1652145600000|2022-05-10 01:20:00|1020.04|1016.4|1023.07|1019.43|1023.66|1020.02|1018.87|1015.23|0
1652145900000|2022-05-10 01:25:00|1022.84|1019.2|1022.14|1018.5|1024.7|1021.06|1020.04|1016.4|0
1652146200000|2022-05-10 01:30:00|1022.37|1018.73|1021.79|1018.15|1024.94|1021.3|1020.73|1017.09|0
1652146500000|2022-05-10 01:35:00|1021.56|1017.92|1022.6|1018.96|1026.34|1022.7|1021.43|1017.79|0
1652146800000|2022-05-10 01:40:00|1022.72|1019.08|1024.23|1020.59|1024.23|1020.59|1018.76|1015.12|0
1652147100000|2022-05-10 01:45:00|1024|1020.36|1022.49|1018.85|1025.64|1022|1021.79|1018.15|0
1652147400000|2022-05-10 01:50:00|1022.02|1018.38|1011.41|1007.77|1022.25|1018.61|1011.41|1007.77|0
1652147700000|2022-05-10 01:55:00|1010.83|1007.19|1008.97|1005.33|1011.41|1007.77|1006.06|1002.42|0
1652148000000|2022-05-10 02:00:00|1008.39|1004.75|1007.92|1004.28|1009.9|1006.26|1006.29|1002.65|0
1652148300000|2022-05-10 02:05:00|1007.63|1003.99|1005.41|1001.77|1011.23|1007.59|1005.41|1001.77|0
1652148600000|2022-05-10 02:10:00|1004.71|1001.07|1002.62|998.98|1004.94|1001.3|1002.04|998.4|0
1652148900000|2022-05-10 02:15:00|1002.39|998.75|1003.08|999.44|1005.87|1002.23|1002.27|998.63|0
1652149200000|2022-05-10 02:20:00|1002.74|999.1|1003.55|999.91|1004.01|1000.37|1001.69|998.05|0
1652149500000|2022-05-10 02:25:00|1003.31|999.67|995.65|992.01|1003.55|999.91|995.42|991.78|0
1652149800000|2022-05-10 02:30:00|996.11|992.47|998.71|995.07|999.17|995.53|995.18|991.54|0
1652150100000|2022-05-10 02:35:00|998.6|994.96|994.76|991.12|999.41|995.77|994.76|991.12|0
1652150400000|2022-05-10 02:40:00|994.65|991.01|998.01|994.37|998.94|995.3|994.65|991.01|0
1652150700000|2022-05-10 02:45:00|998.24|994.6|998.13|994.49|998.94|995.3|996.5|992.86|0
1652151000000|2022-05-10 02:50:00|998.01|994.37|998.24|994.6|998.94|995.3|996.38|992.74|0
1652151300000|2022-05-10 02:55:00|998.01|994.37|998.71|995.07|999.87|996.23|997.08|993.44|0
1652151600000|2022-05-10 03:00:00|998.47|994.83|995.92|992.28|998.71|995.07|995.92|992.28|0
1652151900000|2022-05-10 03:05:00|996.27|992.63|995.91|992.27|998.47|994.83|994.06|990.42|0
1652152200000|2022-05-10 03:10:00|996.38|992.74|998.13|994.49|998.7|995.06|995.57|991.93|0
1652152500000|2022-05-10 03:15:00|998.24|994.6|998.59|994.95|999.76|996.12|996.96|993.32|0
1652152800000|2022-05-10 03:20:00|998.7|995.06|1002.19|998.55|1003.59|999.95|998.24|994.6|0
1652153100000|2022-05-10 03:25:00|1002.08|998.44|1000.56|996.92|1003.12|999.48|1000.1|996.46|0
1652153400000|2022-05-10 03:30:00|1000.45|996.81|1001.15|997.51|1002.43|998.79|1000.45|996.81|0
1652153700000|2022-05-10 03:35:00|1001.03|997.39|999.17|995.53|1001.62|997.98|998.7|995.06|0
1652154000000|2022-05-10 03:40:00|999.05|995.41|998.24|994.6|999.4|995.76|996.5|992.86|0
1652154300000|2022-05-10 03:45:00|998.47|994.83|995.33|991.69|998.47|994.83|995.21|991.57|0
1652154600000|2022-05-10 03:50:00|994.75|991.11|994.28|990.64|995.33|991.69|993.82|990.18|0
1652154900000|2022-05-10 03:55:00|994.05|990.41|993.82|990.18|994.98|991.34|993.82|990.18|0
1652155200000|2022-05-10 04:00:00|994.05|990.41|994.05|990.41|994.98|991.34|993.82|990.18|0
1652155500000|2022-05-10 04:05:00|993.94|990.3|994.28|990.64|995.21|991.57|993.82|990.18|0
1652155800000|2022-05-10 04:10:00|994.51|990.87|994.75|991.11|995.21|991.57|993.82|990.18|0
1652156100000|2022-05-10 04:15:00|994.98|991.34|994.98|991.34|995.91|992.27|994.28|990.64|0
1652156400000|2022-05-10 04:20:00|994.74|991.1|995.44|991.8|995.67|992.03|994.28|990.64|0
1652156700000|2022-05-10 04:25:00|995.21|991.57|994.74|991.1|995.44|991.8|994.05|990.41|0
1652157000000|2022-05-10 04:30:00|994.51|990.87|995.21|991.57|995.21|991.57|993.81|990.17|0
1652157300000|2022-05-10 04:35:00|994.98|991.34|994.51|990.87|996.14|992.5|993.81|990.17|0
1652157600000|2022-05-10 04:40:00|994.63|990.99|994.28|990.64|994.74|991.1|994.04|990.4|0
1652157900000|2022-05-10 04:45:00|994.63|990.99|994.28|990.64|994.74|991.1|993.81|990.17|0
1652158200000|2022-05-10 04:50:00|994.51|990.87|995.21|991.57|995.21|991.57|994.04|990.4|0
1652158500000|2022-05-10 04:55:00|995.67|992.03|994.97|991.33|996.13|992.49|993.81|990.17|0
1652158800000|2022-05-10 05:00:00|995.09|991.45|996.13|992.49|996.83|993.19|993.81|990.17|0
1652159100000|2022-05-10 05:05:00|995.9|992.26|990.33|986.69|996.02|992.38|989.63|985.99|0
1652159400000|2022-05-10 05:10:00|990.56|986.92|989.63|985.99|990.56|986.92|989.63|985.99|0
1652159700000|2022-05-10 05:15:00|989.86|986.22|989.86|986.22|991.61|987.97|989.63|985.99|0
1652160000000|2022-05-10 05:20:00|989.98|986.34|991.18|987.54|993.72|990.08|989.98|986.34|0
1652160300000|2022-05-10 05:25:00|991.06|987.42|988.04|984.4|991.41|987.77|987.22|983.58|0
1652160600000|2022-05-10 05:30:00|987.92|984.28|986.05|982.41|988.38|984.74|985.59|981.95|0
1652160900000|2022-05-10 05:35:00|985.82|982.18|985.59|981.95|986.41|982.77|985.59|981.95|0
1652161200000|2022-05-10 05:40:00|985.82|982.18|986.75|983.11|987.45|983.81|985.71|982.07|0
1652161500000|2022-05-10 05:45:00|986.64|983|985.59|981.95|986.75|983.11|985.59|981.95|0
1652161800000|2022-05-10 05:50:00|985.82|982.18|989.2|985.56|989.54|985.9|982.69|979.05|0
1652162100000|2022-05-10 05:55:00|989.08|985.44|990.36|986.72|990.36|986.72|987.68|984.04|0
1652162400000|2022-05-10 06:00:00|990.24|986.6|984.42|980.78|992.22|988.58|983.96|980.32|0
1652162700000|2022-05-10 06:05:00|984.19|980.55|985.12|981.48|985.82|982.18|981.4|977.76|0
1652163000000|2022-05-10 06:10:00|985.35|981.71|980.59|976.95|985.58|981.94|980.47|976.83|0
1652163300000|2022-05-10 06:15:00|980.7|977.06|982.79|979.15|983.03|979.39|980.7|977.06|0
1652163600000|2022-05-10 06:20:00|982.45|978.81|980.47|976.83|982.45|978.81|980.47|976.83|0
1652163900000|2022-05-10 06:25:00|980.7|977.06|983.26|979.62|983.61|979.97|980.47|976.83|0
1652164200000|2022-05-10 06:30:00|983.03|979.39|981.29|977.65|983.03|979.39|980.47|976.83|0
1652164500000|2022-05-10 06:35:00|981.4|977.76|978.61|974.97|981.52|977.88|977.92|974.28|0
1652164800000|2022-05-10 06:40:00|978.15|974.51|974.2|970.56|978.96|975.32|973.74|970.1|0
1652165100000|2022-05-10 06:45:00|973.97|970.33|974.9|971.26|976.75|973.11|973.28|969.64|0
1652165400000|2022-05-10 06:50:00|974.78|971.14|972.8|969.16|976.53|972.89|971.06|967.42|0
1652165700000|2022-05-10 06:55:00|972.69|969.05|972.69|969.05|973.03|969.39|970.94|967.3|0
1652166000000|2022-05-10 07:00:00|972.45|968.81|977.22|973.58|977.22|973.58|972.33|968.69|0
1652166300000|2022-05-10 07:05:00|976.73|973.61|977.32|974.2|977.32|974.2|971.73|968.61|0
1652166600000|2022-05-10 07:10:00|977.66|974.54|978.13|975.01|981.86|978.74|977.08|973.96|0
1652166900000|2022-05-10 07:15:00|978.02|974.9|977.2|974.08|980.69|977.57|973.47|970.35|0
1652167200000|2022-05-10 07:20:00|977.43|974.31|971.6|968.48|977.43|974.31|971.6|968.48|0
1652167500000|2022-05-10 07:25:00|972.07|968.95|974.29|971.17|974.63|971.51|970.91|967.79|0
1652167800000|2022-05-10 07:30:00|974.17|971.05|982.68|979.56|983.96|980.84|974.17|971.05|0
1652168100000|2022-05-10 07:35:00|982.56|979.44|976.49|973.37|982.91|979.79|975.56|972.44|0
1652168400000|2022-05-10 07:40:00|976.62|973.5|982.91|979.79|982.91|979.79|974.4|971.28|0
1652168700000|2022-05-10 07:45:00|982.33|979.21|985.13|982.01|986.88|983.76|981.16|978.04|0
1652169000000|2022-05-10 07:50:00|984.43|981.31|987.35|984.23|987.93|984.81|981.16|978.04|0
1652169300000|2022-05-10 07:55:00|987.23|984.11|986.29|983.17|988.52|985.4|982.91|979.79|0
1652169600000|2022-05-10 08:00:00|986.06|982.94|985.36|982.24|988.16|985.04|983.72|980.6|0
1652169900000|2022-05-10 08:05:00|985.71|982.59|979.41|976.29|987.12|984|979.41|976.29|0
1652170200000|2022-05-10 08:10:00|979.64|976.52|983.02|979.9|983.02|979.9|978.48|975.36|0
1652170500000|2022-05-10 08:15:00|982.68|979.56|977.19|974.07|982.68|979.56|977.19|974.07|0
1652170800000|2022-05-10 08:20:00|977.31|974.19|973.93|970.81|977.89|974.77|973.58|970.46|0
1652171100000|2022-05-10 08:25:00|974.16|971.04|972.65|969.53|976.49|973.37|971.49|968.37|0
1652171400000|2022-05-10 08:30:00|972.76|969.64|969.89|967.49|972.76|969.64|969.89|967.13|0
1652171700000|2022-05-10 08:35:00|970.12|967.72|970.36|967.96|971.88|969.48|969.89|967.49|0
1652172000000|2022-05-10 08:40:00|970.59|968.19|972.45|970.05|974.32|971.92|970.59|968.19|0
1652172300000|2022-05-10 08:45:00|971.75|969.35|971.05|968.65|973.15|970.75|969.89|967.49|0
1652172600000|2022-05-10 08:50:00|971.17|968.77|973.97|971.57|973.97|971.57|970.01|967.61|0
1652172900000|2022-05-10 08:55:00|973.74|971.34|971.29|968.89|973.85|971.45|970.59|968.19|0
1652173200000|2022-05-10 09:00:00|971.17|968.77|971.41|969.01|972.92|970.52|970.01|967.61|0
1652173500000|2022-05-10 09:05:00|971.52|969.12|969.89|967.49|971.64|969.24|969.89|967.49|0
1652173800000|2022-05-10 09:10:00|967.56|965.16|967.44|965.04|969.42|967.02|967.32|964.92|0
1652174100000|2022-05-10 09:15:00|967.56|965.16|970.82|968.42|971.52|969.12|967.09|964.69|0
1652174400000|2022-05-10 09:20:00|971.05|968.65|971.87|969.47|972.92|970.52|969.19|966.79|0
1652174700000|2022-05-10 09:25:00|971.98|969.58|972.91|970.51|973.61|971.21|971.28|968.88|0
1652175000000|2022-05-10 09:30:00|972.68|970.28|970.7|968.3|972.68|970.28|970.24|967.84|0
1652175300000|2022-05-10 09:35:00|970.58|968.18|967.79|965.39|972.21|969.81|967.79|965.39|0
1652175600000|2022-05-10 09:40:00|967.67|965.27|971.51|969.11|971.75|969.35|967.44|965.04|0
1652175900000|2022-05-10 09:45:00|971.75|969.35|973.97|971.57|974.55|972.15|971.05|968.65|0
1652176200000|2022-05-10 09:50:00|973.73|971.33|978.98|976.58|978.98|976.58|972.21|969.81|0
1652176500000|2022-05-10 09:55:00|979.1|976.7|982.14|979.02|982.72|980.32|978.05|975.65|0
1652176800000|2022-05-10 10:00:00|981.91|978.79|982.14|979.02|984.01|980.89|980.04|976.92|0
1652177100000|2022-05-10 10:05:00|981.91|978.79|981.44|978.32|982.38|979.26|977.7|974.58|0
1652177400000|2022-05-10 10:10:00|981.21|978.09|981.44|978.32|982.14|979.02|979.1|975.98|0
1652177700000|2022-05-10 10:15:00|981.21|978.09|979.34|976.22|984.37|981.25|979.34|976.22|0
1652178000000|2022-05-10 10:20:00|979.23|976.11|976.42|973.3|980.04|976.92|976.07|972.95|0
1652178300000|2022-05-10 10:25:00|976.06|973.66|977.34|974.94|978.28|975.88|975.71|973.31|0
1652178600000|2022-05-10 10:30:00|977.81|975.41|973.14|970.74|977.81|975.41|973.14|970.74|0
1652178900000|2022-05-10 10:35:00|973.37|970.97|974.31|971.91|974.77|972.37|972.91|970.51|0
1652179200000|2022-05-10 10:40:00|974.07|971.67|974.54|972.14|975.24|972.84|972.91|970.51|0
1652179500000|2022-05-10 10:45:00|974.66|972.26|978.74|976.34|979.91|977.51|972.91|970.51|0
1652179800000|2022-05-10 10:50:00|978.97|976.57|982.25|979.85|982.6|980.2|977.57|975.17|0
1652180100000|2022-05-10 10:55:00|982.37|979.97|984.05|981.65|984.28|981.88|980.38|977.98|0
1652180400000|2022-05-10 11:00:00|984.16|981.76|988.13|985.73|988.13|985.73|981.83|979.43|0
1652180700000|2022-05-10 11:05:00|987.43|985.03|985.92|983.52|989.29|986.89|985.46|983.06|0
1652181000000|2022-05-10 11:10:00|985.69|983.29|987.09|984.69|988.25|985.85|985.69|983.29|0
1652181300000|2022-05-10 11:15:00|986.85|984.45|991.52|989.12|991.99|989.59|986.85|984.45|0
1652181600000|2022-05-10 11:20:00|991.99|989.59|991.75|989.35|994.68|992.28|990.59|988.19|0
1652181900000|2022-05-10 11:25:00|992.45|990.05|989.39|986.99|994.07|991.67|988.93|986.53|0
1652182200000|2022-05-10 11:30:00|989.86|987.46|985.42|983.02|991.96|989.56|985.18|982.78|0
1652182500000|2022-05-10 11:35:00|985.53|983.13|985.3|982.9|986.7|984.3|984.83|982.43|0
1652182800000|2022-05-10 11:40:00|985.18|982.78|990.2|987.8|990.2|987.8|985.06|982.66|0
1652183100000|2022-05-10 11:45:00|990.43|988.03|985.06|982.66|990.67|988.27|984.36|981.96|0
1652183400000|2022-05-10 11:50:00|984.59|982.19|990.67|988.27|990.67|988.27|984.48|982.08|0
1652183700000|2022-05-10 11:55:00|990.9|988.5|985.06|982.66|990.9|988.5|984.59|982.19|0
1652184000000|2022-05-10 12:00:00|985.18|982.78|981.66|979.26|985.53|983.13|981.43|979.03|0
1652184300000|2022-05-10 12:05:00|981.43|979.03|979.56|977.16|982.13|979.73|977.23|974.83|0
1652184600000|2022-05-10 12:10:00|979.33|976.93|976.76|974.36|979.33|976.93|976.06|973.66|0
1652184900000|2022-05-10 12:15:00|976.53|974.13|975.13|972.73|978.98|976.58|974.66|972.26|0
1652185200000|2022-05-10 12:20:00|974.78|972.38|977.1|974.7|977.27|974.87|974.66|972.26|0
1652185500000|2022-05-10 12:25:00|976.86|974.46|975.17|972.77|978.2|975.8|974.7|972.3|0
1652185800000|2022-05-10 12:30:00|975.4|973|974.7|972.3|977.03|974.63|972.14|969.74|0
1652186100000|2022-05-10 12:35:00|974.47|972.07|966.79|964.39|974.82|972.42|966.79|964.39|0
1652186400000|2022-05-10 12:40:00|966.56|964.16|969.35|966.95|969.81|967.41|965.62|963.22|0
1652186700000|2022-05-10 12:45:00|969.47|967.07|970.28|967.88|971.21|968.81|967.72|965.32|0
1652187000000|2022-05-10 12:50:00|970.04|967.64|962.49|960.09|970.51|968.11|962.14|959.74|0
1652187300000|2022-05-10 12:55:00|962.6|960.2|959.71|957.31|964|961.6|957.96|955.56|0
1652187600000|2022-05-10 13:00:00|959.35|956.95|952.71|950.31|959.58|957.18|952.47|950.07|0
1652187900000|2022-05-10 13:05:00|952.94|950.54|955.39|952.99|955.96|953.56|952.47|950.07|0
1652188200000|2022-05-10 13:10:00|955.5|953.1|955.26|952.86|956.19|953.79|952.47|950.07|0
1652188500000|2022-05-10 13:15:00|955.73|953.33|957.12|954.72|957.36|954.96|953.17|950.77|0
1652188800000|2022-05-10 13:20:00|957.36|954.96|954.33|951.93|957.36|954.96|953.4|951|0
1652189100000|2022-05-10 13:25:00|954.57|952.17|952.47|950.07|955.96|953.56|952.47|950.07|0
1652189400000|2022-05-10 13:30:00|949.68|947.28|950.15|947.75|950.85|948.45|938.91|936.51|0
1652189700000|2022-05-10 13:35:00|952.7|950.3|953.75|951.35|962.13|959.73|951.31|948.91|0
1652190000000|2022-05-10 13:40:00|953.87|951.47|962.58|960.18|963.74|961.34|953.87|951.47|0
1652190300000|2022-05-10 13:45:00|963.74|961.34|975.46|973.06|977.33|974.93|963.51|961.11|0
1652190600000|2022-05-10 13:50:00|976.63|974.23|968.7|966.3|977.79|975.39|965.68|963.28|0
1652190900000|2022-05-10 13:55:00|969.17|966.77|957.78|955.38|969.87|967.47|957.78|955.38|0
1652191200000|2022-05-10 14:00:00|956.85|954.45|954.3|951.9|965.68|963.28|953.37|950.97|0
1652191500000|2022-05-10 14:05:00|954.07|951.67|957.08|954.68|958.36|955.96|948.74|946.34|0
1652191800000|2022-05-10 14:10:00|955.46|953.06|962.89|960.49|967.07|964.67|951.98|949.58|0
1652192100000|2022-05-10 14:15:00|963.82|961.42|961.96|959.56|964.98|962.58|955.69|953.29|0
1652192400000|2022-05-10 14:20:00|961.61|959.21|966.23|963.83|970.91|968.51|956.84|954.44|0
1652192700000|2022-05-10 14:25:00|966.46|964.06|970.9|968.5|976.52|974.12|964.83|962.43|0
1652193000000|2022-05-10 14:30:00|971.14|968.74|976.76|974.36|979.34|976.94|968.33|965.93|0
1652193300000|2022-05-10 14:35:00|975.35|972.95|986.61|984.21|986.61|984.21|975.35|972.95|0
1652193600000|2022-05-10 14:40:00|985.91|983.51|988.58|986.18|995.61|993.21|985.91|983.51|0
1652193900000|2022-05-10 14:45:00|988.34|985.94|1003.41|1001.01|1006.46|1004.06|988.34|985.94|0
1652194200000|2022-05-10 14:50:00|1005.05|1002.65|998.02|995.62|1011.39|1008.99|996.38|993.98|0
1652194500000|2022-05-10 14:55:00|998.95|996.55|1005.17|1002.77|1006.69|1004.29|997.67|995.27|0
1652194800000|2022-05-10 15:00:00|1006.22|1003.82|1011.85|1009.45|1014.91|1012.51|999.19|996.79|0
1652195100000|2022-05-10 15:05:00|1011.38|1008.98|1025.45|1023.05|1025.56|1023.16|1011.38|1008.98|0
1652195400000|2022-05-10 15:10:00|1024.85|1022.45|1030.25|1027.85|1030.25|1027.85|1019.47|1017.07|0
1652195700000|2022-05-10 15:15:00|1031.19|1028.79|1015.02|1012.62|1033.54|1031.14|1014.91|1012.51|0
1652196000000|2022-05-10 15:20:00|1014.78|1012.38|1027.67|1025.27|1028.49|1026.09|1014.78|1012.38|0
1652196300000|2022-05-10 15:25:00|1027.43|1025.03|1025.36|1022.96|1036.34|1033.94|1024.19|1021.79|0
1652196600000|2022-05-10 15:30:00|1024.43|1022.03|1028.7|1026.3|1036.43|1034.03|1020.52|1018.12|0
1652196900000|2022-05-10 15:35:00|1028.23|1025.83|1011.38|1008.98|1028.93|1026.53|1009.98|1007.58|0
1652197200000|2022-05-10 15:40:00|1012.08|1009.68|1017.68|1015.28|1021.41|1019.01|1008.35|1005.95|0
1652197500000|2022-05-10 15:45:00|1016.98|1014.58|1025.74|1023.34|1028.08|1025.68|1016.74|1014.34|0
1652197800000|2022-05-10 15:50:00|1026.21|1023.81|1025.27|1022.87|1034.66|1032.26|1024.57|1022.17|0
1652198100000|2022-05-10 15:55:00|1025.4|1023|1022.46|1020.06|1036.77|1034.37|1018.02|1015.62|0
1652198400000|2022-05-10 16:00:00|1021.53|1019.13|1013.34|1010.94|1025.4|1023|1012.41|1010.01|0
1652198700000|2022-05-10 16:05:00|1012.87|1010.47|1030.2|1027.8|1030.9|1028.5|1012.41|1010.01|0
1652199000000|2022-05-10 16:10:00|1030.9|1028.5|1026.21|1023.81|1033.95|1031.55|1020.82|1018.42|0
1652199300000|2022-05-10 16:15:00|1027.62|1025.22|1030.9|1028.5|1031.49|1029.09|1019.65|1017.25|0
1652199600000|2022-05-10 16:20:00|1031.13|1028.73|1032.31|1029.91|1034.66|1032.26|1027.15|1024.75|0
1652199900000|2022-05-10 16:25:00|1033.25|1030.85|1032.52|1030.12|1034.87|1032.47|1028.32|1025.92|0
1652200200000|2022-05-10 16:30:00|1033.23|1030.83|1041.91|1039.51|1046.14|1043.74|1028.54|1026.14|0
1652200500000|2022-05-10 16:35:00|1042.62|1040.22|1040.03|1037.63|1042.85|1040.45|1034.87|1032.47|0
1652200800000|2022-05-10 16:40:00|1041.44|1039.04|1032.05|1029.65|1042.62|1040.22|1031.82|1029.42|0
1652201100000|2022-05-10 16:45:00|1032.52|1030.12|1025.96|1023.56|1034.16|1031.76|1020.59|1018.19|0
1652201400000|2022-05-10 16:50:00|1026.43|1024.03|1037.21|1034.81|1038.86|1036.46|1026.43|1024.03|0
1652201700000|2022-05-10 16:55:00|1038.04|1035.64|1035.67|1033.27|1038.96|1036.56|1032.38|1029.98|0
1652202000000|2022-05-10 17:00:00|1037.31|1034.91|1024.17|1021.77|1038.37|1035.97|1021.36|1018.96|0
1652202300000|2022-05-10 17:05:00|1024.53|1022.13|1016.53|1014.13|1024.87|1022.47|1016.45|1014.05|0
1652202600000|2022-05-10 17:10:00|1018.63|1016.23|1024.26|1021.86|1028.95|1026.55|1018.63|1016.23|0
1652202900000|2022-05-10 17:15:00|1023.56|1021.16|1028.95|1026.55|1032.01|1029.61|1020.98|1018.58|0
1652203200000|2022-05-10 17:20:00|1025.2|1022.8|1028.01|1025.61|1033.77|1031.37|1024.49|1022.09|0
1652203500000|2022-05-10 17:25:00|1027.31|1024.91|1011.61|1009.21|1027.31|1024.91|1011.38|1008.98|0
1652203800000|2022-05-10 17:30:00|1008.93|1006.53|1001.74|999.34|1009.74|1007.34|1001.51|999.11|0
1652204100000|2022-05-10 17:35:00|1001.51|999.11|991.23|988.83|1001.51|999.11|989.83|987.43|0
1652204400000|2022-05-10 17:40:00|990.88|988.48|984.47|982.07|990.88|988.48|979.93|977.53|0
1652204700000|2022-05-10 17:45:00|983.98|981.58|973.14|970.74|983.98|981.58|972.79|970.39|0
1652205000000|2022-05-10 17:50:00|973.37|970.97|974.19|971.79|979.66|977.26|971.74|969.34|0
1652205300000|2022-05-10 17:55:00|972.9|970.5|968.02|965.62|976.39|973.99|967.09|964.69|0
1652205600000|2022-05-10 18:00:00|967.32|964.92|968.25|965.85|974.06|971.66|965.7|963.3|0
1652205900000|2022-05-10 18:05:00|967.32|964.92|978.44|976.04|978.9|976.5|966.39|963.99|0
1652206200000|2022-05-10 18:10:00|978.2|975.8|969.37|966.97|980.3|977.9|967.52|965.12|0
1652206500000|2022-05-10 18:15:00|970.07|967.67|978.67|976.27|990.56|988.16|969.37|966.97|0
1652206800000|2022-05-10 18:20:00|978.2|975.8|986.18|983.78|987.59|985.19|974.99|972.59|0
1652207100000|2022-05-10 18:25:00|985.95|983.55|989.69|987.29|996.94|994.54|985.25|982.85|0
1652207400000|2022-05-10 18:30:00|989.22|986.82|990.39|987.99|993.2|990.8|986.42|984.02|0
1652207700000|2022-05-10 18:35:00|991.09|988.69|990.15|987.75|991.09|988.69|982.34|979.94|0
1652208000000|2022-05-10 18:40:00|991.56|989.16|975.22|972.82|996.24|993.84|974.53|972.13|0
1652208300000|2022-05-10 18:45:00|976.15|973.75|984.55|982.15|993.19|990.79|975.69|973.29|0
1652208600000|2022-05-10 18:50:00|985.95|983.55|981.69|979.29|988.52|986.12|979.6|977.2|0
1652208900000|2022-05-10 18:55:00|981.23|978.83|984.84|982.44|993.59|991.19|980.29|977.89|0
1652209200000|2022-05-10 19:00:00|984.49|982.09|981.46|979.06|986.82|984.42|978.2|975.8|0
1652209500000|2022-05-10 19:05:00|981.69|979.29|982.62|980.22|983.09|980.69|970.76|968.36|0
1652209800000|2022-05-10 19:10:00|983.55|981.15|980.99|978.59|984.48|982.08|975.87|973.47|0
1652210100000|2022-05-10 19:15:00|980.52|978.12|980.52|978.12|987.05|984.65|975.17|972.77|0
1652210400000|2022-05-10 19:20:00|980.06|977.66|993.82|991.42|995.45|993.05|979.59|977.19|0
1652210700000|2022-05-10 19:25:00|993.58|991.18|993.58|991.18|993.82|991.42|992.18|989.78|0
1652211000000|2022-05-10 19:30:00|999.9|997.5|1002.47|1000.07|1007.16|1004.76|999.9|997.5|0
1652211300000|2022-05-10 19:35:00|1003.41|1001.01|1009.04|1006.64|1012.79|1010.39|1000.02|997.62|0
1652211600000|2022-05-10 19:40:00|1009.74|1007.34|1012.09|1009.69|1013.03|1010.63|1007.39|1004.99|0
1652211900000|2022-05-10 19:45:00|1010.8|1008.4|1004.5|1002.1|1013.73|1011.33|1000.53|998.13|0
1652212200000|2022-05-10 19:50:00|1008.94|1006.54|1001.93|999.53|1012.22|1009.82|1000.76|998.36|0
1652212500000|2022-05-10 19:55:00|1002.16|999.76|1005.2|1002.8|1009.41|1007.01|1001.46|999.06|0
1652212800000|2022-05-10 20:00:00|1006.14|1003.74|1011.28|1008.88|1013.51|1011.11|1005.43|1003.03|0
1652213100000|2022-05-10 20:05:00|1010.58|1008.18|1006.6|1004.2|1010.82|1008.42|1002.16|999.76|0
1652213400000|2022-05-10 20:10:00|1006.13|1003.73|1006.92|1004.52|1007.85|1005.45|1004.11|1001.71|0
1652213700000|2022-05-10 20:15:00|1008.29|1005.49|1006.18|1003.38|1008.29|1005.49|1005.48|1002.68|0
1652214000000|2022-05-10 20:20:00|1006.41|1003.61|1005.48|1002.68|1007.58|1004.78|1004.07|1001.27|0
1652214300000|2022-05-10 20:25:00|1005.13|1002.33|1004.54|1001.74|1006.77|1003.97|1004.07|1001.27|0
1652214600000|2022-05-10 20:30:00|1004.77|1001.97|1006.88|1004.08|1007.35|1004.55|1004.07|1001.27|0
1652214900000|2022-05-10 20:35:00|1006.65|1003.85|1006.64|1003.84|1008.05|1005.25|1005.71|1002.91|0
1652215200000|2022-05-10 20:40:00|1006.88|1004.08|1008.28|1005.48|1008.52|1005.72|1006.18|1003.38|0
1652215500000|2022-05-10 20:45:00|1008.17|1005.37|1009.81|1007.01|1011.57|1008.77|1008.17|1005.37|0
1652215800000|2022-05-10 20:50:00|1009.69|1006.89|1008.99|1006.19|1010.39|1007.59|1007.47|1004.67|0
1652216100000|2022-05-10 20:55:00|1008.87|1006.07|1008.87|1006.07|1009.69|1006.89|1006.88|1004.08|0
1652216400000|2022-05-10 21:00:00|1009.15|1006.35|1008.84|1006.04|1009.6|1006.8|1008.68|1005.88|0
1652216700000|2022-05-10 21:05:00|1009.11|1006.31|1009.08|1006.28|1009.56|1006.76|1008.39|1005.59|0
1652217000000|2022-05-10 21:10:00|1008.98|1006.18|1009.31|1006.51|1009.31|1006.51|1008.98|1006.18|0
1652217300000|2022-05-10 21:15:00|1009.45|1006.65|1008.81|1006.01|1009.45|1006.65|1008.67|1005.87|0
1652217600000|2022-05-10 21:20:00|1008.87|1006.07|1009|1006.2|1009|1006.2|1008.7|1005.9|0
1652217900000|2022-05-10 21:25:00|1009.04|1006.24|1009.21|1006.41|1010.03|1007.23|1008.77|1005.97|0
1652218200000|2022-05-10 21:30:00|1009.28|1006.48|1009.45|1006.65|1009.55|1006.75|1009|1006.2|0
1652218500000|2022-05-10 21:35:00|1009.41|1006.61|1009.59|1006.79|1009.89|1007.09|1009.31|1006.51|0
1652218800000|2022-05-10 21:40:00|1009.55|1006.75|1009.18|1006.38|1009.59|1006.79|1009.18|1006.38|0
1652219100000|2022-05-10 21:45:00|1009.24|1006.44|1009.38|1006.58|1009.89|1007.09|1009.24|1006.44|0
1652219400000|2022-05-10 21:50:00|1009.52|1006.72|1009.18|1006.38|1009.52|1006.72|1009.18|1006.38|0
1652219700000|2022-05-10 21:55:00|1009.14|1006.34|1009.28|1006.48|1009.45|1006.65|1008.87|1006.07|0
1652220000000|2022-05-10 22:00:00|1009.8|1007|1010.39|1007.59|1010.98|1008.18|1008.51|1005.71|0
1652220300000|2022-05-10 22:05:00|1010.04|1007.24|1010.51|1007.71|1011.79|1008.99|1009.21|1006.41|0
1652220600000|2022-05-10 22:10:00|1010.15|1007.35|1010.62|1007.82|1011.32|1008.52|1009.21|1006.41|0
1652220900000|2022-05-10 22:15:00|1010.51|1007.71|1010.62|1007.82|1011.32|1008.52|1009.68|1006.88|0
1652221200000|2022-05-10 22:20:00|1010.51|1007.71|1008.98|1006.18|1010.51|1007.71|1008.04|1005.24|0
1652221500000|2022-05-10 22:25:00|1008.86|1006.06|1008.98|1006.18|1010.97|1008.17|1008.51|1005.71|0
1652221800000|2022-05-10 22:30:00|1008.74|1005.94|1007.34|1004.54|1008.74|1005.94|1007.34|1004.54|0
1652222100000|2022-05-10 22:35:00|1007.57|1004.77|1007.57|1004.77|1007.93|1005.13|1007.1|1004.3|0
1652222400000|2022-05-10 22:40:00|1007.1|1004.3|1006.4|1003.6|1007.57|1004.77|1006.16|1003.36|0
1652222700000|2022-05-10 22:45:00|1006.16|1003.36|1004.88|1002.08|1006.16|1003.36|1004.06|1001.26|0
1652223000000|2022-05-10 22:50:00|1004.76|1001.96|1004.29|1001.49|1004.88|1002.08|1003.82|1001.02|0
1652223300000|2022-05-10 22:55:00|1004.18|1001.38|1004.76|1001.96|1004.99|1002.19|1003.59|1000.79|0
1652223600000|2022-05-10 23:00:00|1004.64|1001.84|1005.11|1002.31|1005.69|1002.89|1004.41|1001.61|0
1652223900000|2022-05-10 23:05:00|1005.35|1002.55|1003.58|1000.78|1005.69|1002.89|1003.24|1000.44|0
1652224200000|2022-05-10 23:10:00|1003.71|1000.91|1003.82|1001.02|1004.29|1001.49|1002.65|999.85|0
1652224500000|2022-05-10 23:15:00|1004.05|1001.25|1005.34|1002.54|1005.58|1002.78|1004.05|1001.25|0
1652224800000|2022-05-10 23:20:00|1005.46|1002.66|1005.46|1002.66|1005.69|1002.89|1005.46|1002.66|0
1652225100000|2022-05-10 23:25:00|1005.34|1002.54|1004.99|1002.19|1005.34|1002.54|1004.64|1001.84|0
1652225400000|2022-05-10 23:30:00|1004.75|1001.95|1008.5|1005.7|1009.44|1006.64|1004.28|1001.48|0
1652225700000|2022-05-10 23:35:00|1008.73|1005.93|1009.67|1006.87|1010.61|1007.81|1006.75|1003.95|0
1652226000000|2022-05-10 23:40:00|1009.44|1006.64|1008.5|1005.7|1011.08|1008.28|1008.27|1005.47|0
1652226300000|2022-05-10 23:45:00|1009.32|1006.52|1010.97|1008.17|1011.08|1008.28|1008.97|1006.17|0
1652226600000|2022-05-10 23:50:00|1010.84|1008.04|1011.31|1008.51|1011.31|1008.51|1010.26|1007.46|0
1652226900000|2022-05-10 23:55:00|1011.08|1008.28|1008.73|1005.93|1013.78|1010.98|1008.73|1005.93|0
1652227200000|2022-05-11 00:00:00|1008.97|1006.17|1009.56|1006.76|1012.48|1009.68|1008.97|1006.17|0
1652227500000|2022-05-11 00:05:00|1009.2|1006.4|1002.17|999.37|1009.67|1006.87|1002.17|999.37|0
1652227800000|2022-05-11 00:10:00|1002.41|999.61|1001.47|998.67|1002.64|999.84|1001.24|998.44|0
1652228100000|2022-05-11 00:15:00|1001.24|998.44|998.66|995.86|1002.17|999.37|998.2|995.4|0
1652228400000|2022-05-11 00:20:00|998.43|995.63|997.26|994.46|999.72|996.92|996.79|993.99|0
1652228700000|2022-05-11 00:25:00|997.49|994.69|998.9|996.1|999.13|996.33|996.56|993.76|0
1652229000000|2022-05-11 00:30:00|999.13|996.33|998.19|995.39|1000.07|997.27|997.73|994.93|0
1652229300000|2022-05-11 00:35:00|998.32|995.52|1000.3|997.5|1000.53|997.73|998.32|995.52|0
1652229600000|2022-05-11 00:40:00|1000.53|997.73|1002.4|999.6|1002.64|999.84|1000.3|997.5|0
1652229900000|2022-05-11 00:45:00|1002.64|999.84|1005.92|1003.12|1006.85|1004.05|1002.53|999.73|0
1652230200000|2022-05-11 00:50:00|1006.15|1003.35|1005.68|1002.88|1007.55|1004.75|1005.45|1002.65|0
1652230500000|2022-05-11 00:55:00|1005.8|1003|1004.51|1001.71|1005.8|1003|1001.47|998.67|0
1652230800000|2022-05-11 01:00:00|1004.16|1001.36|1005.1|1002.3|1008.02|1005.22|1004.16|1001.36|0
1652231100000|2022-05-11 01:05:00|1004.98|1002.18|1006.85|1004.05|1006.85|1004.05|1004.4|1001.6|0
1652231400000|2022-05-11 01:10:00|1006.5|1003.7|1007.67|1004.87|1008.49|1005.69|1006.5|1003.7|0
1652231700000|2022-05-11 01:15:00|1007.79|1004.99|1003.8|1001|1007.79|1004.99|1003.1|1000.3|0
1652232000000|2022-05-11 01:20:00|1003.34|1000.54|999.12|996.32|1003.8|1001|998.42|995.62|0
1652232300000|2022-05-11 01:25:00|999.01|996.21|998.08|995.28|1000.06|997.26|997.72|994.92|0
1652232600000|2022-05-11 01:30:00|997.49|994.69|999.12|996.32|1000.06|997.26|996.55|993.75|0
1652232900000|2022-05-11 01:35:00|998.89|996.09|998.89|996.09|1001.82|999.02|998.19|995.39|0
1652233200000|2022-05-11 01:40:00|998.42|995.62|996.78|993.98|998.42|995.62|996.55|993.75|0
1652233500000|2022-05-11 01:45:00|996.55|993.75|998.89|996.09|998.89|996.09|996.55|993.75|0
1652233800000|2022-05-11 01:50:00|998.78|995.98|995.15|992.35|1000.29|997.49|994.45|991.65|0
1652234100000|2022-05-11 01:55:00|995.38|992.58|994.45|991.65|995.38|992.58|993.87|991.07|0
1652234400000|2022-05-11 02:00:00|994.68|991.88|994.21|991.41|996.08|993.28|993.98|991.18|0
1652234700000|2022-05-11 02:05:00|994.1|991.3|990.71|987.91|994.21|991.41|990.71|987.91|0
1652235000000|2022-05-11 02:10:00|991.18|988.38|991.41|988.61|991.64|988.84|990.71|987.91|0
1652235300000|2022-05-11 02:15:00|991.18|988.38|990.71|987.91|992.7|989.9|990.71|987.91|0
1652235600000|2022-05-11 02:20:00|990.94|988.14|988.61|985.81|990.94|988.14|987.44|984.64|0
1652235900000|2022-05-11 02:25:00|988.5|985.7|988.14|985.34|988.96|986.16|987.8|985|0
1652236200000|2022-05-11 02:30:00|988.38|985.58|987.68|984.88|988.38|985.58|987.44|984.64|0
1652236500000|2022-05-11 02:35:00|987.91|985.11|988.61|985.81|990.01|987.21|987.91|985.11|0
1652236800000|2022-05-11 02:40:00|988.5|985.7|990.24|987.44|990.6|987.8|987.91|985.11|0
1652237100000|2022-05-11 02:45:00|990.01|987.21|989.77|986.97|990.59|987.79|989.31|986.51|0
1652237400000|2022-05-11 02:50:00|990.01|987.21|989.89|987.09|990.47|987.67|989.31|986.51|0
1652237700000|2022-05-11 02:55:00|989.77|986.97|990.71|987.91|991.64|988.84|989.66|986.86|0
1652238000000|2022-05-11 03:00:00|990.83|988.03|990.36|987.56|991.87|989.07|990.24|987.44|0
1652238300000|2022-05-11 03:05:00|990.47|987.67|990.36|987.56|990.7|987.9|989.54|986.74|0
1652238600000|2022-05-11 03:10:00|990.24|987.44|991.17|988.37|991.87|989.07|990.24|987.44|0
1652238900000|2022-05-11 03:15:00|991.29|988.49|990.36|987.56|992.1|989.3|989.54|986.74|0
1652239200000|2022-05-11 03:20:00|990.24|987.44|989.07|986.27|990.47|987.67|988.72|985.92|0
1652239500000|2022-05-11 03:25:00|989.19|986.39|989.54|986.74|990|987.2|988.72|985.92|0
1652239800000|2022-05-11 03:30:00|989.19|986.39|990.36|987.56|990.47|987.67|989.07|986.27|0
1652240100000|2022-05-11 03:35:00|990.23|987.43|990.47|987.67|990.47|987.67|989.53|986.73|0
1652240400000|2022-05-11 03:40:00|990.36|987.56|991.4|988.6|992.8|990|990.23|987.43|0
1652240700000|2022-05-11 03:45:00|991.17|988.37|988.83|986.03|991.17|988.37|988.37|985.57|0
1652241000000|2022-05-11 03:50:00|988.6|985.8|991.4|988.6|991.87|989.07|988.49|985.69|0
1652241300000|2022-05-11 03:55:00|991.05|988.25|990.23|987.43|991.4|988.6|989.77|986.97|0
1652241600000|2022-05-11 04:00:00|990.47|987.67|989.3|986.5|990.93|988.13|989.19|986.39|0
1652241900000|2022-05-11 04:05:00|989.42|986.62|989.53|986.73|990|987.2|989.06|986.26|0
1652242200000|2022-05-11 04:10:00|989.3|986.5|990.12|987.32|990.23|987.43|989.19|986.39|0
1652242500000|2022-05-11 04:15:00|990|987.2|990.23|987.43|990.93|988.13|989.65|986.85|0
1652242800000|2022-05-11 04:20:00|990.46|987.66|991.4|988.6|991.86|989.06|990.23|987.43|0
1652243100000|2022-05-11 04:25:00|991.16|988.36|991.86|989.06|992.33|989.53|991.16|988.36|0
1652243400000|2022-05-11 04:30:00|991.4|988.6|991.05|988.25|991.86|989.06|990.69|987.89|0
1652243700000|2022-05-11 04:35:00|990.93|988.13|991.16|988.36|991.63|988.83|990.23|987.43|0
1652244000000|2022-05-11 04:40:00|990.93|988.13|991.28|988.48|991.39|988.59|990.46|987.66|0
1652244300000|2022-05-11 04:45:00|991.16|988.36|991.16|988.36|991.39|988.59|990.69|987.89|0
1652244600000|2022-05-11 04:50:00|991.05|988.25|989.88|987.08|991.16|988.36|989.53|986.73|0
1652244900000|2022-05-11 04:55:00|989.76|986.96|988.71|985.91|990.46|987.66|988.59|985.79|0
1652245200000|2022-05-11 05:00:00|988.59|985.79|989.06|986.26|989.29|986.49|988.13|985.33|0
1652245500000|2022-05-11 05:05:00|989.18|986.38|989.52|986.72|989.76|986.96|987.89|985.09|0
1652245800000|2022-05-11 05:10:00|989.29|986.49|989.29|986.49|990.92|988.12|988.95|986.15|0
1652246100000|2022-05-11 05:15:00|989.18|986.38|991.51|988.71|991.62|988.82|987.42|984.62|0
1652246400000|2022-05-11 05:20:00|991.28|988.48|991.39|988.59|992.09|989.29|990.22|987.42|0
1652246700000|2022-05-11 05:25:00|991.16|988.36|987.42|984.62|991.16|988.36|987.42|984.62|0
1652247000000|2022-05-11 05:30:00|987.66|984.86|988.24|985.44|988.94|986.14|987.42|984.62|0
1652247300000|2022-05-11 05:35:00|988.12|985.32|989.29|986.49|989.99|987.19|987.89|985.09|0
1652247600000|2022-05-11 05:40:00|989.18|986.38|990.45|987.65|990.92|988.12|988.71|985.91|0
1652247900000|2022-05-11 05:45:00|990.57|987.77|988.59|985.79|990.92|988.12|987.89|985.09|0
1652248200000|2022-05-11 05:50:00|988.47|985.67|990.92|988.12|991.15|988.35|987.89|985.09|0
1652248500000|2022-05-11 05:55:00|990.81|988.01|990.57|987.77|992.55|989.75|990.57|987.77|0
1652248800000|2022-05-11 06:00:00|991.15|988.35|993.49|990.69|995.35|992.55|991.15|988.35|0
1652249100000|2022-05-11 06:05:00|993.25|990.45|991.27|988.47|995.35|992.55|990.92|988.12|0
1652249400000|2022-05-11 06:10:00|991.38|988.58|990.92|988.12|992.32|989.52|990.8|988|0
1652249700000|2022-05-11 06:15:00|990.45|987.65|986.25|983.45|990.45|987.65|986.02|983.22|0
1652250000000|2022-05-11 06:20:00|986.14|983.34|985.79|982.99|987.65|984.85|985.32|982.52|0
1652250300000|2022-05-11 06:25:00|985.55|982.75|986.48|983.68|988|985.2|985.44|982.64|0
1652250600000|2022-05-11 06:30:00|986.25|983.45|987.3|984.5|987.3|984.5|985.32|982.52|0
1652250900000|2022-05-11 06:35:00|987.54|984.74|990.96|988.16|991.54|988.74|987.54|984.74|0
1652251200000|2022-05-11 06:40:00|991.08|988.28|988.1|985.3|991.08|988.28|988.04|985.24|0
1652251500000|2022-05-11 06:45:00|988.23|985.43|991.61|988.81|992.31|989.51|987.99|985.19|0
1652251800000|2022-05-11 06:50:00|991.84|989.04|991.73|988.93|993.24|990.44|991.03|988.23|0
1652252100000|2022-05-11 06:55:00|991.84|989.04|992.19|989.39|993.24|990.44|991.14|988.34|0
1652252400000|2022-05-11 07:00:00|990.9|988.1|992.66|989.86|994.53|991.73|990.2|987.4|0
1652252700000|2022-05-11 07:05:00|993.04|990.64|988.96|986.56|994.1|991.7|988.26|985.86|0
1652253000000|2022-05-11 07:10:00|989.89|987.49|993.97|991.57|994.21|991.81|988.72|986.32|0
1652253300000|2022-05-11 07:15:00|994.21|991.81|995.14|992.74|998.42|996.02|994.21|991.81|0
1652253600000|2022-05-11 07:20:00|994.67|992.27|994.91|992.51|995.5|993.1|990.12|987.72|0
1652253900000|2022-05-11 07:25:00|994.8|992.4|996.54|994.14|998.88|996.48|994.67|992.27|0
1652254200000|2022-05-11 07:30:00|996.2|993.8|998.65|996.25|1000.05|997.65|995.14|992.74|0
1652254500000|2022-05-11 07:35:00|998.54|996.14|996.78|994.38|998.65|996.25|995.03|992.63|0
1652254800000|2022-05-11 07:40:00|996.54|994.14|994.91|992.51|997.48|995.08|992.8|990.4|0
1652255100000|2022-05-11 07:45:00|994.09|991.69|993.27|990.87|995.26|992.86|992.57|990.17|0
1652255400000|2022-05-11 07:50:00|993.03|990.63|993.39|990.99|994.44|992.04|991.4|989|0
1652255700000|2022-05-11 07:55:00|993.5|991.1|992.22|989.82|995.14|992.74|990.7|988.3|0
1652256000000|2022-05-11 08:00:00|991.87|989.47|990.12|987.72|992.8|990.4|988.13|985.73|0
1652256300000|2022-05-11 08:05:00|990|987.6|987.89|985.49|991.75|989.35|987.19|984.79|0
1652256600000|2022-05-11 08:10:00|987.55|985.15|983.7|981.3|987.66|985.26|983.46|981.06|0
1652256900000|2022-05-11 08:15:00|983.46|981.06|982.76|980.36|984.63|982.23|981.49|979.09|0
1652257200000|2022-05-11 08:20:00|983.46|981.06|978.57|976.17|983.46|981.06|978.34|975.94|0
1652257500000|2022-05-11 08:25:00|978.8|976.4|976.24|973.84|979.97|977.57|976.24|973.84|0
1652257800000|2022-05-11 08:30:00|975.78|973.38|974.15|971.75|976.47|974.07|973.92|971.52|0
1652258100000|2022-05-11 08:35:00|974.5|972.1|972.75|970.35|974.61|972.21|972.06|969.66|0
1652258400000|2022-05-11 08:40:00|972.87|970.47|968.57|966.17|972.99|970.59|967.64|965.24|0
1652258700000|2022-05-11 08:45:00|968.46|966.06|966.73|964.33|968.97|966.57|966.73|964.33|0
1652259000000|2022-05-11 08:50:00|966.5|964.1|963.24|960.84|967.43|965.03|963.24|960.84|0
1652259300000|2022-05-11 08:55:00|962.55|960.15|963.47|961.07|963.71|961.31|961.62|959.22|0
1652259600000|2022-05-11 09:00:00|963.36|960.96|959.99|957.59|963.36|960.96|959.53|957.13|0
1652259900000|2022-05-11 09:05:00|959.53|957.13|959.88|957.48|962.2|959.8|959.29|956.89|0
1652260200000|2022-05-11 09:10:00|959.99|957.59|960.69|958.29|960.92|958.52|959.29|956.89|0
1652260500000|2022-05-11 09:15:00|960.34|957.94|961.7|959.3|963.21|960.81|960.34|957.94|0
1652260800000|2022-05-11 09:20:00|961.46|959.06|964.61|962.21|964.61|962.21|961|958.6|0
1652261100000|2022-05-11 09:25:00|964.72|962.32|962.63|960.23|965.19|962.79|962.63|960.23|0
1652261400000|2022-05-11 09:30:00|962.39|959.99|963.79|961.39|963.79|961.39|962.16|959.76|0
1652261700000|2022-05-11 09:35:00|963.32|960.92|963.21|960.81|964.25|961.85|962.16|959.76|0
1652262000000|2022-05-11 09:40:00|963.09|960.69|962.62|960.22|963.79|961.39|961.23|958.83|0
1652262300000|2022-05-11 09:45:00|962.51|960.11|962.51|960.11|963.32|960.92|961.69|959.29|0
1652262600000|2022-05-11 09:50:00|962.86|960.46|962.16|959.76|963.32|960.92|961.46|959.06|0
1652262900000|2022-05-11 09:55:00|962.39|959.99|962.39|959.99|962.98|960.58|961.69|959.29|0
1652263200000|2022-05-11 10:00:00|962.28|959.88|964.95|962.55|964.95|962.55|960.88|958.48|0
1652263500000|2022-05-11 10:05:00|964.72|962.32|968.44|966.04|968.91|966.51|964.25|961.85|0
1652263800000|2022-05-11 10:10:00|967.98|965.58|968.33|965.93|970.07|967.67|966.34|963.94|0
1652264100000|2022-05-11 10:15:00|968.56|966.16|968.79|966.39|969.03|966.63|966.81|964.41|0
1652264400000|2022-05-11 10:20:00|968.91|966.51|967.4|965|969.26|966.86|966.58|964.18|0
1652264700000|2022-05-11 10:25:00|967.51|965.11|964.25|961.85|967.63|965.23|963.9|961.5|0
1652265000000|2022-05-11 10:30:00|964.6|962.2|960.76|958.36|964.6|962.2|959.83|957.43|0
1652265300000|2022-05-11 10:35:00|960.65|958.25|959.6|957.2|961.46|959.06|958.9|956.5|0
1652265600000|2022-05-11 10:40:00|959.48|957.08|958.9|956.5|960.29|957.89|958.9|956.5|0
1652265900000|2022-05-11 10:45:00|959.02|956.62|960.06|957.66|960.18|957.78|958.9|956.5|0
1652266200000|2022-05-11 10:50:00|959.83|957.43|960.99|958.59|961.92|959.52|959.59|957.19|0
1652266500000|2022-05-11 10:55:00|960.76|958.36|961.92|959.52|961.92|959.52|959.83|957.43|0
1652266800000|2022-05-11 11:00:00|962.27|959.87|961.34|958.94|962.85|960.45|960.52|958.12|0
1652267100000|2022-05-11 11:05:00|961.45|959.05|961.11|958.71|963.08|960.68|960.75|958.35|0
1652267400000|2022-05-11 11:10:00|960.99|958.59|960.75|958.35|961.57|959.17|959.82|957.42|0
1652267700000|2022-05-11 11:15:00|960.52|958.12|960.29|957.89|960.99|958.59|959.71|957.31|0
1652268000000|2022-05-11 11:20:00|960.06|957.66|959.13|956.73|960.29|957.89|958.89|956.49|0
1652268300000|2022-05-11 11:25:00|959.36|956.96|959.01|956.61|959.94|957.54|957.96|955.56|0
1652268600000|2022-05-11 11:30:00|958.66|956.26|960.05|957.65|960.98|958.58|958.32|955.92|0
1652268900000|2022-05-11 11:35:00|959.94|957.54|955.99|953.59|960.05|957.65|952.62|950.22|0
1652269200000|2022-05-11 11:40:00|956.1|953.7|956.1|953.7|956.57|954.17|953.55|951.15|0
1652269500000|2022-05-11 11:45:00|955.99|953.59|958.24|955.84|958.82|956.42|955.87|953.47|0
1652269800000|2022-05-11 11:50:00|958.47|956.07|958.82|956.42|958.93|956.53|955.91|953.51|0
1652270100000|2022-05-11 11:55:00|958.7|956.3|958.93|956.53|960.79|958.39|958.7|956.3|0
1652270400000|2022-05-11 12:00:00|958.7|956.3|959.28|956.88|960.33|957.93|957.77|955.37|0
1652270700000|2022-05-11 12:05:00|959.4|957|960.32|957.92|960.79|958.39|958.47|956.07|0
1652271000000|2022-05-11 12:10:00|960.56|958.16|962.42|960.02|962.65|960.25|959.86|957.46|0
1652271300000|2022-05-11 12:15:00|962.88|960.48|963.54|961.14|964.82|962.42|962.42|960.02|0
1652271600000|2022-05-11 12:20:00|964|961.6|961.91|959.51|965.63|963.23|961.91|959.51|0
1652271900000|2022-05-11 12:25:00|962.14|959.74|967.02|964.62|967.02|964.62|958.89|956.49|0
1652272200000|2022-05-11 12:30:00|975.29|972.89|1005.71|1002.59|1018.07|1014.95|975.29|972.89|0
1652272500000|2022-05-11 12:35:00|1006.65|1003.53|1034.12|1031|1034.12|1031|1005.01|1001.89|0
1652272800000|2022-05-11 12:40:00|1034.7|1031.58|1028.62|1025.5|1035.9|1032.78|1023.7|1020.58|0
1652273100000|2022-05-11 12:45:00|1026.04|1022.92|1032.14|1029.02|1033.55|1030.43|1024.4|1021.28|0
1652273400000|2022-05-11 12:50:00|1032.03|1028.91|1046.72|1043.6|1047.43|1044.31|1031.67|1028.55|0
1652273700000|2022-05-11 12:55:00|1046.37|1043.25|1046.06|1042.94|1051.09|1047.97|1042.77|1039.65|0
1652274000000|2022-05-11 13:00:00|1046.41|1043.29|1040.31|1037.19|1047.46|1044.34|1039.72|1036.6|0
1652274300000|2022-05-11 13:05:00|1040.89|1037.77|1030.95|1027.83|1041.6|1038.48|1028.26|1025.14|0
1652274600000|2022-05-11 13:10:00|1030.25|1027.13|1028.51|1025.39|1033.41|1030.29|1027.44|1024.32|0
1652274900000|2022-05-11 13:15:00|1027.8|1024.68|1016.64|1013.52|1031.44|1028.32|1016.64|1013.52|0
1652275200000|2022-05-11 13:20:00|1016.18|1013.06|1015|1011.88|1020.63|1017.51|1013.6|1010.48|0
1652275500000|2022-05-11 13:25:00|1014.77|1011.65|1015.71|1012.59|1020.87|1017.75|1013.72|1010.6|0
1652275800000|2022-05-11 13:30:00|1013.36|1010.24|1024.62|1021.5|1027.33|1024.21|1000.73|997.61|0
1652276100000|2022-05-11 13:35:00|1028.62|1025.5|1023.68|1020.56|1032.62|1029.5|1018.99|1015.87|0
1652276400000|2022-05-11 13:40:00|1026.97|1023.85|993.5|990.38|1029.09|1025.97|992.57|989.45|0
1652276700000|2022-05-11 13:45:00|992.46|989.34|974.18|971.06|997.33|994.21|970.48|967.36|0
1652277000000|2022-05-11 13:50:00|974.41|971.29|974.03|970.91|980.47|977.35|967.9|964.78|0
1652277300000|2022-05-11 13:55:00|974.49|971.37|975.65|973.25|989.22|986.1|974.26|971.14|0
1652277600000|2022-05-11 14:00:00|976.7|974.3|974.6|972.2|986.98|984.58|972.97|970.57|0
1652277900000|2022-05-11 14:05:00|974.83|972.43|995.23|992.83|995.59|993.19|974.83|972.43|0
1652278200000|2022-05-11 14:10:00|994.99|992.59|986.55|984.15|998.75|996.35|981.87|979.47|0
1652278500000|2022-05-11 14:15:00|985.74|983.34|979.61|977.21|992.18|989.78|979.14|976.74|0
1652278800000|2022-05-11 14:20:00|977.03|974.63|967.69|965.29|984.76|982.36|964.08|961.68|0
1652279100000|2022-05-11 14:25:00|967.11|964.71|970.26|967.86|975.86|973.46|964.78|962.38|0
1652279400000|2022-05-11 14:30:00|971.66|969.26|976.56|974.16|981.48|979.08|966.52|964.12|0
1652279700000|2022-05-11 14:35:00|976.33|973.93|966.19|963.79|983.59|981.19|962.7|960.3|0
1652280000000|2022-05-11 14:40:00|965.96|963.56|959.91|957.51|968.05|965.65|958.98|956.58|0
1652280300000|2022-05-11 14:45:00|960.6|958.2|968.87|966.47|971.67|969.27|958.51|956.11|0
1652280600000|2022-05-11 14:50:00|971.91|969.51|981.83|979.43|986.04|983.64|969.68|967.28|0
1652280900000|2022-05-11 14:55:00|982.42|980.02|980.39|977.99|987.21|984.81|978.09|975.69|0
1652281200000|2022-05-11 15:00:00|980.97|978.57|984.48|982.08|991.29|988.89|979.57|977.17|0
1652281500000|2022-05-11 15:05:00|984.95|982.55|987.42|985.02|991.29|988.89|982.84|980.44|0
1652281800000|2022-05-11 15:10:00|988.59|986.19|979.92|977.52|990.35|987.95|979.1|976.7|0
1652282100000|2022-05-11 15:15:00|980.73|978.33|994.58|992.18|998.93|996.53|978.98|976.58|0
1652282400000|2022-05-11 15:20:00|995.17|992.77|985.41|983.01|995.75|993.35|984.17|981.77|0
1652282700000|2022-05-11 15:25:00|986.82|984.42|978.4|976|988.92|986.52|977.24|974.84|0
1652283000000|2022-05-11 15:30:00|978.29|975.89|977.7|975.3|982.14|979.74|973.62|971.22|0
1652283300000|2022-05-11 15:35:00|976.3|973.9|965.82|963.42|981.44|979.04|960.7|958.3|0
1652283600000|2022-05-11 15:40:00|966.28|963.88|967.82|965.42|968.53|966.13|961.52|959.12|0
1652283900000|2022-05-11 15:45:00|966.89|964.49|974.14|971.74|975.31|972.91|966.19|963.79|0
1652284200000|2022-05-11 15:50:00|972.85|970.45|980.69|978.29|982.57|980.17|972.85|970.45|0
1652284500000|2022-05-11 15:55:00|979.99|977.59|982.1|979.7|986.79|984.39|979.99|977.59|0
1652284800000|2022-05-11 16:00:00|983.51|981.11|986.92|984.52|989.61|987.21|982.34|979.94|0
1652285100000|2022-05-11 16:05:00|987.26|984.86|988.67|986.27|989.26|986.86|982.1|979.7|0
1652285400000|2022-05-11 16:10:00|988.91|986.51|990.08|987.68|995.02|992.62|986.79|984.39|0
1652285700000|2022-05-11 16:15:00|991.26|988.86|995.49|993.09|996.19|993.79|987.5|985.1|0
1652286000000|2022-05-11 16:20:00|996.19|993.79|981.28|978.88|997.02|994.62|979.52|977.12|0
1652286300000|2022-05-11 16:25:00|981.63|979.23|1003.69|1001.29|1006.92|1004.52|980.34|977.94|0
1652286600000|2022-05-11 16:30:00|1007.51|1005.11|1007.64|1005.24|1011.4|1009|1004.82|1002.42|0
1652286900000|2022-05-11 16:35:00|1007.88|1005.48|1005.29|1002.89|1008.11|1005.71|1001.06|998.66|0
1652287200000|2022-05-11 16:40:00|1006.46|1004.06|1010.46|1008.06|1012.58|1010.18|998.95|996.55|0
1652287500000|2022-05-11 16:45:00|1011.87|1009.47|1007.4|1005|1014.46|1012.06|1006.59|1004.19|0
1652287800000|2022-05-11 16:50:00|1007.17|1004.77|1018.7|1016.3|1019.17|1016.77|1007.17|1004.77|0
1652288100000|2022-05-11 16:55:00|1018.94|1016.54|1023.89|1021.49|1025.54|1023.14|1017.52|1015.12|0
1652288400000|2022-05-11 17:00:00|1024.6|1022.2|1030.27|1027.87|1031.09|1028.69|1024.6|1022.2|0
1652288700000|2022-05-11 17:05:00|1030.38|1027.98|1034.67|1032.27|1037.46|1035.06|1030.38|1027.98|0
1652289000000|2022-05-11 17:10:00|1034.44|1032.04|1032.2|1029.8|1034.91|1032.51|1028.07|1025.67|0
1652289300000|2022-05-11 17:15:00|1032.08|1029.68|1032.44|1030.04|1032.67|1030.27|1027.02|1024.62|0
1652289600000|2022-05-11 17:20:00|1032.78|1030.38|1027.6|1025.2|1039.15|1036.75|1025.84|1023.44|0
1652289900000|2022-05-11 17:25:00|1027.37|1024.97|1038.68|1036.28|1039.39|1036.99|1026.19|1023.79|0
1652290200000|2022-05-11 17:30:00|1038.92|1036.52|1034.2|1031.8|1041.28|1038.88|1032.08|1029.68|0
1652290500000|2022-05-11 17:35:00|1034.43|1032.03|1044.59|1042.19|1044.71|1042.31|1031.73|1029.33|0
1652290800000|2022-05-11 17:40:00|1044.82|1042.42|1047.29|1044.89|1048.23|1045.83|1044.46|1042.06|0
1652291100000|2022-05-11 17:45:00|1048.36|1045.96|1049.38|1046.98|1055.8|1053.4|1047.76|1045.36|0
1652291400000|2022-05-11 17:50:00|1049.96|1047.56|1051.85|1049.45|1054.69|1052.29|1045.96|1043.56|0
1652291700000|2022-05-11 17:55:00|1049.38|1046.98|1059.41|1057.01|1061.54|1059.14|1048.78|1046.38|0
1652292000000|2022-05-11 18:00:00|1059.17|1056.77|1043.13|1040.73|1059.17|1056.77|1043.13|1040.73|0
1652292300000|2022-05-11 18:05:00|1042.66|1040.26|1051.16|1048.76|1051.16|1048.76|1041.95|1039.55|0
1652292600000|2022-05-11 18:10:00|1051.98|1049.58|1044.42|1042.02|1053.87|1051.47|1044.42|1042.02|0
1652292900000|2022-05-11 18:15:00|1044.31|1041.91|1039.24|1036.84|1048.44|1046.04|1036.41|1034.01|0
1652293200000|2022-05-11 18:20:00|1040.65|1038.25|1033.35|1030.95|1048.32|1045.92|1031.7|1029.3|0
1652293500000|2022-05-11 18:25:00|1032.41|1030.01|1035.99|1033.59|1037.87|1035.47|1023.95|1021.55|0
1652293800000|2022-05-11 18:30:00|1034.81|1032.41|1025.89|1023.49|1040.46|1038.06|1025.89|1023.49|0
1652294100000|2022-05-11 18:35:00|1026.59|1024.19|1025.65|1023.25|1031.05|1028.65|1022.6|1020.2|0
1652294400000|2022-05-11 18:40:00|1026.12|1023.72|1017.8|1015.4|1033.87|1031.47|1017.68|1015.28|0
1652294700000|2022-05-11 18:45:00|1017.45|1015.05|1029.69|1027.29|1031.05|1028.65|1015.58|1013.18|0
1652295000000|2022-05-11 18:50:00|1029.93|1027.53|1038.87|1036.47|1041.35|1038.95|1028.17|1025.77|0
1652295300000|2022-05-11 18:55:00|1038.63|1036.23|1041.46|1039.06|1042.87|1040.47|1035.1|1032.7|0
1652295600000|2022-05-11 19:00:00|1042.17|1039.77|1048.92|1046.52|1048.92|1046.52|1040.52|1038.12|0
1652295900000|2022-05-11 19:05:00|1048.21|1045.81|1043.5|1041.1|1052.46|1050.06|1042.79|1040.39|0
1652296200000|2022-05-11 19:10:00|1043.73|1041.33|1047.5|1045.1|1048.92|1046.52|1038.79|1036.39|0
1652296500000|2022-05-11 19:15:00|1047.15|1044.75|1045.62|1043.22|1055.05|1052.65|1040.91|1038.51|0
1652296800000|2022-05-11 19:20:00|1046.09|1043.69|1050.69|1048.29|1051.51|1049.11|1043.73|1041.33|0
1652297100000|2022-05-11 19:25:00|1050.09|1047.69|1048.92|1046.52|1051.51|1049.11|1041.14|1038.74|0
1652297400000|2022-05-11 19:30:00|1048.44|1046.04|1050.57|1048.17|1051.87|1049.47|1043.38|1040.98|0
1652297700000|2022-05-11 19:35:00|1050.8|1048.4|1060.72|1058.32|1061.66|1059.26|1050.33|1047.93|0
1652298000000|2022-05-11 19:40:00|1061.31|1058.91|1060.72|1058.32|1062.61|1060.21|1056.82|1054.42|0
1652298300000|2022-05-11 19:45:00|1060.48|1058.08|1069.24|1066.84|1069.36|1066.96|1060.48|1058.08|0
1652298600000|2022-05-11 19:50:00|1069.12|1066.72|1069.16|1066.76|1073.66|1071.26|1065.65|1063.25|0
1652298900000|2022-05-11 19:55:00|1068.69|1066.29|1067.03|1064.63|1072.48|1070.08|1065.85|1063.45|0
1652299200000|2022-05-11 20:00:00|1066.32|1063.92|1061.94|1059.54|1069.02|1066.62|1061.94|1059.54|0
1652299500000|2022-05-11 20:05:00|1062.17|1059.77|1061.94|1059.54|1062.41|1060.01|1059.1|1056.7|0
1652299800000|2022-05-11 20:10:00|1060.99|1058.59|1057.92|1055.52|1060.99|1058.59|1056.27|1053.87|0
1652300100000|2022-05-11 20:15:00|1058.72|1055.92|1058.12|1055.32|1059.07|1056.27|1054.82|1052.02|0
1652300400000|2022-05-11 20:20:00|1058.25|1055.45|1059.54|1056.74|1059.77|1056.97|1056.94|1054.14|0
1652300700000|2022-05-11 20:25:00|1058.6|1055.8|1057.89|1055.09|1061.19|1058.39|1057.89|1055.09|0
1652301000000|2022-05-11 20:30:00|1057.65|1054.85|1058.36|1055.56|1059.07|1056.27|1057.42|1054.62|0
1652301300000|2022-05-11 20:35:00|1058.59|1055.79|1057.18|1054.38|1058.83|1056.03|1056.94|1054.14|0
1652301600000|2022-05-11 20:40:00|1057.41|1054.61|1056|1053.2|1057.41|1054.61|1053.64|1050.84|0
1652301900000|2022-05-11 20:45:00|1055.89|1053.09|1054.58|1051.78|1056.47|1053.67|1052.7|1049.9|0
1652302200000|2022-05-11 20:50:00|1054.35|1051.55|1054.58|1051.78|1055.06|1052.26|1053.53|1050.73|0
1652302500000|2022-05-11 20:55:00|1054.71|1051.91|1056.54|1053.74|1057.88|1055.08|1054.35|1051.55|0
1652302800000|2022-05-11 21:00:00|1056.39|1053.59|1056.37|1053.57|1056.71|1053.91|1056.22|1053.42|0
1652303100000|2022-05-11 21:05:00|1056.09|1053.29|1058.46|1055.66|1058.49|1055.69|1055.99|1053.19|0
1652303400000|2022-05-11 21:10:00|1058.49|1055.69|1059.25|1056.45|1059.32|1056.52|1058.49|1055.69|0
1652303700000|2022-05-11 21:15:00|1059.28|1056.48|1059.79|1056.99|1060.07|1057.27|1059.28|1056.48|0
1652304000000|2022-05-11 21:20:00|1059.62|1056.82|1060.68|1057.88|1061.2|1058.4|1059.62|1056.82|0
1652304300000|2022-05-11 21:25:00|1061.06|1058.26|1060.89|1058.09|1061.14|1058.34|1060.37|1057.57|0
1652304600000|2022-05-11 21:30:00|1060.93|1058.13|1060.41|1057.61|1061.27|1058.47|1059.9|1057.1|0
1652304900000|2022-05-11 21:35:00|1060.37|1057.57|1060.72|1057.92|1061.1|1058.3|1060.34|1057.54|0
1652305200000|2022-05-11 21:40:00|1060.68|1057.88|1060.85|1058.05|1061.06|1058.26|1060.37|1057.57|0
1652305500000|2022-05-11 21:45:00|1060.72|1057.92|1059.86|1057.06|1060.82|1058.02|1059.86|1057.06|0
1652305800000|2022-05-11 21:50:00|1059.79|1056.99|1059.59|1056.79|1059.83|1057.03|1059.55|1056.75|0
1652306100000|2022-05-11 21:55:00|1059.65|1056.85|1058.83|1056.03|1060.06|1057.26|1058.35|1055.55|0
1652306400000|2022-05-11 22:00:00|1059.42|1056.62|1059.76|1056.96|1061.78|1058.98|1057.88|1055.08|0
1652306700000|2022-05-11 22:05:00|1059.65|1056.85|1061.65|1058.85|1063.66|1060.86|1059.65|1056.85|0
1652307000000|2022-05-11 22:10:00|1061.77|1058.97|1067.44|1064.64|1068.03|1065.23|1061.42|1058.62|0
1652307300000|2022-05-11 22:15:00|1068.03|1065.23|1069.21|1066.41|1070.04|1067.24|1066.14|1063.34|0
1652307600000|2022-05-11 22:20:00|1069.45|1066.65|1069.68|1066.88|1069.68|1066.88|1067.21|1064.41|0
1652307900000|2022-05-11 22:25:00|1069.81|1067.01|1068.26|1065.46|1070.39|1067.59|1066.5|1063.7|0
1652308200000|2022-05-11 22:30:00|1067.91|1065.11|1065.19|1062.39|1067.91|1065.11|1064.95|1062.15|0
1652308500000|2022-05-11 22:35:00|1064.95|1062.15|1063.54|1060.74|1064.95|1062.15|1062.48|1059.68|0
1652308800000|2022-05-11 22:40:00|1063.06|1060.26|1062.72|1059.92|1064.01|1061.21|1062.36|1059.56|0
1652309100000|2022-05-11 22:45:00|1062.83|1060.03|1062.01|1059.21|1063.66|1060.86|1061.41|1058.61|0
1652309400000|2022-05-11 22:50:00|1061.88|1059.08|1060.23|1057.43|1064.72|1061.92|1059.76|1056.96|0
1652309700000|2022-05-11 22:55:00|1060.35|1057.55|1059.05|1056.25|1061.3|1058.5|1059.05|1056.25|0
1652310000000|2022-05-11 23:00:00|1058.34|1055.54|1058.34|1055.54|1059.29|1056.49|1057.4|1054.6|0
1652310300000|2022-05-11 23:05:00|1058.11|1055.31|1058.34|1055.54|1059.76|1056.96|1058.11|1055.31|0
1652310600000|2022-05-11 23:10:00|1058.47|1055.67|1060.23|1057.43|1060.23|1057.43|1057.87|1055.07|0
1652310900000|2022-05-11 23:15:00|1060.47|1057.67|1059.64|1056.84|1060.59|1057.79|1059.05|1056.25|0
1652311200000|2022-05-11 23:20:00|1059.76|1056.96|1062.12|1059.32|1062.59|1059.79|1059.76|1056.96|0
1652311500000|2022-05-11 23:25:00|1062.24|1059.44|1062.82|1060.02|1063.06|1060.26|1061.41|1058.61|0
1652311800000|2022-05-11 23:30:00|1062.95|1060.15|1060.23|1057.43|1064|1061.2|1059.99|1057.19|0
1652312100000|2022-05-11 23:35:00|1060.35|1057.55|1058.1|1055.3|1060.82|1058.02|1057.75|1054.95|0
1652312400000|2022-05-11 23:40:00|1058.34|1055.54|1056.69|1053.89|1058.57|1055.77|1056.45|1053.65|0
1652312700000|2022-05-11 23:45:00|1056.58|1053.78|1056.45|1053.65|1057.16|1054.36|1053.51|1050.71|0
1652313000000|2022-05-11 23:50:00|1056.34|1053.54|1059.64|1056.84|1059.75|1056.95|1056.1|1053.3|0
1652313300000|2022-05-11 23:55:00|1059.99|1057.19|1056.45|1053.65|1059.99|1057.19|1056.45|1053.65|0
1652313600000|2022-05-12 00:00:00|1056.69|1053.89|1063.06|1060.26|1065.54|1062.74|1056.69|1053.89|0
1652313900000|2022-05-12 00:05:00|1064.12|1061.32|1058.34|1055.54|1064.47|1061.67|1056.69|1053.89|0
1652314200000|2022-05-12 00:10:00|1058.46|1055.66|1063.06|1060.26|1063.89|1061.09|1058.46|1055.66|0
1652314500000|2022-05-12 00:15:00|1063.29|1060.49|1074.17|1071.37|1074.88|1072.08|1063.29|1060.49|0
1652314800000|2022-05-12 00:20:00|1074.53|1071.73|1074.17|1071.37|1077.13|1074.33|1072.51|1069.71|0
1652315100000|2022-05-12 00:25:00|1074.88|1072.08|1071.56|1068.76|1076.53|1073.73|1070.74|1067.94|0
1652315400000|2022-05-12 00:30:00|1071.8|1069|1073.22|1070.42|1075.35|1072.55|1071.8|1069|0
1652315700000|2022-05-12 00:35:00|1072.98|1070.18|1065.18|1062.38|1073.45|1070.65|1064.71|1061.91|0
1652316000000|2022-05-12 00:40:00|1063.53|1060.73|1053.85|1051.05|1064|1061.2|1052.44|1049.64|0
1652316300000|2022-05-12 00:45:00|1054.09|1051.29|1052.91|1050.11|1057.28|1054.48|1052.44|1049.64|0
1652316600000|2022-05-12 00:50:00|1052.8|1050|1050.56|1047.76|1052.8|1050|1048.91|1046.11|0
1652316900000|2022-05-12 00:55:00|1050.68|1047.88|1051.38|1048.58|1053.15|1050.35|1050.56|1047.76|0
1652317200000|2022-05-12 01:00:00|1051.26|1048.46|1053.85|1051.05|1054.56|1051.76|1051.26|1048.46|0
1652317500000|2022-05-12 01:05:00|1053.62|1050.82|1057.86|1055.06|1060.22|1057.42|1053.14|1050.34|0
1652317800000|2022-05-12 01:10:00|1057.75|1054.95|1056.44|1053.64|1057.75|1054.95|1053.38|1050.58|0
1652318100000|2022-05-12 01:15:00|1056.33|1053.53|1054.21|1051.41|1056.33|1053.53|1049.5|1046.7|0
1652318400000|2022-05-12 01:20:00|1054.09|1051.29|1056.68|1053.88|1057.86|1055.06|1053.38|1050.58|0
1652318700000|2022-05-12 01:25:00|1056.56|1053.76|1054.91|1052.11|1056.56|1053.76|1052.2|1049.4|0
1652319000000|2022-05-12 01:30:00|1054.79|1051.99|1052.2|1049.4|1055.39|1052.59|1050.32|1047.52|0
1652319300000|2022-05-12 01:35:00|1052.67|1049.87|1053.85|1051.05|1054.91|1052.11|1051.85|1049.05|0
1652319600000|2022-05-12 01:40:00|1054.32|1051.52|1050.31|1047.51|1055.5|1052.7|1049.37|1046.57|0
1652319900000|2022-05-12 01:45:00|1050.08|1047.28|1047.49|1044.69|1050.08|1047.28|1047.02|1044.22|0
1652320200000|2022-05-12 01:50:00|1047.73|1044.93|1048.9|1046.1|1048.9|1046.1|1046.44|1043.64|0
1652320500000|2022-05-12 01:55:00|1049.14|1046.34|1049.61|1046.81|1050.67|1047.87|1046.08|1043.28|0
1652320800000|2022-05-12 02:00:00|1049.96|1047.16|1050.78|1047.98|1052.43|1049.63|1049.96|1047.16|0
1652321100000|2022-05-12 02:05:00|1050.67|1047.87|1052.32|1049.52|1052.67|1049.87|1049.96|1047.16|0
1652321400000|2022-05-12 02:10:00|1052.2|1049.4|1051.02|1048.22|1052.43|1049.63|1049.61|1046.81|0
1652321700000|2022-05-12 02:15:00|1051.14|1048.34|1048.43|1045.63|1051.49|1048.69|1048.43|1045.63|0
1652322000000|2022-05-12 02:20:00|1048.66|1045.86|1049.13|1046.33|1049.96|1047.16|1047.96|1045.16|0
1652322300000|2022-05-12 02:25:00|1049.02|1046.22|1051.49|1048.69|1052.55|1049.75|1049.02|1046.22|0
1652322600000|2022-05-12 02:30:00|1051.61|1048.81|1055.02|1052.22|1056.56|1053.76|1050.31|1047.51|0
1652322900000|2022-05-12 02:35:00|1055.14|1052.34|1056.91|1054.11|1057.14|1054.34|1055.14|1052.34|0
1652323200000|2022-05-12 02:40:00|1057.03|1054.23|1057.61|1054.81|1057.97|1055.17|1055.96|1053.16|0
1652323500000|2022-05-12 02:45:00|1057.14|1054.34|1058.44|1055.64|1058.79|1055.99|1055.02|1052.22|0
1652323800000|2022-05-12 02:50:00|1058.56|1055.76|1059.26|1056.46|1061.39|1058.59|1058.08|1055.28|0
1652324100000|2022-05-12 02:55:00|1059.5|1056.7|1055.49|1052.69|1059.97|1057.17|1055.25|1052.45|0
1652324400000|2022-05-12 03:00:00|1055.25|1052.45|1056.2|1053.4|1056.67|1053.87|1053.84|1051.04|0
1652324700000|2022-05-12 03:05:00|1056.43|1053.63|1056.55|1053.75|1058.44|1055.64|1055.25|1052.45|0
1652325000000|2022-05-12 03:10:00|1056.43|1053.63|1058.44|1055.64|1059.03|1056.23|1056.43|1053.63|0
1652325300000|2022-05-12 03:15:00|1058.68|1055.88|1057.37|1054.57|1058.68|1055.88|1055.25|1052.45|0
1652325600000|2022-05-12 03:20:00|1057.5|1054.7|1057.14|1054.34|1058.08|1055.28|1055.85|1053.05|0
1652325900000|2022-05-12 03:25:00|1056.79|1053.99|1056.43|1053.63|1057.02|1054.22|1055.72|1052.92|0
1652326200000|2022-05-12 03:30:00|1056.55|1053.75|1054.31|1051.51|1056.55|1053.75|1053.6|1050.8|0
1652326500000|2022-05-12 03:35:00|1054.19|1051.39|1054.54|1051.74|1055.37|1052.57|1053.36|1050.56|0
1652326800000|2022-05-12 03:40:00|1054.67|1051.87|1058.79|1055.99|1060.91|1058.11|1054.43|1051.63|0
1652327100000|2022-05-12 03:45:00|1058.44|1055.64|1056.66|1053.86|1058.79|1055.99|1056.66|1053.86|0
1652327400000|2022-05-12 03:50:00|1056.55|1053.75|1059.26|1056.46|1060.2|1057.4|1056.31|1053.51|0
1652327700000|2022-05-12 03:55:00|1059.02|1056.22|1057.61|1054.81|1059.96|1057.16|1057.61|1054.81|0
1652328000000|2022-05-12 04:00:00|1057.13|1054.33|1057.49|1054.69|1058.08|1055.28|1056.31|1053.51|0
1652328300000|2022-05-12 04:05:00|1057.84|1055.04|1060.44|1057.64|1061.38|1058.58|1057.84|1055.04|0
1652328600000|2022-05-12 04:10:00|1060.56|1057.76|1060.67|1057.87|1062.21|1059.41|1059.85|1057.05|0
1652328900000|2022-05-12 04:15:00|1060.32|1057.52|1061.97|1059.17|1062.45|1059.65|1059.96|1057.16|0
1652329200000|2022-05-12 04:20:00|1062.09|1059.29|1065.63|1062.83|1065.87|1063.07|1061.85|1059.05|0
1652329500000|2022-05-12 04:25:00|1065.39|1062.59|1065.28|1062.48|1066.57|1063.77|1064.92|1062.12|0
1652329800000|2022-05-12 04:30:00|1065.16|1062.36|1064.92|1062.12|1066.1|1063.3|1063.63|1060.83|0
1652330100000|2022-05-12 04:35:00|1064.81|1062.01|1067.17|1064.37|1067.52|1064.72|1064.68|1061.88|0
1652330400000|2022-05-12 04:40:00|1067.05|1064.25|1068.7|1065.9|1069.17|1066.37|1066.57|1063.77|0
1652330700000|2022-05-12 04:45:00|1068.59|1065.79|1066.81|1064.01|1069.41|1066.61|1065.86|1063.06|0
1652331000000|2022-05-12 04:50:00|1066.93|1064.13|1065.98|1063.18|1067.4|1064.6|1063.26|1060.46|0
1652331300000|2022-05-12 04:55:00|1066.1|1063.3|1068.22|1065.42|1068.23|1065.43|1065.51|1062.71|0
1652331600000|2022-05-12 05:00:00|1067.99|1065.19|1065.86|1063.06|1067.99|1065.19|1063.5|1060.7|0
1652331900000|2022-05-12 05:05:00|1065.62|1062.82|1067.75|1064.95|1069.41|1066.61|1065.62|1062.82|0
1652332200000|2022-05-12 05:10:00|1068.22|1065.42|1073.19|1070.39|1073.43|1070.63|1068.22|1065.42|0
1652332500000|2022-05-12 05:15:00|1072.95|1070.15|1074.02|1071.22|1075.68|1072.88|1072.72|1069.92|0
1652332800000|2022-05-12 05:20:00|1073.9|1071.1|1081.95|1079.15|1082.19|1079.39|1073.55|1070.75|0
1652333100000|2022-05-12 05:25:00|1081.72|1078.92|1076.86|1074.06|1081.72|1078.92|1076.74|1073.94|0
1652333400000|2022-05-12 05:30:00|1076.5|1073.7|1075.08|1072.28|1076.74|1073.94|1074.14|1071.34|0
1652333700000|2022-05-12 05:35:00|1074.97|1072.17|1077.57|1074.77|1078.63|1075.83|1072.84|1070.04|0
1652334000000|2022-05-12 05:40:00|1077.45|1074.65|1080.29|1077.49|1080.77|1077.97|1076.39|1073.59|0
1652334300000|2022-05-12 05:45:00|1080.77|1077.97|1083.02|1080.22|1083.61|1080.81|1078.76|1075.96|0
1652334600000|2022-05-12 05:50:00|1082.9|1080.1|1084.09|1081.29|1085.04|1082.24|1082.66|1079.86|0
1652334900000|2022-05-12 05:55:00|1083.85|1081.05|1085.16|1082.36|1085.63|1082.83|1081.95|1079.15|0
1652335200000|2022-05-12 06:00:00|1085.03|1082.23|1081|1078.2|1086.46|1083.66|1080.05|1077.25|0
1652335500000|2022-05-12 06:05:00|1080.89|1078.09|1075.94|1073.14|1081.13|1078.33|1073.9|1071.1|0
1652335800000|2022-05-12 06:10:00|1076.05|1073.25|1074.28|1071.48|1076.05|1073.25|1072.39|1069.59|0
1652336100000|2022-05-12 06:15:00|1074.4|1071.6|1079.48|1076.68|1081.25|1078.45|1073.57|1070.77|0
1652336400000|2022-05-12 06:20:00|1079.6|1076.8|1074.28|1071.48|1080.54|1077.74|1072.27|1069.47|0
1652336700000|2022-05-12 06:25:00|1074.16|1071.36|1078.65|1075.85|1078.77|1075.97|1073.69|1070.89|0
1652337000000|2022-05-12 06:30:00|1078.89|1076.09|1076.99|1074.19|1078.89|1076.09|1075.58|1072.78|0
1652337300000|2022-05-12 06:35:00|1076.88|1074.08|1076.05|1073.25|1076.88|1074.08|1073.1|1070.3|0
1652337600000|2022-05-12 06:40:00|1075.81|1073.01|1075.81|1073.01|1077.23|1074.43|1072.5|1069.7|0
1652337900000|2022-05-12 06:45:00|1075.7|1072.9|1083.62|1080.82|1086.93|1084.13|1075.7|1072.9|0
1652338200000|2022-05-12 06:50:00|1083.74|1080.94|1082.2|1079.4|1084.21|1081.41|1081.37|1078.57|0
1652338500000|2022-05-12 06:55:00|1081.85|1079.05|1084.09|1081.29|1084.56|1081.76|1078.77|1075.97|0
1652338800000|2022-05-12 07:00:00|1083.14|1080.34|1086.35|1083.55|1090.96|1088.16|1083.14|1080.34|0
1652339100000|2022-05-12 07:05:00|1087.33|1084.93|1087.9|1085.5|1091.47|1089.07|1086.6|1084.2|0
1652339400000|2022-05-12 07:10:00|1088.26|1085.86|1088.84|1086.44|1093.1|1090.7|1086.71|1084.31|0
1652339700000|2022-05-12 07:15:00|1089.08|1086.68|1089.08|1086.68|1090.26|1087.86|1080.1|1077.7|0
1652340000000|2022-05-12 07:20:00|1088.84|1086.44|1091.8|1089.4|1096.77|1094.37|1088.84|1086.44|0
1652340300000|2022-05-12 07:25:00|1091.68|1089.28|1085.18|1082.78|1092.86|1090.46|1082.7|1080.3|0
1652340600000|2022-05-12 07:30:00|1083.88|1081.48|1087.18|1084.78|1092.51|1090.11|1083.05|1080.65|0
1652340900000|2022-05-12 07:35:00|1086.95|1084.55|1091.2|1088.8|1091.2|1088.8|1084.82|1082.42|0
1652341200000|2022-05-12 07:40:00|1091.44|1089.04|1082.11|1079.71|1093.1|1090.7|1082.11|1079.71|0
1652341500000|2022-05-12 07:45:00|1082.22|1079.82|1065.61|1063.21|1083.17|1080.77|1065.02|1062.62|0
1652341800000|2022-05-12 07:50:00|1065.25|1062.85|1074.09|1071.69|1075.85|1073.45|1063.6|1061.2|0
1652342100000|2022-05-12 07:55:00|1073.73|1071.33|1072.47|1070.07|1077.12|1074.72|1071.32|1068.92|0
1652342400000|2022-05-12 08:00:00|1070.34|1067.94|1083.97|1081.57|1086.45|1084.05|1069.99|1067.59|0
1652342700000|2022-05-12 08:05:00|1083.6|1081.2|1082.07|1079.67|1087.4|1085|1079.34|1076.94|0
1652343000000|2022-05-12 08:10:00|1081.71|1079.31|1082.07|1079.67|1084.32|1081.92|1079.1|1076.7|0
1652343300000|2022-05-12 08:15:00|1080.76|1078.36|1084.32|1081.92|1085.39|1082.99|1078.15|1075.75|0
1652343600000|2022-05-12 08:20:00|1084.91|1082.51|1085.15|1082.75|1088.47|1086.07|1082.89|1080.49|0
1652343900000|2022-05-12 08:25:00|1085.98|1083.58|1084.2|1081.8|1087.88|1085.48|1082.42|1080.02|0
1652344200000|2022-05-12 08:30:00|1084.31|1081.91|1085.86|1083.46|1087.87|1085.47|1078.75|1076.35|0
1652344500000|2022-05-12 08:35:00|1086.45|1084.05|1088.71|1086.31|1091.56|1089.16|1086.1|1083.7|0
1652344800000|2022-05-12 08:40:00|1089.66|1087.26|1092.04|1089.64|1094.05|1091.65|1088.82|1086.42|0
1652345100000|2022-05-12 08:45:00|1091.67|1089.27|1096.19|1093.79|1099.05|1096.65|1091.44|1089.04|0
1652345400000|2022-05-12 08:50:00|1095.95|1093.55|1092.7|1090.3|1095.95|1093.55|1092.11|1089.71|0
1652345700000|2022-05-12 08:55:00|1092.94|1090.54|1092.94|1090.54|1095.55|1093.15|1090.8|1088.4|0
1652346000000|2022-05-12 09:00:00|1093.41|1091.01|1098.39|1095.99|1098.63|1096.23|1091.04|1088.64|0
1652346300000|2022-05-12 09:05:00|1098.15|1095.75|1094.12|1091.72|1098.15|1095.75|1093.3|1090.9|0
1652346600000|2022-05-12 09:10:00|1094.6|1092.2|1094.83|1092.43|1098.15|1095.75|1092.7|1090.3|0
1652346900000|2022-05-12 09:15:00|1095.31|1092.91|1090.57|1088.17|1097.92|1095.52|1090.33|1087.93|0
1652347200000|2022-05-12 09:20:00|1090.8|1088.4|1095.54|1093.14|1096.14|1093.74|1090.21|1087.81|0
1652347500000|2022-05-12 09:25:00|1095.43|1093.03|1096.49|1094.09|1098.99|1096.59|1093.3|1090.9|0
1652347800000|2022-05-12 09:30:00|1096.25|1093.85|1101.71|1099.31|1105.16|1102.76|1096.02|1093.62|0
1652348100000|2022-05-12 09:35:00|1101|1098.6|1094.83|1092.43|1101|1098.6|1094.36|1091.96|0
1652348400000|2022-05-12 09:40:00|1094.72|1092.32|1094.48|1092.08|1097.68|1095.28|1093.64|1091.24|0
1652348700000|2022-05-12 09:45:00|1094.83|1092.43|1090.09|1087.69|1095.54|1093.14|1089.62|1087.22|0
1652349000000|2022-05-12 09:50:00|1090.33|1087.93|1092.93|1090.53|1094.35|1091.95|1090.33|1087.93|0
1652349300000|2022-05-12 09:55:00|1093.64|1091.24|1096.25|1093.85|1096.37|1093.97|1092.69|1090.29|0
1652349600000|2022-05-12 10:00:00|1096.14|1093.74|1095.19|1092.79|1097.91|1095.51|1093.64|1091.24|0
1652349900000|2022-05-12 10:05:00|1094.59|1092.19|1092.82|1090.42|1096.96|1094.56|1090.92|1088.52|0
1652350200000|2022-05-12 10:10:00|1092.58|1090.18|1096.96|1094.56|1096.96|1094.56|1091.51|1089.11|0
1652350500000|2022-05-12 10:15:00|1097.08|1094.68|1096.49|1094.09|1097.8|1095.4|1095.54|1093.14|0
1652350800000|2022-05-12 10:20:00|1096.61|1094.21|1096.01|1093.61|1097.91|1095.51|1095.06|1092.66|0
1652351100000|2022-05-12 10:25:00|1095.77|1093.37|1085.59|1083.19|1096.25|1093.85|1085.35|1082.95|0
1652351400000|2022-05-12 10:30:00|1085.82|1083.42|1088.79|1086.39|1090.08|1087.68|1085.35|1082.95|0
1652351700000|2022-05-12 10:35:00|1088.66|1086.26|1092.34|1089.94|1093.64|1091.24|1086.3|1083.9|0
1652352000000|2022-05-12 10:40:00|1092.1|1089.7|1094.11|1091.71|1094.82|1092.42|1091.39|1088.99|0
1652352300000|2022-05-12 10:45:00|1094.35|1091.95|1095.77|1093.37|1096.72|1094.32|1094.11|1091.71|0
1652352600000|2022-05-12 10:50:00|1095.66|1093.26|1089.85|1087.45|1095.9|1093.5|1088.31|1085.91|0
1652352900000|2022-05-12 10:55:00|1089.26|1086.86|1085.71|1083.31|1089.37|1086.97|1082.98|1080.58|0
1652353200000|2022-05-12 11:00:00|1084.87|1082.47|1086.37|1083.97|1086.97|1084.57|1082.27|1079.87|0
1652353500000|2022-05-12 11:05:00|1086.14|1083.74|1088.51|1086.11|1089.46|1087.06|1085.78|1083.38|0
1652353800000|2022-05-12 11:10:00|1088.99|1086.59|1081.86|1079.46|1089.22|1086.82|1081.86|1079.46|0
1652354100000|2022-05-12 11:15:00|1081.63|1079.23|1082.34|1079.94|1082.34|1079.94|1080.44|1078.04|0
1652354400000|2022-05-12 11:20:00|1082.1|1079.7|1076.06|1073.66|1082.34|1079.94|1073.09|1070.69|0
1652354700000|2022-05-12 11:25:00|1076.88|1074.48|1080.68|1078.28|1081.15|1078.75|1074.51|1072.11|0
1652355000000|2022-05-12 11:30:00|1080.91|1078.51|1087.32|1084.92|1087.32|1084.92|1080.68|1078.28|0
1652355300000|2022-05-12 11:35:00|1086.85|1084.45|1089.46|1087.06|1090.53|1088.13|1084.23|1081.83|0
1652355600000|2022-05-12 11:40:00|1089.34|1086.94|1091.12|1088.72|1093.74|1091.34|1087.08|1084.68|0
1652355900000|2022-05-12 11:45:00|1091.48|1089.08|1099.68|1097.28|1099.68|1097.28|1091.36|1088.96|0
1652356200000|2022-05-12 11:50:00|1099.45|1097.05|1103.26|1100.86|1104.93|1102.53|1097.9|1095.5|0
1652356500000|2022-05-12 11:55:00|1102.79|1100.39|1107.43|1105.03|1111|1108.6|1098.74|1096.34|0
1652356800000|2022-05-12 12:00:00|1107.19|1104.79|1105.75|1103.35|1109.79|1107.39|1104.67|1102.27|0
1652357100000|2022-05-12 12:05:00|1105.62|1103.22|1102.06|1099.66|1106.34|1103.94|1099.34|1096.94|0
1652357400000|2022-05-12 12:10:00|1102.3|1099.9|1098.74|1096.34|1102.3|1099.9|1098.15|1095.75|0
1652357700000|2022-05-12 12:15:00|1098.98|1096.58|1098.5|1096.1|1100.87|1098.47|1096.13|1093.73|0
1652358000000|2022-05-12 12:20:00|1098.26|1095.86|1102.77|1100.37|1104.43|1102.03|1097.79|1095.39|0
1652358300000|2022-05-12 12:25:00|1103.01|1100.61|1102.53|1100.13|1104.43|1102.03|1099.45|1097.05|0
1652358600000|2022-05-12 12:30:00|1104.91|1102.51|1101.11|1098.71|1105.03|1102.63|1093.99|1091.59|0
1652358900000|2022-05-12 12:35:00|1102.06|1099.66|1097.2|1094.8|1103.25|1100.85|1096.84|1094.44|0
1652359200000|2022-05-12 12:40:00|1096.36|1093.96|1098.5|1096.1|1099.45|1097.05|1089.73|1087.33|0
1652359500000|2022-05-12 12:45:00|1099.33|1096.93|1098.73|1096.33|1099.45|1097.05|1094.94|1092.54|0
1652359800000|2022-05-12 12:50:00|1097.91|1095.51|1095.82|1093.42|1098.43|1096.03|1093.68|1091.28|0
1652360100000|2022-05-12 12:55:00|1095.1|1092.7|1098.19|1095.79|1100.57|1098.17|1093.32|1090.92|0
1652360400000|2022-05-12 13:00:00|1097.72|1095.32|1099.38|1096.98|1102.48|1100.08|1095.1|1092.7|0
1652360700000|2022-05-12 13:05:00|1100.1|1097.7|1094.86|1092.46|1100.81|1098.41|1093.68|1091.28|0
1652361000000|2022-05-12 13:10:00|1094.63|1092.23|1094.44|1092.04|1097.95|1095.55|1094.08|1091.68|0
1652361300000|2022-05-12 13:15:00|1094.56|1092.16|1093.61|1091.21|1097.18|1094.78|1091.23|1088.83|0
1652361600000|2022-05-12 13:20:00|1093.84|1091.44|1089.09|1086.69|1093.84|1091.44|1087.19|1084.79|0
1652361900000|2022-05-12 13:25:00|1090.51|1088.11|1100.51|1098.11|1100.51|1098.11|1090.28|1087.88|0
1652362200000|2022-05-12 13:30:00|1100.27|1097.87|1111.6|1109.2|1112.8|1110.4|1087.9|1085.5|0
1652362500000|2022-05-12 13:35:00|1113.15|1110.75|1120.53|1118.13|1121.72|1119.32|1104.8|1102.4|0
1652362800000|2022-05-12 13:40:00|1119.81|1117.41|1101.94|1099.54|1123.52|1121.12|1101.11|1098.71|0
1652363100000|2022-05-12 13:45:00|1103.97|1101.57|1096.08|1093.68|1109.21|1106.81|1081.84|1079.44|0
1652363400000|2022-05-12 13:50:00|1096.9|1094.5|1093.09|1090.69|1105.49|1103.09|1089.17|1086.77|0
1652363700000|2022-05-12 13:55:00|1093.57|1091.17|1107.88|1105.48|1112.66|1110.26|1093.57|1091.17|0
1652364000000|2022-05-12 14:00:00|1108.83|1106.43|1109.18|1106.78|1118.49|1116.09|1107.27|1104.87|0
1652364300000|2022-05-12 14:05:00|1108.94|1106.54|1083.8|1081.4|1108.94|1106.54|1080.71|1078.31|0
1652364600000|2022-05-12 14:10:00|1084.76|1082.36|1076.16|1073.76|1086.42|1084.02|1067.73|1065.33|0
1652364900000|2022-05-12 14:15:00|1076.63|1074.23|1078.09|1075.69|1085.44|1083.04|1071.64|1069.24|0
1652365200000|2022-05-12 14:20:00|1077.97|1075.57|1063.28|1060.88|1081.77|1079.37|1059.02|1056.62|0
1652365500000|2022-05-12 14:25:00|1063.16|1060.76|1075.18|1072.78|1078.39|1075.99|1061.98|1059.58|0
1652365800000|2022-05-12 14:30:00|1073.63|1071.23|1079.81|1077.41|1085.53|1083.13|1068.17|1065.77|0
1652366100000|2022-05-12 14:35:00|1080.53|1078.13|1070.43|1068.03|1084.57|1082.17|1069.36|1066.96|0
1652366400000|2022-05-12 14:40:00|1070.07|1067.67|1081.65|1079.25|1084.75|1082.35|1070.07|1067.67|0
1652366700000|2022-05-12 14:45:00|1080.61|1078.21|1074.45|1072.05|1085.02|1082.62|1070.29|1067.89|0
1652367000000|2022-05-12 14:50:00|1074.69|1072.29|1062.94|1060.54|1074.69|1072.29|1062.47|1060.07|0
1652367300000|2022-05-12 14:55:00|1064.13|1061.73|1054.11|1051.71|1064.13|1061.73|1052.56|1050.16|0
1652367600000|2022-05-12 15:00:00|1052.8|1050.4|1049.13|1046.73|1063.25|1060.85|1049.13|1046.73|0
1652367900000|2022-05-12 15:05:00|1048.18|1045.78|1039.97|1037.57|1055.17|1052.77|1039.74|1037.34|0
1652368200000|2022-05-12 15:10:00|1039.74|1037.34|1052.51|1050.11|1052.51|1050.11|1038.79|1036.39|0
1652368500000|2022-05-12 15:15:00|1054.05|1051.65|1056.06|1053.66|1060.1|1057.7|1052.4|1050|0
1652368800000|2022-05-12 15:20:00|1056.19|1053.79|1066.74|1064.34|1066.98|1064.58|1053.69|1051.29|0
1652369100000|2022-05-12 15:25:00|1065.08|1062.68|1064.97|1062.57|1067.93|1065.53|1059.62|1057.22|0
1652369400000|2022-05-12 15:30:00|1064.49|1062.09|1074.67|1072.27|1080.02|1077.62|1061.99|1059.59|0
1652369700000|2022-05-12 15:35:00|1074.78|1072.38|1069.08|1066.68|1077.87|1075.47|1066.95|1064.55|0
1652370000000|2022-05-12 15:40:00|1067.66|1065.26|1080.25|1077.85|1080.61|1078.21|1067.55|1065.15|0
1652370300000|2022-05-12 15:45:00|1081.2|1078.8|1090.25|1087.85|1090.86|1088.46|1079.78|1077.38|0
1652370600000|2022-05-12 15:50:00|1090.49|1088.09|1096.69|1094.29|1101.36|1098.96|1090.49|1088.09|0
1652370900000|2022-05-12 15:55:00|1098.13|1095.73|1107.14|1104.74|1107.14|1104.74|1096.93|1094.53|0
1652371200000|2022-05-12 16:00:00|1107.25|1104.85|1105.47|1102.35|1112.14|1109.02|1105|1101.88|0
1652371500000|2022-05-12 16:05:00|1105.23|1102.11|1102.38|1099.26|1109.76|1106.64|1100.48|1097.36|0
1652371800000|2022-05-12 16:10:00|1104.17|1101.05|1103.33|1100.21|1110.95|1107.83|1098.57|1095.45|0
1652372100000|2022-05-12 16:15:00|1104.04|1100.92|1103.09|1099.97|1111.42|1108.3|1099.65|1096.53|0
1652372400000|2022-05-12 16:20:00|1104.04|1100.92|1095.85|1092.73|1107.37|1104.25|1094.54|1091.42|0
1652372700000|2022-05-12 16:25:00|1096.91|1093.79|1090.03|1086.91|1097.62|1094.5|1087.65|1084.53|0
1652373000000|2022-05-12 16:30:00|1090.74|1087.62|1080.03|1076.91|1090.74|1087.62|1077.66|1074.54|0
1652373300000|2022-05-12 16:35:00|1078.6|1075.48|1085.01|1081.89|1085.01|1081.89|1076.71|1073.59|0
1652373600000|2022-05-12 16:40:00|1085.25|1082.13|1076.12|1073|1096.18|1093.06|1076.12|1073|0
1652373900000|2022-05-12 16:45:00|1075.05|1071.93|1082.87|1079.75|1084.77|1081.65|1072.44|1069.32|0
1652374200000|2022-05-12 16:50:00|1083.11|1079.99|1082.63|1079.51|1088.33|1085.21|1079.55|1076.43|0
1652374500000|2022-05-12 16:55:00|1083.11|1079.99|1090.71|1087.59|1091.42|1088.3|1077.89|1074.77|0
1652374800000|2022-05-12 17:00:00|1090.83|1087.71|1097.02|1093.9|1098.32|1095.2|1084.66|1081.54|0
1652375100000|2022-05-12 17:05:00|1098.92|1095.8|1099.27|1096.15|1102.37|1099.25|1095.46|1092.34|0
1652375400000|2022-05-12 17:10:00|1098.56|1095.44|1097.84|1094.72|1100.46|1097.34|1089.17|1086.05|0
1652375700000|2022-05-12 17:15:00|1098.8|1095.68|1103.56|1100.44|1105.47|1102.35|1092.13|1089.01|0
1652376000000|2022-05-12 17:20:00|1104.04|1100.92|1102.28|1099.16|1105.61|1102.49|1096.18|1093.06|0
1652376300000|2022-05-12 17:25:00|1102.04|1098.92|1101.8|1098.68|1107.52|1104.4|1099.43|1096.31|0
1652376600000|2022-05-12 17:30:00|1102.04|1098.92|1107.99|1104.87|1111.57|1108.45|1098|1094.88|0
1652376900000|2022-05-12 17:35:00|1108.47|1105.35|1115.38|1112.26|1116.81|1113.69|1105.14|1102.02|0
1652377200000|2022-05-12 17:40:00|1115.86|1112.74|1117.05|1113.93|1118.24|1115.12|1113.95|1110.83|0
1652377500000|2022-05-12 17:45:00|1117.89|1114.77|1127.56|1124.44|1127.8|1124.68|1115.62|1112.5|0
1652377800000|2022-05-12 17:50:00|1127.8|1124.68|1126.52|1123.4|1128.07|1124.95|1124.01|1120.89|0
1652378100000|2022-05-12 17:55:00|1126.4|1123.28|1124.25|1121.13|1129.26|1126.14|1118.29|1115.17|0
1652378400000|2022-05-12 18:00:00|1123.66|1120.54|1118.77|1115.65|1125.68|1122.56|1115.43|1112.31|0
1652378700000|2022-05-12 18:05:00|1119.72|1116.6|1132.6|1129.48|1133.08|1129.96|1119.72|1116.6|0
1652379000000|2022-05-12 18:10:00|1133.08|1129.96|1128.06|1124.94|1133.32|1130.2|1128.06|1124.94|0
1652379300000|2022-05-12 18:15:00|1127.83|1124.71|1122.21|1119.09|1130.36|1127.24|1121.26|1118.14|0
1652379600000|2022-05-12 18:20:00|1122.93|1119.81|1126.52|1123.4|1129.63|1126.51|1117.92|1114.8|0
1652379900000|2022-05-12 18:25:00|1127.36|1124.24|1124.36|1121.24|1130.47|1127.35|1120.78|1117.66|0
1652380200000|2022-05-12 18:30:00|1124.84|1121.72|1132.5|1129.38|1136.69|1133.57|1123.05|1119.93|0
1652380500000|2022-05-12 18:35:00|1131.3|1128.18|1138|1134.88|1139.2|1136.08|1131.3|1128.18|0
1652380800000|2022-05-12 18:40:00|1137.76|1134.64|1138.24|1135.12|1141.36|1138.24|1135.13|1132.01|0
1652381100000|2022-05-12 18:45:00|1137.52|1134.4|1137.66|1134.54|1138.14|1135.02|1131.78|1128.66|0
1652381400000|2022-05-12 18:50:00|1139.22|1136.1|1134.31|1131.19|1141.61|1138.49|1129.28|1126.16|0
1652381700000|2022-05-12 18:55:00|1135.02|1131.9|1136.43|1133.31|1139.31|1136.19|1132.39|1129.27|0
1652382000000|2022-05-12 19:00:00|1136.67|1133.55|1125.19|1122.07|1138.83|1135.71|1124.47|1121.35|0
1652382300000|2022-05-12 19:05:00|1124.47|1121.35|1131.88|1128.76|1135.47|1132.35|1124.47|1121.35|0
1652382600000|2022-05-12 19:10:00|1131.65|1128.53|1131.65|1128.53|1139.55|1136.43|1131.41|1128.29|0
1652382900000|2022-05-12 19:15:00|1132.01|1128.89|1116|1113.12|1132.01|1128.89|1113.14|1110.26|0
1652383200000|2022-05-12 19:20:00|1115.76|1112.88|1100.2|1097.32|1116.95|1114.07|1096.2|1093.32|0
1652383500000|2022-05-12 19:25:00|1100.68|1097.8|1111.68|1108.8|1112.4|1109.52|1091.61|1088.73|0
1652383800000|2022-05-12 19:30:00|1110.37|1107.49|1100.68|1097.8|1110.96|1108.08|1094.71|1091.83|0
1652384100000|2022-05-12 19:35:00|1103.31|1100.43|1095.43|1092.55|1108.46|1105.58|1095.43|1092.55|0
1652384400000|2022-05-12 19:40:00|1096.14|1093.26|1099.23|1096.35|1102.82|1099.94|1088.25|1085.37|0
1652384700000|2022-05-12 19:45:00|1098.51|1095.63|1096.36|1093.48|1100.91|1098.03|1089.68|1086.8|0
1652385000000|2022-05-12 19:50:00|1092.78|1089.9|1088.91|1086.03|1094.17|1091.29|1079.37|1076.49|0
1652385300000|2022-05-12 19:55:00|1089.63|1086.75|1067.85|1064.97|1091.54|1088.66|1067.85|1064.97|0
1652385600000|2022-05-12 20:00:00|1069.76|1066.88|1070.28|1067.4|1074.06|1071.18|1067.37|1064.49|0
1652385900000|2022-05-12 20:05:00|1070.05|1067.17|1068.61|1065.73|1071.24|1068.36|1067.9|1065.02|0
1652386200000|2022-05-12 20:10:00|1069.09|1066.21|1076.01|1073.13|1076.73|1073.85|1069.09|1066.21|0
1652386500000|2022-05-12 20:15:00|1075.54|1072.18|1071.72|1068.36|1076.97|1073.61|1071|1067.64|0
1652386800000|2022-05-12 20:20:00|1071.96|1068.6|1072.67|1069.31|1074.82|1071.46|1071.48|1068.12|0
1652387100000|2022-05-12 20:25:00|1072.43|1069.07|1072.8|1069.44|1074.82|1071.46|1071.84|1068.48|0
1652387400000|2022-05-12 20:30:00|1072.91|1069.55|1075.54|1072.18|1079.6|1076.24|1072.8|1069.44|0
1652387700000|2022-05-12 20:35:00|1075.3|1071.94|1079.96|1076.6|1082.59|1079.23|1074.23|1070.87|0
1652388000000|2022-05-12 20:40:00|1079.6|1076.24|1080.32|1076.96|1081.16|1077.8|1076.01|1072.65|0
1652388300000|2022-05-12 20:45:00|1080.2|1076.84|1085.58|1082.22|1085.58|1082.22|1077.45|1074.09|0
1652388600000|2022-05-12 20:50:00|1086.3|1082.94|1089.29|1085.93|1089.53|1086.17|1085.34|1081.98|0
1652388900000|2022-05-12 20:55:00|1089.41|1086.05|1087.14|1083.78|1091.45|1088.09|1086.18|1082.82|0
1652389200000|2022-05-12 21:00:00|1086.68|1083.32|1085.95|1082.59|1086.86|1083.5|1085.66|1082.3|0
1652389500000|2022-05-12 21:05:00|1086.02|1082.66|1086.08|1082.72|1086.4|1083.04|1085.81|1082.45|0
1652389800000|2022-05-12 21:10:00|1085.81|1082.45|1084.59|1081.23|1085.81|1082.45|1083.85|1080.49|0
1652390100000|2022-05-12 21:15:00|1084.55|1081.19|1084.7|1081.34|1084.8|1081.44|1084.45|1081.09|0
1652390400000|2022-05-12 21:20:00|1084.73|1081.37|1083.26|1079.9|1084.73|1081.37|1083.26|1079.9|0
1652390700000|2022-05-12 21:25:00|1083.47|1080.11|1082.81|1079.45|1083.58|1080.22|1082.77|1079.41|0
1652391000000|2022-05-12 21:30:00|1082.77|1079.41|1082.91|1079.55|1082.91|1079.55|1082.36|1079|0
1652391300000|2022-05-12 21:35:00|1082.81|1079.45|1082.64|1079.28|1082.91|1079.55|1082.64|1079.28|0
1652391600000|2022-05-12 21:40:00|1083.02|1079.66|1082.94|1079.58|1083.23|1079.87|1082.36|1079|0
1652391900000|2022-05-12 21:45:00|1082.75|1079.39|1082.49|1079.13|1082.75|1079.39|1081.94|1078.58|0
1652392200000|2022-05-12 21:50:00|1082.43|1079.07|1082.56|1079.2|1082.6|1079.24|1082.04|1078.68|0
1652392500000|2022-05-12 21:55:00|1082.39|1079.03|1082.01|1078.65|1082.42|1079.06|1081.94|1078.58|0
1652392800000|2022-05-12 22:00:00|1080.67|1077.31|1079.59|1076.23|1080.67|1077.31|1076.96|1073.6|0
1652393100000|2022-05-12 22:05:00|1079.11|1075.75|1077.2|1073.84|1080.91|1077.55|1075.53|1072.17|0
1652393400000|2022-05-12 22:10:00|1076.72|1073.36|1074.57|1071.21|1077.68|1074.32|1073.62|1070.26|0
1652393700000|2022-05-12 22:15:00|1074.81|1071.45|1074.94|1071.58|1077.68|1074.32|1074.22|1070.86|0
1652394000000|2022-05-12 22:20:00|1074.33|1070.97|1077.56|1074.2|1077.56|1074.2|1073.38|1070.02|0
1652394300000|2022-05-12 22:25:00|1077.68|1074.32|1073.02|1069.66|1077.68|1074.32|1072.66|1069.3|0
1652394600000|2022-05-12 22:30:00|1072.9|1069.54|1076.85|1073.49|1076.96|1073.6|1072.9|1069.54|0
1652394900000|2022-05-12 22:35:00|1077.32|1073.96|1076.61|1073.25|1077.32|1073.96|1076.48|1073.12|0
1652395200000|2022-05-12 22:40:00|1076.48|1073.12|1075.05|1071.69|1076.61|1073.25|1075.05|1071.69|0
1652395500000|2022-05-12 22:45:00|1075.29|1071.93|1075.76|1072.4|1076.24|1072.88|1074.33|1070.97|0
1652395800000|2022-05-12 22:50:00|1075.65|1072.29|1075.29|1071.93|1076.13|1072.77|1074.09|1070.73|0
1652396100000|2022-05-12 22:55:00|1075.05|1071.69|1074.81|1071.45|1076|1072.64|1074.57|1071.21|0
1652396400000|2022-05-12 23:00:00|1074.57|1071.21|1070.51|1067.15|1075.17|1071.81|1069.79|1066.43|0
1652396700000|2022-05-12 23:05:00|1070.27|1066.91|1070.03|1066.67|1070.51|1067.15|1066.45|1063.09|0
1652397000000|2022-05-12 23:10:00|1070.16|1066.8|1068.25|1064.89|1070.51|1067.15|1067.17|1063.81|0
1652397300000|2022-05-12 23:15:00|1068.36|1065|1068.84|1065.48|1070.51|1067.15|1068.12|1064.76|0
1652397600000|2022-05-12 23:20:00|1068.36|1065|1064.54|1061.18|1068.36|1065|1064.43|1061.07|0
1652397900000|2022-05-12 23:25:00|1064.31|1060.95|1064.54|1061.18|1065.5|1062.14|1062.16|1058.8|0
1652398200000|2022-05-12 23:30:00|1064.19|1060.83|1062.64|1059.28|1065.02|1061.66|1061.45|1058.09|0
1652398500000|2022-05-12 23:35:00|1062.16|1058.8|1060.02|1056.66|1063.59|1060.23|1059.78|1056.42|0
1652398800000|2022-05-12 23:40:00|1059.9|1056.54|1059.3|1055.94|1060.02|1056.66|1057.63|1054.27|0
1652399100000|2022-05-12 23:45:00|1058.95|1055.59|1055.73|1052.37|1059.06|1055.7|1054.54|1051.18|0
1652399400000|2022-05-12 23:50:00|1055.49|1052.13|1055.62|1052.26|1056.68|1053.32|1055.02|1051.66|0
1652399700000|2022-05-12 23:55:00|1055.49|1052.13|1056.21|1052.85|1056.44|1053.08|1055.14|1051.78|0
1652400000000|2022-05-13 00:00:00|1056.44|1053.08|1055.01|1051.65|1060.25|1056.89|1055.01|1051.65|0
1652400300000|2022-05-13 00:05:00|1055.25|1051.89|1057.39|1054.03|1057.63|1054.27|1055.01|1051.65|0
1652400600000|2022-05-13 00:10:00|1057.63|1054.27|1055.49|1052.13|1060.25|1056.89|1054.54|1051.18|0
1652400900000|2022-05-13 00:15:00|1055.73|1052.37|1054.23|1050.87|1055.85|1052.49|1054.23|1050.87|0
1652401200000|2022-05-13 00:20:00|1054.83|1051.47|1053.04|1049.68|1055.31|1051.95|1053.04|1049.68|0
1652401500000|2022-05-13 00:25:00|1052.8|1049.44|1050.66|1047.3|1054.12|1050.76|1050.66|1047.3|0
1652401800000|2022-05-13 00:30:00|1050.42|1047.06|1048.28|1044.92|1050.66|1047.3|1047.09|1043.73|0
1652402100000|2022-05-13 00:35:00|1048.04|1044.68|1047.09|1043.73|1049.71|1046.35|1047.09|1043.73|0
1652402400000|2022-05-13 00:40:00|1047.33|1043.97|1047.81|1044.45|1048.28|1044.92|1046.62|1043.26|0
1652402700000|2022-05-13 00:45:00|1048.04|1044.68|1048.99|1045.63|1048.99|1045.63|1047.33|1043.97|0
1652403000000|2022-05-13 00:50:00|1049.23|1045.87|1048.76|1045.4|1049.23|1045.87|1048.28|1044.92|0
1652403300000|2022-05-13 00:55:00|1048.64|1045.28|1048.17|1044.81|1049.36|1046|1047.57|1044.21|0
1652403600000|2022-05-13 01:00:00|1048.28|1044.92|1048.52|1045.16|1050.18|1046.82|1048.28|1044.92|0
1652403900000|2022-05-13 01:05:00|1048.64|1045.28|1048.99|1045.63|1049.47|1046.11|1048.04|1044.68|0
1652404200000|2022-05-13 01:10:00|1048.64|1045.28|1047.8|1044.44|1049.83|1046.47|1047.56|1044.2|0
1652404500000|2022-05-13 01:15:00|1047.56|1044.2|1042.1|1038.74|1048.04|1044.68|1042.1|1038.74|0
1652404800000|2022-05-13 01:20:00|1042.33|1038.97|1040.79|1037.43|1042.81|1039.45|1040.32|1036.96|0
1652405100000|2022-05-13 01:25:00|1040.67|1037.31|1041.38|1038.02|1041.62|1038.26|1039.48|1036.12|0
1652405400000|2022-05-13 01:30:00|1041.03|1037.67|1042.81|1039.45|1043.76|1040.4|1040.91|1037.55|0
1652405700000|2022-05-13 01:35:00|1042.69|1039.33|1046.73|1043.37|1047.56|1044.2|1042.69|1039.33|0
1652406000000|2022-05-13 01:40:00|1046.85|1043.49|1046.73|1043.37|1047.32|1043.96|1044.47|1041.11|0
1652406300000|2022-05-13 01:45:00|1046.85|1043.49|1044.47|1041.11|1046.97|1043.61|1044|1040.64|0
1652406600000|2022-05-13 01:50:00|1044.36|1041|1043.17|1039.81|1045.18|1041.82|1042.45|1039.09|0
1652406900000|2022-05-13 01:55:00|1043.04|1039.68|1043.76|1040.4|1044.23|1040.87|1042.57|1039.21|0
1652407200000|2022-05-13 02:00:00|1043.52|1040.16|1041.98|1038.62|1043.76|1040.4|1040.67|1037.31|0
1652407500000|2022-05-13 02:05:00|1041.86|1038.5|1043.04|1039.68|1043.4|1040.04|1041.03|1037.67|0
1652407800000|2022-05-13 02:10:00|1042.93|1039.57|1044.23|1040.87|1045.07|1041.71|1042.81|1039.45|0
1652408100000|2022-05-13 02:15:00|1044.35|1040.99|1042.8|1039.44|1044.94|1041.58|1041.74|1038.38|0
1652408400000|2022-05-13 02:20:00|1043.04|1039.68|1043.52|1040.16|1043.75|1040.39|1042.09|1038.73|0
1652408700000|2022-05-13 02:25:00|1043.4|1040.04|1044.35|1040.99|1044.47|1041.11|1043.04|1039.68|0
1652409000000|2022-05-13 02:30:00|1044.23|1040.87|1042.8|1039.44|1044.47|1041.11|1042.8|1039.44|0
1652409300000|2022-05-13 02:35:00|1042.93|1039.57|1045.18|1041.82|1045.3|1041.94|1042.09|1038.73|0
1652409600000|2022-05-13 02:40:00|1044.7|1041.34|1043.75|1040.39|1044.7|1041.34|1043.28|1039.92|0
1652409900000|2022-05-13 02:45:00|1043.64|1040.28|1043.28|1039.92|1043.99|1040.63|1042.56|1039.2|0
1652410200000|2022-05-13 02:50:00|1043.51|1040.15|1043.75|1040.39|1044.35|1040.99|1043.04|1039.68|0
1652410500000|2022-05-13 02:55:00|1043.99|1040.63|1043.28|1039.92|1044.11|1040.75|1043.28|1039.92|0
1652410800000|2022-05-13 03:00:00|1043.75|1040.39|1043.99|1040.63|1044.23|1040.87|1042.8|1039.44|0
1652411100000|2022-05-13 03:05:00|1044.11|1040.75|1040.19|1036.83|1044.11|1040.75|1039.47|1036.11|0
1652411400000|2022-05-13 03:10:00|1040.07|1036.71|1039.71|1036.35|1041.37|1038.01|1039.47|1036.11|0
1652411700000|2022-05-13 03:15:00|1039.47|1036.11|1034.02|1030.66|1039.47|1036.11|1033.78|1030.42|0
1652412000000|2022-05-13 03:20:00|1033.9|1030.54|1030.7|1027.34|1034.73|1031.37|1030.58|1027.22|0
1652412300000|2022-05-13 03:25:00|1030.82|1027.46|1030.7|1027.34|1033.3|1029.94|1030.46|1027.1|0
1652412600000|2022-05-13 03:30:00|1030.46|1027.1|1027.85|1024.49|1030.7|1027.34|1026.67|1023.31|0
1652412900000|2022-05-13 03:35:00|1027.74|1024.38|1028.33|1024.97|1028.8|1025.44|1026.9|1023.54|0
1652413200000|2022-05-13 03:40:00|1027.5|1024.14|1026.9|1023.54|1027.61|1024.25|1026.43|1023.07|0
1652413500000|2022-05-13 03:45:00|1026.67|1023.31|1031.64|1028.28|1032|1028.64|1026.67|1023.31|0
1652413800000|2022-05-13 03:50:00|1031.53|1028.17|1032.83|1029.47|1033.06|1029.7|1030.34|1026.98|0
1652414100000|2022-05-13 03:55:00|1032.59|1029.23|1032.35|1028.99|1033.3|1029.94|1031.76|1028.4|0
1652414400000|2022-05-13 04:00:00|1032.59|1029.23|1035.91|1032.55|1035.91|1032.55|1032.35|1028.99|0
1652414700000|2022-05-13 04:05:00|1036.27|1032.91|1035.43|1032.07|1037.57|1034.21|1035.2|1031.84|0
1652415000000|2022-05-13 04:10:00|1035.67|1032.31|1037.09|1033.73|1038.76|1035.4|1035.67|1032.31|0
1652415300000|2022-05-13 04:15:00|1037.33|1033.97|1038.64|1035.28|1038.76|1035.4|1036.62|1033.26|0
1652415600000|2022-05-13 04:20:00|1038.76|1035.4|1036.74|1033.38|1038.76|1035.4|1036.62|1033.26|0
1652415900000|2022-05-13 04:25:00|1036.62|1033.26|1036.86|1033.5|1037.69|1034.33|1036.27|1032.91|0
1652416200000|2022-05-13 04:30:00|1036.98|1033.62|1037.57|1034.21|1037.81|1034.45|1036.38|1033.02|0
1652416500000|2022-05-13 04:35:00|1037.33|1033.97|1036.14|1032.78|1037.33|1033.97|1035.91|1032.55|0
1652416800000|2022-05-13 04:40:00|1036.38|1033.02|1035.91|1032.55|1036.86|1033.5|1035.67|1032.31|0
1652417100000|2022-05-13 04:45:00|1036.27|1032.91|1033.18|1029.82|1036.38|1033.02|1033.06|1029.7|0
1652417400000|2022-05-13 04:50:00|1033.42|1030.06|1032.35|1028.99|1033.77|1030.41|1031.16|1027.8|0
1652417700000|2022-05-13 04:55:00|1032.11|1028.75|1032.82|1029.46|1033.3|1029.94|1031.64|1028.28|0
1652418000000|2022-05-13 05:00:00|1032.58|1029.22|1034.48|1031.12|1036.38|1033.02|1032.35|1028.99|0
1652418300000|2022-05-13 05:05:00|1034.37|1031.01|1032.35|1028.99|1035.43|1032.07|1031.63|1028.27|0
1652418600000|2022-05-13 05:10:00|1032.11|1028.75|1033.29|1029.93|1033.77|1030.41|1030.69|1027.33|0
1652418900000|2022-05-13 05:15:00|1032.82|1029.46|1031.4|1028.04|1033.29|1029.93|1031.4|1028.04|0
1652419200000|2022-05-13 05:20:00|1030.69|1027.33|1030.57|1027.21|1031.63|1028.27|1028.79|1025.43|0
1652419500000|2022-05-13 05:25:00|1030.45|1027.09|1032.82|1029.46|1034|1030.64|1030.45|1027.09|0
1652419800000|2022-05-13 05:30:00|1032.7|1029.34|1030.81|1027.45|1034|1030.64|1030.45|1027.09|0
1652420100000|2022-05-13 05:35:00|1030.92|1027.56|1029.97|1026.61|1031.16|1027.8|1029.26|1025.9|0
1652420400000|2022-05-13 05:40:00|1030.21|1026.85|1030.21|1026.85|1031.16|1027.8|1029.62|1026.26|0
1652420700000|2022-05-13 05:45:00|1029.97|1026.61|1031.75|1028.39|1032.34|1028.98|1029.26|1025.9|0
1652421000000|2022-05-13 05:50:00|1031.87|1028.51|1032.58|1029.22|1033.76|1030.4|1031.87|1028.51|0
1652421300000|2022-05-13 05:55:00|1032.46|1029.1|1033.05|1029.69|1034.24|1030.88|1032.1|1028.74|0
1652421600000|2022-05-13 06:00:00|1032.82|1029.46|1034.95|1031.59|1035.07|1031.71|1031.63|1028.27|0
1652421900000|2022-05-13 06:05:00|1035.19|1031.83|1035.07|1031.71|1035.42|1032.06|1031.63|1028.27|0
1652422200000|2022-05-13 06:10:00|1035.19|1031.83|1040.41|1037.05|1040.77|1037.41|1035.19|1031.83|0
1652422500000|2022-05-13 06:15:00|1040.17|1036.81|1042.78|1039.42|1044.45|1041.09|1039.93|1036.57|0
1652422800000|2022-05-13 06:20:00|1042.55|1039.19|1040.64|1037.28|1042.91|1039.55|1039.69|1036.33|0
1652423100000|2022-05-13 06:25:00|1040.88|1037.52|1041.72|1038.36|1042.31|1038.95|1038.51|1035.15|0
1652423400000|2022-05-13 06:30:00|1042.31|1038.95|1040.55|1037.19|1043.38|1040.02|1039.47|1036.11|0
1652423700000|2022-05-13 06:35:00|1040.31|1036.95|1039.24|1035.88|1040.66|1037.3|1037.94|1034.58|0
1652424000000|2022-05-13 06:40:00|1038.76|1035.4|1037.46|1034.1|1041.37|1038.01|1037.1|1033.74|0
1652424300000|2022-05-13 06:45:00|1037.58|1034.22|1035.2|1031.84|1038.65|1035.29|1034.97|1031.61|0
1652424600000|2022-05-13 06:50:00|1035.44|1032.08|1036.15|1032.79|1037.1|1033.74|1034.73|1031.37|0
1652424900000|2022-05-13 06:55:00|1036.86|1033.5|1037.57|1034.21|1038.65|1035.29|1034.97|1031.61|0
1652425200000|2022-05-13 07:00:00|1038.76|1035.4|1044.22|1040.86|1046.12|1042.76|1037.94|1034.58|0
1652425500000|2022-05-13 07:05:00|1044.58|1041.7|1043.03|1040.15|1047.54|1044.66|1042.08|1039.2|0
1652425800000|2022-05-13 07:10:00|1042.79|1039.91|1040.18|1037.3|1043.39|1040.51|1037.57|1034.69|0
1652426100000|2022-05-13 07:15:00|1040.07|1037.19|1042.79|1039.91|1045.64|1042.76|1036.98|1034.1|0
1652426400000|2022-05-13 07:20:00|1042.68|1039.8|1033.9|1031.02|1043.86|1040.98|1032.36|1029.48|0
1652426700000|2022-05-13 07:25:00|1033.54|1030.66|1033.07|1030.19|1039.7|1036.82|1032.12|1029.24|0
1652427000000|2022-05-13 07:30:00|1032.59|1029.71|1024.88|1022|1033.78|1030.9|1024.88|1022|0
1652427300000|2022-05-13 07:35:00|1025|1022.12|1024.88|1022|1026.3|1023.42|1024.88|1022|0
1652427600000|2022-05-13 07:40:00|1025.12|1022.24|1027.72|1024.84|1028.9|1026.02|1025.12|1022.24|0
1652427900000|2022-05-13 07:45:00|1027.48|1024.6|1027.01|1024.13|1028.66|1025.78|1024.88|1022|0
1652428200000|2022-05-13 07:50:00|1026.77|1023.89|1030.32|1027.44|1030.32|1027.44|1026.3|1023.42|0
1652428500000|2022-05-13 07:55:00|1029.85|1026.97|1033.4|1030.52|1035.06|1032.18|1029.61|1026.73|0
1652428800000|2022-05-13 08:00:00|1033.63|1030.75|1029.02|1026.14|1033.63|1030.75|1027.48|1024.6|0
1652429100000|2022-05-13 08:05:00|1029.14|1026.26|1027.37|1024.49|1029.14|1026.26|1025.82|1022.94|0
1652429400000|2022-05-13 08:10:00|1027.24|1024.36|1030.56|1027.68|1031.03|1028.15|1027.24|1024.36|0
1652429700000|2022-05-13 08:15:00|1030.08|1027.2|1027.72|1024.84|1030.56|1027.68|1027.37|1024.49|0
1652430000000|2022-05-13 08:20:00|1028.07|1025.19|1025.59|1022.71|1028.9|1026.02|1025.59|1022.71|0
1652430300000|2022-05-13 08:25:00|1025.71|1022.83|1026.3|1023.42|1027|1024.12|1024.88|1022|0
1652430600000|2022-05-13 08:30:00|1026.06|1023.18|1026.77|1023.89|1029.61|1026.73|1025.35|1022.47|0
1652430900000|2022-05-13 08:35:00|1026.53|1023.65|1029.13|1026.25|1029.61|1026.73|1026.53|1023.65|0
1652431200000|2022-05-13 08:40:00|1029.37|1026.49|1030.55|1027.67|1031.97|1029.09|1028.55|1025.67|0
1652431500000|2022-05-13 08:45:00|1031.03|1028.15|1033.87|1030.99|1034.1|1031.22|1030.79|1027.91|0
1652431800000|2022-05-13 08:50:00|1034.1|1031.22|1031.03|1028.15|1035.17|1032.29|1030.91|1028.03|0
1652432100000|2022-05-13 08:55:00|1030.79|1027.91|1030.2|1027.32|1032.21|1029.33|1030.08|1027.2|0
1652432400000|2022-05-13 09:00:00|1030.08|1027.2|1027.83|1024.95|1030.08|1027.2|1027.24|1024.36|0
1652432700000|2022-05-13 09:05:00|1027.47|1024.59|1024.87|1021.99|1028.78|1025.9|1024.87|1021.99|0
1652433000000|2022-05-13 09:10:00|1025.11|1022.23|1026.53|1023.65|1026.53|1023.65|1024.87|1021.99|0
1652433300000|2022-05-13 09:15:00|1026.41|1023.53|1026.05|1023.17|1027.95|1025.07|1025.82|1022.94|0
1652433600000|2022-05-13 09:20:00|1025.82|1022.94|1026.53|1023.65|1026.53|1023.65|1025.82|1022.94|0
1652433900000|2022-05-13 09:25:00|1026.76|1023.88|1028.42|1025.54|1029.36|1026.48|1023.22|1020.34|0
1652434200000|2022-05-13 09:30:00|1028.18|1025.3|1031.73|1028.85|1032.92|1030.04|1027.71|1024.83|0
1652434500000|2022-05-13 09:35:00|1031.49|1028.61|1032.2|1029.32|1033.63|1030.75|1030.78|1027.9|0
1652434800000|2022-05-13 09:40:00|1031.73|1028.85|1031.14|1028.26|1033.15|1030.27|1030.78|1027.9|0
1652435100000|2022-05-13 09:45:00|1030.07|1027.19|1032.09|1029.21|1033.75|1030.87|1028.65|1025.77|0
1652435400000|2022-05-13 09:50:00|1031.97|1029.09|1036.7|1033.82|1036.7|1033.82|1031.73|1028.85|0
1652435700000|2022-05-13 09:55:00|1036.83|1033.95|1034.57|1031.69|1036.83|1033.95|1033.27|1030.39|0
1652436000000|2022-05-13 10:00:00|1034.81|1031.93|1032.8|1029.92|1035.17|1032.29|1032.68|1029.8|0
1652436300000|2022-05-13 10:05:00|1032.91|1030.03|1036.94|1034.06|1037.18|1034.3|1032.91|1030.03|0
1652436600000|2022-05-13 10:10:00|1036.59|1033.71|1030.78|1027.9|1037.54|1034.66|1030.67|1027.79|0
1652436900000|2022-05-13 10:15:00|1031.49|1028.61|1033.27|1030.39|1033.62|1030.74|1030.31|1027.43|0
1652437200000|2022-05-13 10:20:00|1033.15|1030.27|1031.61|1028.73|1033.86|1030.98|1031.49|1028.61|0
1652437500000|2022-05-13 10:25:00|1031.96|1029.08|1031.85|1028.97|1032.44|1029.56|1031.02|1028.14|0
1652437800000|2022-05-13 10:30:00|1032.2|1029.32|1030.31|1027.43|1032.91|1030.03|1029.6|1026.72|0
1652438100000|2022-05-13 10:35:00|1030.07|1027.19|1027.23|1024.35|1030.07|1027.19|1027.23|1024.35|0
1652438400000|2022-05-13 10:40:00|1027.12|1024.24|1030.3|1027.42|1030.3|1027.42|1026.76|1023.88|0
1652438700000|2022-05-13 10:45:00|1030.07|1027.19|1030.3|1027.42|1030.78|1027.9|1029.12|1026.24|0
1652439000000|2022-05-13 10:50:00|1030.43|1027.55|1029.36|1026.48|1030.43|1027.55|1028.17|1025.29|0
1652439300000|2022-05-13 10:55:00|1028.88|1026|1027.94|1025.06|1029.36|1026.48|1026.28|1023.4|0
1652439600000|2022-05-13 11:00:00|1027.46|1024.58|1029.36|1026.48|1030.3|1027.42|1026.04|1023.16|0
1652439900000|2022-05-13 11:05:00|1029.48|1026.6|1029.48|1026.6|1031.49|1028.61|1029.12|1026.24|0
1652440200000|2022-05-13 11:10:00|1029.59|1026.71|1030.07|1027.19|1031.01|1028.13|1029.59|1026.71|0
1652440500000|2022-05-13 11:15:00|1030.19|1027.31|1030.77|1027.89|1031.49|1028.61|1029.59|1026.71|0
1652440800000|2022-05-13 11:20:00|1031.01|1028.13|1030.77|1027.89|1031.48|1028.6|1030.06|1027.18|0
1652441100000|2022-05-13 11:25:00|1030.54|1027.66|1029.48|1026.6|1031.01|1028.13|1028.64|1025.76|0
1652441400000|2022-05-13 11:30:00|1029.35|1026.47|1025.57|1022.69|1031.01|1028.13|1025.57|1022.69|0
1652441700000|2022-05-13 11:35:00|1025.45|1022.57|1025.8|1022.92|1026.28|1023.4|1024.86|1021.98|0
1652442000000|2022-05-13 11:40:00|1025.69|1022.81|1023.81|1020.93|1026.28|1023.4|1023.58|1020.7|0
1652442300000|2022-05-13 11:45:00|1024.05|1021.17|1021.68|1018.8|1025.71|1022.83|1021.68|1018.8|0
1652442600000|2022-05-13 11:50:00|1022.16|1019.28|1021.44|1018.56|1024.99|1022.11|1021.44|1018.56|0
1652442900000|2022-05-13 11:55:00|1021.21|1018.33|1015.06|1012.18|1021.21|1018.33|1013.17|1010.29|0
1652443200000|2022-05-13 12:00:00|1014.35|1011.47|1017.9|1015.02|1018.13|1015.25|1012.7|1009.82|0
1652443500000|2022-05-13 12:05:00|1018.13|1015.25|1017.9|1015.02|1019.55|1016.67|1016.84|1013.96|0
1652443800000|2022-05-13 12:10:00|1017.66|1014.78|1019.32|1016.44|1019.86|1016.98|1017.42|1014.54|0
1652444100000|2022-05-13 12:15:00|1019.08|1016.2|1017.08|1014.2|1020.03|1017.15|1015.54|1012.66|0
1652444400000|2022-05-13 12:20:00|1016.96|1014.08|1019.2|1016.32|1019.79|1016.91|1015.78|1012.9|0
1652444700000|2022-05-13 12:25:00|1019.08|1016.2|1019.32|1016.44|1020.5|1017.62|1019.08|1016.2|0
1652445000000|2022-05-13 12:30:00|1019.44|1016.56|1015.19|1012.31|1019.55|1016.67|1014.83|1011.95|0
1652445300000|2022-05-13 12:35:00|1015.07|1012.19|1016.01|1013.13|1016.48|1013.6|1014.83|1011.95|0
1652445600000|2022-05-13 12:40:00|1015.77|1012.89|1017.7|1014.82|1018.88|1016|1015.54|1012.66|0
1652445900000|2022-05-13 12:45:00|1017.46|1014.58|1015.34|1012.46|1017.7|1014.82|1015.1|1012.22|0
1652446200000|2022-05-13 12:50:00|1015.57|1012.69|1013.92|1011.04|1016.28|1013.4|1013.45|1010.57|0
1652446500000|2022-05-13 12:55:00|1013.68|1010.8|1018.88|1016|1018.88|1016|1013.45|1010.57|0
1652446800000|2022-05-13 13:00:00|1018.4|1015.52|1021.47|1018.59|1022.66|1019.78|1017.93|1015.05|0
1652447100000|2022-05-13 13:05:00|1021.24|1018.36|1021.95|1019.07|1022.65|1019.77|1018.87|1015.99|0
1652447400000|2022-05-13 13:10:00|1022.18|1019.3|1028.57|1025.69|1029.04|1026.16|1021.24|1018.36|0
1652447700000|2022-05-13 13:15:00|1028.33|1025.45|1028.33|1025.45|1028.57|1025.69|1025.49|1022.61|0
1652448000000|2022-05-13 13:20:00|1028.8|1025.92|1030.7|1027.82|1030.7|1027.82|1028.09|1025.21|0
1652448300000|2022-05-13 13:25:00|1030.22|1027.34|1029.28|1026.4|1031.41|1028.53|1027.86|1024.98|0
1652448600000|2022-05-13 13:30:00|1027.15|1024.27|1033.3|1030.42|1033.3|1030.42|1023.83|1020.95|0
1652448900000|2022-05-13 13:35:00|1033.78|1030.9|1025.77|1022.89|1038.99|1036.11|1021.47|1018.59|0
1652449200000|2022-05-13 13:40:00|1026.39|1023.51|1020.45|1017.57|1031.68|1028.8|1019.75|1016.87|0
1652449500000|2022-05-13 13:45:00|1019.98|1017.1|1024.71|1021.83|1027.32|1024.44|1017.85|1014.97|0
1652449800000|2022-05-13 13:50:00|1023.77|1020.89|1007.23|1004.35|1024.48|1021.6|1006.29|1003.41|0
1652450100000|2022-05-13 13:55:00|1006.76|1003.88|1011.24|1008.36|1013.49|1010.61|1006.76|1003.88|0
1652450400000|2022-05-13 14:00:00|1010.18|1007.3|999.69|996.81|1011|1008.12|997.46|994.58|0
1652450700000|2022-05-13 14:05:00|998.75|995.87|999.22|996.34|1005.58|1002.7|998.28|995.4|0
1652451000000|2022-05-13 14:10:00|998.98|996.1|998.98|996.1|1002.75|999.87|995.69|992.81|0
1652451300000|2022-05-13 14:15:00|998.75|995.87|998.22|995.34|1003.19|1000.31|996.34|993.46|0
1652451600000|2022-05-13 14:20:00|997.52|994.64|985.26|982.38|997.52|994.64|984.79|981.91|0
1652451900000|2022-05-13 14:25:00|985.02|982.14|986.2|983.32|987.61|984.73|981.96|979.08|0
1652452200000|2022-05-13 14:30:00|986.43|983.55|983.56|980.68|987.38|984.5|982.38|979.5|0
1652452500000|2022-05-13 14:35:00|983.33|980.45|984.98|982.1|987.58|984.7|981.68|978.8|0
1652452800000|2022-05-13 14:40:00|985.22|982.34|996.83|993.95|996.83|993.95|984.63|981.75|0
1652453100000|2022-05-13 14:45:00|997.06|994.18|995.18|992.3|1002.49|999.61|992.12|989.24|0
1652453400000|2022-05-13 14:50:00|995.41|992.53|986.47|983.59|996.36|993.48|986|983.12|0
1652453700000|2022-05-13 14:55:00|986|983.12|987.88|985|989.76|986.88|984.36|981.48|0
1652454000000|2022-05-13 15:00:00|988.82|985.94|990.94|988.06|994|991.12|987.18|984.3|0
1652454300000|2022-05-13 15:05:00|990.23|987.35|986.71|983.83|990.7|987.82|985.89|983.01|0
1652454600000|2022-05-13 15:10:00|986.83|983.95|987.18|984.3|989.29|986.41|985.53|982.65|0
1652454900000|2022-05-13 15:15:00|988.12|985.24|990.94|988.06|993.53|990.65|987.18|984.3|0
1652455200000|2022-05-13 15:20:00|991.17|988.29|985.29|982.41|991.17|988.29|982.95|980.07|0
1652455500000|2022-05-13 15:25:00|984.82|981.94|982.01|979.13|986.7|983.82|981.07|978.19|0
1652455800000|2022-05-13 15:30:00|981.54|978.66|983.41|980.53|986|983.12|980.13|977.25|0
1652456100000|2022-05-13 15:35:00|983.18|980.3|981.07|978.19|984.59|981.71|979.89|977.01|0
1652456400000|2022-05-13 15:40:00|981.3|978.42|984.82|981.94|989.05|986.17|981.3|978.42|0
1652456700000|2022-05-13 15:45:00|985.06|982.18|986.94|984.06|988.58|985.7|985.06|982.18|0
1652457000000|2022-05-13 15:50:00|987.17|984.29|981.06|978.18|987.64|984.76|980.83|977.95|0
1652457300000|2022-05-13 15:55:00|981.3|978.42|982.94|980.06|983.65|980.77|980.59|977.71|0
1652457600000|2022-05-13 16:00:00|981.77|978.89|977.54|974.66|982.47|979.59|977.31|974.43|0
1652457900000|2022-05-13 16:05:00|977.31|974.43|970.98|968.1|977.54|974.66|970.98|968.1|0
1652458200000|2022-05-13 16:10:00|970.75|967.87|969.11|966.23|972.86|969.98|966.54|963.66|0
1652458500000|2022-05-13 16:15:00|969.34|966.46|972.62|969.74|972.62|969.74|968.17|965.29|0
1652458800000|2022-05-13 16:20:00|972.86|969.98|974.96|972.08|976.6|973.72|971.22|968.34|0
1652459100000|2022-05-13 16:25:00|976.14|973.26|975.2|972.32|979.89|977.01|975.2|972.32|0
1652459400000|2022-05-13 16:30:00|974.96|972.08|972.44|969.56|974.96|972.08|970.24|967.36|0
1652459700000|2022-05-13 16:35:00|972.67|969.79|971.74|968.86|972.91|970.03|971.03|968.15|0
1652460000000|2022-05-13 16:40:00|971.97|969.09|973.61|970.73|973.61|970.73|969.62|966.74|0
1652460300000|2022-05-13 16:45:00|973.14|970.26|978.55|975.67|978.78|975.9|972.67|969.79|0
1652460600000|2022-05-13 16:50:00|978.78|975.9|984.43|981.55|989.14|986.26|978.78|975.9|0
1652460900000|2022-05-13 16:55:00|984.66|981.78|979.25|976.37|984.66|981.78|979.02|976.14|0
1652461200000|2022-05-13 17:00:00|979.02|976.14|977.84|974.96|980.66|977.78|975.26|972.38|0
1652461500000|2022-05-13 17:05:00|978.55|975.67|982.31|979.43|983.96|981.08|978.31|975.43|0
1652461800000|2022-05-13 17:10:00|982.54|979.66|980.47|977.59|984.9|982.02|980.47|977.59|0
1652462100000|2022-05-13 17:15:00|981.41|978.53|986.35|983.47|987.29|984.41|981.41|978.53|0
1652462400000|2022-05-13 17:20:00|986.58|983.7|984.12|981|990.12|987.24|984.12|981|0
1652462700000|2022-05-13 17:25:00|983.88|980.76|987.88|984.76|987.88|984.76|981.53|978.41|0
1652463000000|2022-05-13 17:30:00|986.7|983.58|984.35|981.23|988.35|985.23|983.64|980.52|0
1652463300000|2022-05-13 17:35:00|984.11|980.99|990.23|987.11|990.47|987.35|984.11|980.99|0
1652463600000|2022-05-13 17:40:00|990|986.88|995.42|992.3|996.83|993.71|990|986.88|0
1652463900000|2022-05-13 17:45:00|995.65|992.53|993.3|990.18|999.19|996.07|992.82|989.7|0
1652464200000|2022-05-13 17:50:00|993.77|990.65|995.65|992.53|998.25|995.13|992.35|989.23|0
1652464500000|2022-05-13 17:55:00|996.6|993.48|1001.79|998.67|1004.39|1001.27|995.89|992.77|0
1652464800000|2022-05-13 18:00:00|1002.5|999.38|1018.33|1015.21|1020.01|1016.89|1002.5|999.38|0
1652465100000|2022-05-13 18:05:00|1019.39|1016.27|1012.29|1009.17|1023.18|1020.06|1011.35|1008.23|0
1652465400000|2022-05-13 18:10:00|1012.53|1009.41|1015.48|1012.6|1016.55|1013.43|1008.51|1005.39|0
1652465700000|2022-05-13 18:15:00|1015.72|1012.84|1009.22|1006.34|1017.85|1014.97|1009.1|1006.22|0
1652466000000|2022-05-13 18:20:00|1008.86|1005.98|1015.96|1013.08|1018.56|1015.68|1008.86|1005.98|0
1652466300000|2022-05-13 18:25:00|1015.25|1012.37|1014.54|1011.66|1019.75|1016.87|1013.35|1010.47|0
1652466600000|2022-05-13 18:30:00|1013.83|1010.95|1006.97|1004.09|1013.83|1010.95|999.42|996.54|0
1652466900000|2022-05-13 18:35:00|1007.21|1004.33|1009.81|1006.93|1012.77|1009.89|1005.55|1002.67|0
1652467200000|2022-05-13 18:40:00|1009.57|1006.69|1004.84|1001.96|1011.7|1008.82|1003.66|1000.78|0
1652467500000|2022-05-13 18:45:00|1004.61|1001.73|1008.62|1005.74|1011.7|1008.82|1004.37|1001.49|0
1652467800000|2022-05-13 18:50:00|1009.1|1006.22|992.11|989.23|1009.33|1006.45|991.77|988.89|0
1652468100000|2022-05-13 18:55:00|991.64|988.76|991.64|988.76|994.59|991.71|991.41|988.53|0
1652468400000|2022-05-13 19:00:00|991.17|988.29|992.64|989.76|992.88|990|986.99|984.11|0
1652468700000|2022-05-13 19:05:00|992.4|989.52|984.63|982.23|992.4|989.52|984.39|981.99|0
1652469000000|2022-05-13 19:10:00|984.39|981.99|979.59|977.19|985.61|983.21|979.12|976.72|0
1652469300000|2022-05-13 19:15:00|979.12|976.72|977.95|975.55|981.95|979.55|975.36|972.96|0
1652469600000|2022-05-13 19:20:00|978.42|976.02|977|974.6|981.95|979.55|975.36|972.96|0
1652469900000|2022-05-13 19:25:00|977.48|975.08|973.24|970.84|979.59|977.19|972.77|970.37|0
1652470200000|2022-05-13 19:30:00|973.48|971.08|988.54|986.14|989.25|986.85|971.6|969.2|0
1652470500000|2022-05-13 19:35:00|988.43|986.03|986.62|983.74|992.55|990.15|981.68|978.8|0
1652470800000|2022-05-13 19:40:00|986.15|983.27|981.44|978.56|987.1|984.22|979.09|976.21|0
1652471100000|2022-05-13 19:45:00|981.33|978.45|983.95|981.07|989.85|986.97|976.88|974|0
1652471400000|2022-05-13 19:50:00|984.18|981.3|986.47|983.59|996.46|993.58|984.18|981.3|0
1652471700000|2022-05-13 19:55:00|987.18|984.3|981.3|978.42|990.48|987.6|979.89|977.01|0
1652472000000|2022-05-13 20:00:00|980.36|977.48|985.36|982.96|986.78|984.38|980.36|977.48|0
1652472300000|2022-05-13 20:05:00|985.24|982.84|988.42|986.02|988.9|986.5|984.88|982.48|0
1652472600000|2022-05-13 20:10:00|988.07|985.67|988.42|986.02|988.66|986.26|986.3|983.9|0
1652684700000|2022-05-16 07:05:00|1001.39|998.99|1006.23|1003.83|1007.89|1005.49|1001.27|998.87|0
1652685000000|2022-05-16 07:10:00|1005.64|1003.24|1006.7|1004.3|1011.68|1009.28|1005.52|1003.12|0
1652685300000|2022-05-16 07:15:00|1007.3|1004.9|1012.86|1010.46|1013.33|1010.93|1006.94|1004.54|0
1652685600000|2022-05-16 07:20:00|1013.33|1010.93|1011.91|1009.51|1015.7|1013.3|1011.33|1008.93|0
1652685900000|2022-05-16 07:25:00|1011.68|1009.28|1003.86|1001.46|1011.68|1009.28|1002.1|999.7|0
1652686200000|2022-05-16 07:30:00|1002.68|1000.28|1001.03|998.63|1004.34|1001.94|999.61|997.21|0
1652686500000|2022-05-16 07:35:00|1000.79|998.39|1001.5|999.1|1004.22|1001.82|999.73|997.33|0
1652686800000|2022-05-16 07:40:00|1001.74|999.34|1000.68|998.28|1002.09|999.69|998.66|996.26|0
1652687100000|2022-05-16 07:45:00|1000.55|998.15|998.43|996.03|1001.5|999.1|994.89|992.49|0
1652687400000|2022-05-16 07:50:00|998.66|996.26|1001.86|999.46|1002.33|999.93|996.42|994.02|0
1652687700000|2022-05-16 07:55:00|1002.09|999.69|1001.38|998.98|1003.63|1001.23|999.13|996.73|0
1652688000000|2022-05-16 08:00:00|1001.02|998.62|998.43|996.03|1001.62|999.22|996.77|994.37|0
1652688300000|2022-05-16 08:05:00|998.55|996.15|997.95|995.55|1000.79|998.39|997.48|995.08|0
1652688600000|2022-05-16 08:10:00|998.08|995.68|994.65|992.25|998.08|995.68|994.65|992.25|0
1652688900000|2022-05-16 08:15:00|994.77|992.37|990.64|988.24|995.36|992.96|989.93|987.53|0
1652689200000|2022-05-16 08:20:00|990.17|987.77|988.99|986.59|991.23|988.83|988.64|986.24|0
1652689500000|2022-05-16 08:25:00|988.64|986.24|992.88|990.48|993.35|990.95|988.4|986|0
1652689800000|2022-05-16 08:30:00|992.76|990.36|991.11|988.71|994.17|991.77|989.34|986.94|0
1652690100000|2022-05-16 08:35:00|991.23|988.83|993.7|991.3|994.3|991.9|990.16|987.76|0
1652690400000|2022-05-16 08:40:00|993.47|991.07|992.76|990.36|995.71|993.31|991.81|989.41|0
1652690700000|2022-05-16 08:45:00|992.64|990.24|991.34|988.94|992.99|990.59|990.87|988.47|0
1652691000000|2022-05-16 08:50:00|991.23|988.83|987.69|985.29|991.81|989.41|987.57|985.17|0
1652691300000|2022-05-16 08:55:00|987.81|985.41|984.51|982.11|988.28|985.88|984.51|982.11|0
1652691600000|2022-05-16 09:00:00|984.98|982.58|984.16|981.76|985.69|983.29|983.57|981.17|0
1652691900000|2022-05-16 09:05:00|984.04|981.64|986.63|984.23|987.46|985.06|984.04|981.64|0
1652692200000|2022-05-16 09:10:00|986.75|984.35|986.51|984.11|987.33|984.93|985.21|982.81|0
1652692500000|2022-05-16 09:15:00|986.39|983.99|987.45|985.05|988.16|985.76|985.68|983.28|0
1652692800000|2022-05-16 09:20:00|987.1|984.7|990.4|988|990.87|988.47|986.86|984.46|0
1652693100000|2022-05-16 09:25:00|990.28|987.88|993.46|991.06|993.7|991.3|989.92|987.52|0
1652693400000|2022-05-16 09:30:00|993.7|991.3|991.34|988.94|993.7|991.3|990.75|988.35|0
1652693700000|2022-05-16 09:35:00|991.93|989.53|994.29|991.89|994.4|992|991.46|989.06|0
1652694000000|2022-05-16 09:40:00|994.53|992.13|994.17|991.77|995.11|992.71|992.64|990.24|0
1652694300000|2022-05-16 09:45:00|994.29|991.89|992.51|990.11|994.4|992|992.51|990.11|0
1652694600000|2022-05-16 09:50:00|992.64|990.24|994.76|992.36|994.87|992.47|992.28|989.88|0
1652694900000|2022-05-16 09:55:00|994.64|992.24|997.23|994.83|998.65|996.25|994.4|992|0
1652695200000|2022-05-16 10:00:00|996.53|994.13|993.69|991.29|996.76|994.36|993.69|991.29|0
1652695500000|2022-05-16 10:05:00|993.22|990.82|995.11|992.71|996.05|993.65|993.22|990.82|0
1652695800000|2022-05-16 10:10:00|994.99|992.59|992.98|990.58|995.94|993.54|992.98|990.58|0
1652696100000|2022-05-16 10:15:00|992.87|990.47|993.46|991.06|993.93|991.53|992.16|989.76|0
1652696400000|2022-05-16 10:20:00|993.22|990.82|995.34|992.94|995.94|993.54|993.22|990.82|0
1652696700000|2022-05-16 10:25:00|994.63|992.23|991.45|989.05|994.87|992.47|990.39|987.99|0
1652697000000|2022-05-16 10:30:00|991.93|989.53|994.16|991.76|995.58|993.18|991.93|989.53|0
1652697300000|2022-05-16 10:35:00|993.45|991.05|990.44|988.04|994.87|992.47|989.73|987.33|0
1652697600000|2022-05-16 10:40:00|990.91|988.51|991.86|989.46|992.57|990.17|989.97|987.57|0
1652697900000|2022-05-16 10:45:00|991.62|989.22|991.62|989.22|992.33|989.93|989.97|987.57|0
1652698200000|2022-05-16 10:50:00|991.74|989.34|994.45|992.05|994.69|992.29|991.38|988.98|0
1652698500000|2022-05-16 10:55:00|994.69|992.29|993.51|991.11|994.69|992.29|991.15|988.75|0
1652698800000|2022-05-16 11:00:00|992.8|990.4|993.04|990.64|993.75|991.35|991.62|989.22|0
1652699100000|2022-05-16 11:05:00|993.51|991.11|989.26|986.86|993.51|991.11|988.31|985.91|0
1652699400000|2022-05-16 11:10:00|989.49|987.09|990.2|987.8|990.67|988.27|988.55|986.15|0
1652699700000|2022-05-16 11:15:00|989.85|987.45|989.49|987.09|991.38|988.98|989.26|986.86|0
1652700000000|2022-05-16 11:20:00|989.38|986.98|988.78|986.38|992.09|989.69|987.84|985.44|0
1652700300000|2022-05-16 11:25:00|989.02|986.62|992.8|990.4|993.51|991.11|988.78|986.38|0
1652700600000|2022-05-16 11:30:00|992.56|990.16|994.92|992.52|995.16|992.76|992.09|989.69|0
1652700900000|2022-05-16 11:35:00|995.05|992.65|993.98|991.58|995.16|992.76|993.27|990.87|0
1652701200000|2022-05-16 11:40:00|994.1|991.7|992.09|989.69|994.21|991.81|991.85|989.45|0
1652701500000|2022-05-16 11:45:00|991.97|989.57|991.38|988.98|992.56|990.16|989.96|987.56|0
1652701800000|2022-05-16 11:50:00|991.61|989.21|989.61|987.21|992.56|990.16|988.31|985.91|0
1652702100000|2022-05-16 11:55:00|989.38|986.98|989.96|987.56|992.09|989.69|989.25|986.85|0
1652702400000|2022-05-16 12:00:00|989.49|987.09|990.43|988.03|992.32|989.92|986.89|984.49|0
1652702700000|2022-05-16 12:05:00|990.2|987.8|991.38|988.98|993.27|990.87|990.2|987.8|0
1652703000000|2022-05-16 12:10:00|991.61|989.21|987.36|984.96|992.21|989.81|986.89|984.49|0
1652703300000|2022-05-16 12:15:00|987.25|984.85|985.95|983.55|988.07|985.67|985|982.6|0
1652703600000|2022-05-16 12:20:00|985.48|983.08|981.7|979.3|985.71|983.31|981.7|979.3|0
1652703900000|2022-05-16 12:25:00|982.06|979.66|980.32|977.92|984.53|982.13|979.61|977.21|0
1652704200000|2022-05-16 12:30:00|980.09|977.69|974.54|972.14|982.69|980.29|974.3|971.9|0
1652704500000|2022-05-16 12:35:00|974.3|971.9|976.19|973.79|977.6|975.2|973.36|970.96|0
1652704800000|2022-05-16 12:40:00|976.07|973.67|979.96|977.56|980.43|978.03|976.07|973.67|0
1652705100000|2022-05-16 12:45:00|979.85|977.45|983.74|981.34|984.21|981.81|979.72|977.32|0
1652705400000|2022-05-16 12:50:00|983.86|981.46|982.79|980.39|983.97|981.57|982.08|979.68|0
1652705700000|2022-05-16 12:55:00|982.55|980.15|986.71|984.31|988.43|986.03|982.32|979.92|0
1652706000000|2022-05-16 13:00:00|986.47|984.07|984.82|982.42|987.65|985.25|984.82|982.42|0
1652706300000|2022-05-16 13:05:00|984.58|982.18|987.18|984.78|989.54|987.14|984.58|982.18|0
1652706600000|2022-05-16 13:10:00|987.42|985.02|989.31|986.91|991.2|988.8|986.94|984.54|0
1652706900000|2022-05-16 13:15:00|989.07|986.67|992.5|990.1|992.62|990.22|989.07|986.67|0
1652707200000|2022-05-16 13:20:00|993.09|990.69|994.27|991.87|998.54|996.14|993.09|990.69|0
1652707500000|2022-05-16 13:25:00|993.8|991.4|994.75|992.35|996.4|994|991.67|989.27|0
1652707800000|2022-05-16 13:30:00|993.69|991.29|996.17|993.77|999.72|997.32|986.23|983.83|0
1652708100000|2022-05-16 13:35:00|994.27|991.87|985.86|983.46|1001.85|999.45|985.51|983.11|0
1652708400000|2022-05-16 13:40:00|985.15|982.75|997.41|995.01|999.54|997.14|982.57|980.17|0
1652708700000|2022-05-16 13:45:00|998.59|996.19|1014.17|1011.77|1016.18|1013.78|997.3|994.9|0
1652709000000|2022-05-16 13:50:00|1013.57|1011.17|1004.81|1002.41|1017.6|1015.2|1002.44|1000.04|0
1652709300000|2022-05-16 13:55:00|1004.1|1001.7|1007.88|1005.48|1009.78|1007.38|999.61|997.21|0
1652709600000|2022-05-16 14:00:00|1007.17|1004.77|1009.66|1007.26|1017.12|1014.72|1005.28|1002.88|0
1652709900000|2022-05-16 14:05:00|1009.78|1007.38|994.77|992.37|1009.78|1007.38|994.18|991.78|0
1652710200000|2022-05-16 14:10:00|994.41|992.01|995.65|993.25|997.31|994.91|987.16|984.76|0
1652710500000|2022-05-16 14:15:00|994.95|992.55|987.95|985.55|995.18|992.78|984.64|982.24|0
1652710800000|2022-05-16 14:20:00|987.48|985.08|984.62|982.22|987.48|985.08|980.95|978.55|0
1652711100000|2022-05-16 14:25:00|984.86|982.46|977.27|974.87|989.84|987.44|976.33|973.93|0
1652711400000|2022-05-16 14:30:00|976.92|974.52|991.98|989.58|994.12|991.72|976.56|974.16|0
1652711700000|2022-05-16 14:35:00|992.93|990.53|989|986.6|994.21|991.81|988.18|985.78|0
1652712000000|2022-05-16 14:40:00|989.47|987.07|991.13|988.73|997.66|995.26|989.24|986.84|0
1652712300000|2022-05-16 14:45:00|991.37|988.97|1003.2|1000.8|1003.68|1001.28|991.37|988.97|0
1652712600000|2022-05-16 14:50:00|1003.33|1000.93|1004.15|1001.75|1006.42|1004.02|1000.35|997.95|0
1652712900000|2022-05-16 14:55:00|1004.39|1001.99|1006.46|1004.06|1008.91|1006.51|1003.2|1000.8|0
1652713200000|2022-05-16 15:00:00|1008.61|1006.21|1005.99|1003.59|1011.23|1008.83|1004.56|1002.16|0
1652713500000|2022-05-16 15:05:00|1006.82|1004.42|1001.46|999.06|1012.18|1009.78|1001.46|999.06|0
1652713800000|2022-05-16 15:10:00|1003.13|1000.73|1003.37|1000.97|1005.27|1002.87|999.56|997.16|0
1652714100000|2022-05-16 15:15:00|1003.84|1001.44|998.92|996.52|1004.32|1001.92|995.04|992.64|0
1652714400000|2022-05-16 15:20:00|999.52|997.12|1001.06|998.66|1004.63|1002.23|999.05|996.65|0
1652714700000|2022-05-16 15:25:00|1001.18|998.78|1001.3|998.9|1004.86|1002.46|1000.35|997.95|0
1652715000000|2022-05-16 15:30:00|1002.01|999.61|998.21|995.81|1007.24|1004.84|998.21|995.81|0
1652715300000|2022-05-16 15:35:00|996.55|994.15|995.36|992.96|1009.62|1007.22|993.94|991.54|0
1652715600000|2022-05-16 15:40:00|995.12|992.72|988.49|986.09|1002.01|999.61|988.49|986.09|0
1652715900000|2022-05-16 15:45:00|988.72|986.32|985.64|983.24|991.09|988.69|985.64|983.24|0
1652716200000|2022-05-16 15:50:00|985.88|983.48|979.93|977.53|989.65|987.25|979.46|977.06|0
1652716500000|2022-05-16 15:55:00|979.46|977.06|979.7|977.3|981.59|979.19|977.33|974.93|0
1652716800000|2022-05-16 16:00:00|978.99|976.59|977.8|975.4|981.24|978.84|974.02|971.62|0
1652717100000|2022-05-16 16:05:00|978.75|976.35|983.84|981.44|987.27|984.87|978.63|976.23|0
1652717400000|2022-05-16 16:10:00|984.19|981.79|987.98|985.58|988.46|986.06|983.48|981.08|0
1652717700000|2022-05-16 16:15:00|986.8|984.4|989.32|986.92|992.73|990.33|986.56|984.16|0
1652718000000|2022-05-16 16:20:00|989.87|987.47|992.23|989.83|994.02|991.62|988.68|986.28|0
1652718300000|2022-05-16 16:25:00|992|989.6|990.1|987.7|994.6|992.2|988.57|986.17|0
1652718600000|2022-05-16 16:30:00|991.29|988.89|988.92|986.52|992.94|990.54|986.55|984.15|0
1652718900000|2022-05-16 16:35:00|987.73|985.33|995.08|992.68|995.55|993.15|983.71|981.31|0
1652719200000|2022-05-16 16:40:00|995.31|992.91|997.27|994.87|998.21|995.81|993.65|991.25|0
1652719500000|2022-05-16 16:45:00|997.5|995.1|989.69|987.29|998.93|996.53|989.69|987.29|0
1652719800000|2022-05-16 16:50:00|989.22|986.82|997.03|994.63|997.98|995.58|988.75|986.35|0
1652720100000|2022-05-16 16:55:00|997.74|995.34|995.37|992.97|999.16|996.76|994.19|991.79|0
1652720400000|2022-05-16 17:00:00|996.79|994.39|992.77|990.37|999.87|997.47|992.77|990.37|0
1652720700000|2022-05-16 17:05:00|993.48|991.08|987.09|984.69|995.13|992.73|986.85|984.45|0
1652721000000|2022-05-16 17:10:00|987.56|985.16|981.72|979.32|988.98|986.58|980|977.6|0
1652721300000|2022-05-16 17:15:00|981.24|978.84|989.29|986.89|989.76|987.36|980.53|978.13|0
1652721600000|2022-05-16 17:20:00|988.81|986.41|979.11|976.71|989.76|987.36|975.57|973.17|0
1652721900000|2022-05-16 17:25:00|978.64|976.24|972.5|970.1|980.3|977.9|971.8|969.4|0
1652722200000|2022-05-16 17:30:00|972.98|970.58|970.62|968.22|972.98|970.58|969.2|966.8|0
1652722500000|2022-05-16 17:35:00|971.09|968.69|971.88|969.48|974.04|971.64|969.44|967.04|0
1652722800000|2022-05-16 17:40:00|971.75|969.35|970.33|967.93|977.66|975.26|967.03|964.63|0
1652723100000|2022-05-16 17:45:00|969.86|967.46|975.29|972.89|976|973.6|969.86|967.46|0
1652723400000|2022-05-16 17:50:00|974.82|972.42|975.06|972.66|976|973.6|971.75|969.35|0
1652723700000|2022-05-16 17:55:00|974.58|972.18|973.88|971.48|976.36|973.96|971.75|969.35|0
1652724000000|2022-05-16 18:00:00|973.4|971|971.28|968.88|978.6|976.2|970.8|968.4|0
1652724300000|2022-05-16 18:05:00|971.04|968.64|966.32|963.92|971.04|968.64|964.67|962.27|0
1652724600000|2022-05-16 18:10:00|966.09|963.69|969.98|967.58|972.11|969.71|966.09|963.69|0
1652724900000|2022-05-16 18:15:00|969.62|967.22|969.86|967.46|972.46|970.06|966.56|964.16|0
1652725200000|2022-05-16 18:20:00|969.62|967.22|966.12|963.72|970.8|968.4|965.38|962.98|0
1652725500000|2022-05-16 18:25:00|965.65|963.25|959.89|957.49|967.3|964.9|959.89|957.49|0
1652725800000|2022-05-16 18:30:00|959.65|957.25|958.95|956.55|960.36|957.96|956.36|953.96|0
1652726100000|2022-05-16 18:35:00|959.18|956.78|960.07|957.67|963.13|960.73|958.79|956.39|0
1652726400000|2022-05-16 18:40:00|959.12|956.72|962.65|960.25|963.36|960.96|956.77|954.37|0
1652726700000|2022-05-16 18:45:00|962.42|960.02|967.6|965.2|968.07|965.67|960.77|958.37|0
1652727000000|2022-05-16 18:50:00|967.84|965.44|967.13|964.73|970.9|968.5|963.6|961.2|0
1652727300000|2022-05-16 18:55:00|967.6|965.2|964.54|962.14|968.07|965.67|962.89|960.49|0
1652727600000|2022-05-16 19:00:00|964.3|961.9|963.83|961.43|967.84|965.44|963.12|960.72|0
1652727900000|2022-05-16 19:05:00|964.07|961.67|968.31|965.91|968.54|966.14|961.24|958.84|0
1652728200000|2022-05-16 19:10:00|969.49|967.09|978.94|976.06|980.36|977.48|969.25|966.85|0
1652728500000|2022-05-16 19:15:00|979.65|976.77|979.88|977|983.67|980.79|975.86|972.98|0
1652728800000|2022-05-16 19:20:00|980.83|977.95|984.52|981.64|987.59|984.71|980.83|977.95|0
1652729100000|2022-05-16 19:25:00|984.76|981.88|984.52|981.64|986.41|983.53|982.28|979.4|0
1652729400000|2022-05-16 19:30:00|985.35|982.47|990.19|987.31|990.66|987.78|982.16|979.28|0
1652729700000|2022-05-16 19:35:00|990.9|988.02|989.48|986.6|993.97|991.09|987.59|984.71|0
1652730000000|2022-05-16 19:40:00|989.13|986.25|994.21|991.33|994.91|992.03|987.12|984.24|0
1652730300000|2022-05-16 19:45:00|994.68|991.8|995.52|992.64|998.13|995.25|993.16|990.28|0
1652730600000|2022-05-16 19:50:00|992.21|989.33|991.74|988.86|993.16|990.28|985.36|982.48|0
1652730900000|2022-05-16 19:55:00|990.79|987.91|991.03|988.15|1000.26|997.38|990.08|987.2|0
1652731200000|2022-05-16 20:00:00|991.5|988.62|993.63|990.75|996|993.12|991.03|988.15|0
1652731500000|2022-05-16 20:05:00|994.1|991.22|995.88|993.48|996.7|994.3|993.39|990.51|0
1652731800000|2022-05-16 20:10:00|995.52|993.12|994.1|991.7|995.52|993.12|992.68|990.28|0
1652732100000|2022-05-16 20:15:00|994.3|991.5|995.48|992.68|995.72|992.92|994.06|991.26|0
1652732400000|2022-05-16 20:20:00|995.72|992.92|997.37|994.57|997.37|994.57|995.48|992.68|0
1652732700000|2022-05-16 20:25:00|996.9|994.1|996.66|993.86|997.37|994.57|996.08|993.28|0
1652733000000|2022-05-16 20:30:00|996.43|993.63|996.9|994.1|997.14|994.34|995.84|993.04|0
1652733300000|2022-05-16 20:35:00|996.66|993.86|996.49|993.69|996.9|994.1|996.13|993.33|0
1652733600000|2022-05-16 20:40:00|996.72|993.92|996.72|993.92|997.2|994.4|996.01|993.21|0
1652733900000|2022-05-16 20:45:00|996.48|993.68|996.72|993.92|996.72|993.92|996.48|993.68|0
1652734200000|2022-05-16 20:50:00|996.48|993.68|996.72|993.92|996.72|993.92|996.48|993.68|0
1652734500000|2022-05-16 20:55:00|996.48|993.68|996.84|994.04|996.84|994.04|996.25|993.45|0
1652734800000|2022-05-16 21:00:00|996.79|993.99|997.17|994.37|997.3|994.5|996.79|993.99|0
1652735100000|2022-05-16 21:05:00|997.06|994.26|997.1|994.3|997.17|994.37|997.02|994.22|0
1652735400000|2022-05-16 21:10:00|996.71|993.91|996.33|993.53|996.79|993.99|996.3|993.5|0
1652735700000|2022-05-16 21:15:00|996.54|993.74|996.96|994.16|996.96|994.16|996.26|993.46|0
1652736000000|2022-05-16 21:20:00|996.85|994.05|996.47|993.67|996.85|994.05|996.47|993.67|0
1652736300000|2022-05-16 21:25:00|996.81|994.01|996.78|993.98|996.89|994.09|996.71|993.91|0
1652736600000|2022-05-16 21:30:00|996.96|994.16|998.23|995.43|998.33|995.53|996.96|994.16|0
1652736900000|2022-05-16 21:35:00|998.09|995.29|997.75|994.95|998.09|995.29|997.44|994.64|0
1652737200000|2022-05-16 21:40:00|997.78|994.98|997.85|995.05|997.85|995.05|997.75|994.95|0
1652737500000|2022-05-16 21:45:00|997.81|995.01|997.27|994.47|997.81|995.01|997.1|994.3|0
1652737800000|2022-05-16 21:50:00|997.23|994.43|997.58|994.78|997.58|994.78|997.02|994.22|0
1652738100000|2022-05-16 21:55:00|997.44|994.64|997.29|994.49|997.44|994.64|997.02|994.22|0
1652738400000|2022-05-16 22:00:00|996.13|993.33|993.16|990.36|996.24|993.44|992.92|990.12|0
1652738700000|2022-05-16 22:05:00|993.04|990.24|994.1|991.3|995.29|992.49|992.92|990.12|0
1652739000000|2022-05-16 22:10:00|993.39|990.59|993.39|990.59|993.39|990.59|992.92|990.12|0
1652739300000|2022-05-16 22:15:00|993.16|990.36|992.09|989.29|993.16|990.36|991.5|988.7|0
1652739600000|2022-05-16 22:20:00|991.97|989.17|993.04|990.24|993.39|990.59|991.73|988.93|0
1652739900000|2022-05-16 22:25:00|992.92|990.12|992.09|989.29|992.92|990.12|991.49|988.69|0
1652740200000|2022-05-16 22:30:00|992.21|989.41|991.02|988.22|992.33|989.53|991.02|988.22|0
1652740500000|2022-05-16 22:35:00|991.26|988.46|990.31|987.51|991.26|988.46|990.31|987.51|0
1652740800000|2022-05-16 22:40:00|990.07|987.27|990.78|987.98|991.02|988.22|990.07|987.27|0
1652741100000|2022-05-16 22:45:00|991.02|988.22|991.73|988.93|992.2|989.4|991.02|988.22|0
1652741400000|2022-05-16 22:50:00|991.62|988.82|991.25|988.45|992.2|989.4|991.25|988.45|0
1652741700000|2022-05-16 22:55:00|991.02|988.22|991.49|988.69|991.97|989.17|990.78|987.98|0
1652742000000|2022-05-16 23:00:00|991.02|988.22|991.02|988.22|991.25|988.45|990.54|987.74|0
1652742300000|2022-05-16 23:05:00|990.9|988.1|990.78|987.98|991.25|988.45|990.31|987.51|0
1652742600000|2022-05-16 23:10:00|990.54|987.74|990.3|987.5|990.78|987.98|990.3|987.5|0
1652742900000|2022-05-16 23:15:00|990.19|987.39|990.54|987.74|990.54|987.74|989.83|987.03|0
1652743200000|2022-05-16 23:20:00|990.3|987.5|990.54|987.74|990.54|987.74|990.07|987.27|0
1652743500000|2022-05-16 23:25:00|990.3|987.5|992.2|989.4|992.2|989.4|990.3|987.5|0
1652743800000|2022-05-16 23:30:00|992.44|989.64|992.91|990.11|994.46|991.66|992.44|989.64|0
1652744100000|2022-05-16 23:35:00|993.03|990.23|993.62|990.82|993.86|991.06|992.44|989.64|0
1652744400000|2022-05-16 23:40:00|993.86|991.06|993.38|990.58|994.1|991.3|992.91|990.11|0
1652744700000|2022-05-16 23:45:00|993.15|990.35|989.35|986.55|993.15|990.35|989.35|986.55|0
1652745000000|2022-05-16 23:50:00|989.12|986.32|990.3|987.5|990.3|987.5|988.64|985.84|0
1652745300000|2022-05-16 23:55:00|990.19|987.39|988.88|986.08|990.3|987.5|988.53|985.73|0
1652745600000|2022-05-17 00:00:00|988.64|985.84|991.96|989.16|993.27|990.47|988.64|985.84|0
1652745900000|2022-05-17 00:05:00|992.08|989.28|991.96|989.16|992.91|990.11|991.49|988.69|0
1652746200000|2022-05-17 00:10:00|992.2|989.4|992.79|989.99|993.38|990.58|991.49|988.69|0
1652746500000|2022-05-17 00:15:00|992.91|990.11|987.22|984.42|993.38|990.58|987.22|984.42|0
1652746800000|2022-05-17 00:20:00|986.98|984.18|980.83|978.03|986.98|984.18|979.41|976.61|0
1652747100000|2022-05-17 00:25:00|981.06|978.26|979.88|977.08|981.54|978.74|979.41|976.61|0
1652747400000|2022-05-17 00:30:00|979.65|976.85|984.38|981.58|984.38|981.58|979.65|976.85|0
1652747700000|2022-05-17 00:35:00|984.61|981.81|984.14|981.34|985.32|982.52|983.43|980.63|0
1652748000000|2022-05-17 00:40:00|984.38|981.58|983.67|980.87|985.09|982.29|983.43|980.63|0
1652748300000|2022-05-17 00:45:00|983.9|981.1|984.37|981.57|984.5|981.7|982.72|979.92|0
1652748600000|2022-05-17 00:50:00|983.9|981.1|983.19|980.39|984.37|981.57|982.72|979.92|0
1652748900000|2022-05-17 00:55:00|983.31|980.51|984.85|982.05|985.56|982.76|982.95|980.15|0
1652749200000|2022-05-17 01:00:00|984.73|981.93|986.98|984.18|986.98|984.18|984.14|981.34|0
1652749500000|2022-05-17 01:05:00|986.74|983.94|985.56|982.76|986.74|983.94|985.56|982.76|0
1652749800000|2022-05-17 01:10:00|985.79|982.99|984.85|982.05|986.03|983.23|984.14|981.34|0
1652750100000|2022-05-17 01:15:00|985.08|982.28|985.44|982.64|986.5|983.7|984.61|981.81|0
1652750400000|2022-05-17 01:20:00|985.68|982.88|983.9|981.1|985.79|982.99|981.3|978.5|0
1652750700000|2022-05-17 01:25:00|983.78|980.98|982.95|980.15|983.9|981.1|981.77|978.97|0
1652751000000|2022-05-17 01:30:00|982.84|980.04|982.95|980.15|985.32|982.52|981.29|978.49|0
1652751300000|2022-05-17 01:35:00|982.71|979.91|975.86|973.06|982.71|979.91|975.62|972.82|0
1652751600000|2022-05-17 01:40:00|976.09|973.29|978.58|975.78|979.29|976.49|976.09|973.29|0
1652751900000|2022-05-17 01:45:00|978.22|975.42|976.09|973.29|978.22|975.42|976.09|973.29|0
1652752200000|2022-05-17 01:50:00|975.98|973.18|974.91|972.11|977.04|974.24|974.2|971.4|0
1652752500000|2022-05-17 01:55:00|974.68|971.88|974.91|972.11|975.38|972.58|973.73|970.93|0
1652752800000|2022-05-17 02:00:00|974.67|971.87|976.09|973.29|977.04|974.24|974.56|971.76|0
1652753100000|2022-05-17 02:05:00|976.33|973.53|976.33|973.53|977.04|974.24|975.38|972.58|0
1652753400000|2022-05-17 02:10:00|976.21|973.41|977.04|974.24|977.51|974.71|975.85|973.05|0
1652753700000|2022-05-17 02:15:00|977.51|974.71|979.87|977.07|980.11|977.31|977.16|974.36|0
1652754000000|2022-05-17 02:20:00|980.11|977.31|982.24|979.44|982.47|979.67|979.63|976.83|0
1652754300000|2022-05-17 02:25:00|982|979.2|983.07|980.27|983.89|981.09|981.29|978.49|0
1652754600000|2022-05-17 02:30:00|982.83|980.03|983.66|980.86|984.37|981.57|982.24|979.44|0
1652754900000|2022-05-17 02:35:00|983.42|980.62|983.18|980.38|984.13|981.33|982.71|979.91|0
1652755200000|2022-05-17 02:40:00|983.42|980.62|981.76|978.96|983.65|980.85|981.29|978.49|0
1652755500000|2022-05-17 02:45:00|981.88|979.08|981.76|978.96|983.18|980.38|981.29|978.49|0
1652755800000|2022-05-17 02:50:00|982|979.2|985.07|982.27|985.31|982.51|982|979.2|0
1652756100000|2022-05-17 02:55:00|984.84|982.04|983.65|980.85|985.07|982.27|983.65|980.85|0
1652756400000|2022-05-17 03:00:00|983.18|980.38|982.59|979.79|984.36|981.56|982.47|979.67|0
1652756700000|2022-05-17 03:05:00|982.71|979.91|982.12|979.32|982.94|980.14|981.88|979.08|0
1652757000000|2022-05-17 03:10:00|982|979.2|982|979.2|983.06|980.26|981.29|978.49|0
1652757300000|2022-05-17 03:15:00|981.76|978.96|983.06|980.26|983.18|980.38|981.76|978.96|0
1652757600000|2022-05-17 03:20:00|982.94|980.14|982.12|979.32|983.41|980.61|981.28|978.48|0
1652757900000|2022-05-17 03:25:00|981.99|979.19|980.1|977.3|982.23|979.43|980.1|977.3|0
1652758200000|2022-05-17 03:30:00|979.87|977.07|980.46|977.66|981.28|978.48|979.86|977.06|0
1652758500000|2022-05-17 03:35:00|980.57|977.77|980.1|977.3|981.05|978.25|979.86|977.06|0
1652758800000|2022-05-17 03:40:00|980.34|977.54|979.63|976.83|980.57|977.77|979.39|976.59|0
1652759100000|2022-05-17 03:45:00|979.39|976.59|979.15|976.35|979.86|977.06|979.04|976.24|0
1652759400000|2022-05-17 03:50:00|978.92|976.12|980.34|977.54|980.34|977.54|978.92|976.12|0
1652759700000|2022-05-17 03:55:00|980.1|977.3|980.81|978.01|981.28|978.48|979.86|977.06|0
1652760000000|2022-05-17 04:00:00|980.34|977.54|980.33|977.53|981.04|978.24|979.86|977.06|0
1652760300000|2022-05-17 04:05:00|980.1|977.3|978.92|976.12|980.33|977.53|978.92|976.12|0
1652760600000|2022-05-17 04:10:00|979.39|976.59|978.21|975.41|979.75|976.95|977.62|974.82|0
1652760900000|2022-05-17 04:15:00|978.44|975.64|977.26|974.46|978.68|975.88|977.26|974.46|0
1652761200000|2022-05-17 04:20:00|977.02|974.22|977.5|974.7|977.97|975.17|976.79|973.99|0
1652761500000|2022-05-17 04:25:00|977.62|974.82|979.39|976.59|979.39|976.59|977.5|974.7|0
1652761800000|2022-05-17 04:30:00|979.62|976.82|979.04|976.24|980.1|977.3|977.97|975.17|0
1652762100000|2022-05-17 04:35:00|978.91|976.11|977.97|975.17|978.91|976.11|977.73|974.93|0
1652762400000|2022-05-17 04:40:00|977.73|974.93|976.79|973.99|978.56|975.76|976.31|973.51|0
1652762700000|2022-05-17 04:45:00|976.31|973.51|977.26|974.46|978.2|975.4|976.31|973.51|0
1652763000000|2022-05-17 04:50:00|977.02|974.22|978.44|975.64|978.44|975.64|977.02|974.22|0
1652763300000|2022-05-17 04:55:00|978.33|975.53|977.73|974.93|978.91|976.11|977.02|974.22|0
1652763600000|2022-05-17 05:00:00|977.85|975.05|977.49|974.69|978.67|975.87|976.31|973.51|0
1652763900000|2022-05-17 05:05:00|977.26|974.46|976.31|973.51|977.96|975.16|976.07|973.27|0
1652764200000|2022-05-17 05:10:00|976.07|973.27|977.25|974.45|977.25|974.45|975.49|972.69|0
1652764500000|2022-05-17 05:15:00|977.49|974.69|976.78|973.98|977.49|974.69|976.55|973.75|0
1652764800000|2022-05-17 05:20:00|977.02|974.22|977.02|974.22|977.85|975.05|976.55|973.75|0
1652765100000|2022-05-17 05:25:00|976.78|973.98|977.25|974.45|977.25|974.45|976.07|973.27|0
1652765400000|2022-05-17 05:30:00|977.02|974.22|978.2|975.4|978.2|975.4|976.54|973.74|0
1652765700000|2022-05-17 05:35:00|978.67|975.87|978.43|975.63|979.14|976.34|977.25|974.45|0
1652766000000|2022-05-17 05:40:00|978.56|975.76|977.25|974.45|979.14|976.34|977.25|974.45|0
1652766300000|2022-05-17 05:45:00|977.49|974.69|972.06|969.26|977.49|974.69|971.71|968.91|0
1652766600000|2022-05-17 05:50:00|971.94|969.14|973.36|970.56|973.94|971.14|971.94|969.14|0
1652766900000|2022-05-17 05:55:00|973.24|970.44|973|970.2|973.71|970.91|971.94|969.14|0
1652767200000|2022-05-17 06:00:00|973.24|970.44|973|970.2|974.18|971.38|971.82|969.02|0
1652767500000|2022-05-17 06:05:00|972.76|969.96|973|970.2|974.42|971.62|972.53|969.73|0
1652767800000|2022-05-17 06:10:00|973.12|970.32|973.71|970.91|973.71|970.91|971.35|968.55|0
1652768100000|2022-05-17 06:15:00|973.47|970.67|974.89|972.09|975.36|972.56|973|970.2|0
1652768400000|2022-05-17 06:20:00|975.12|972.32|974.41|971.61|975.36|972.56|973.71|970.91|0
1652768700000|2022-05-17 06:25:00|974.54|971.74|974.89|972.09|975.12|972.32|973.94|971.14|0
1652769000000|2022-05-17 06:30:00|974.77|971.97|974.41|971.61|975.01|972.21|973.47|970.67|0
1652769300000|2022-05-17 06:35:00|974.54|971.74|971.77|968.97|974.82|972.02|971.3|968.5|0
1652769600000|2022-05-17 06:40:00|971.89|969.09|971.77|968.97|972.95|970.15|971.53|968.73|0
1652769900000|2022-05-17 06:45:00|972.01|969.21|971.18|968.38|972.24|969.44|970.83|968.03|0
1652770200000|2022-05-17 06:50:00|971.3|968.5|970.82|968.02|971.77|968.97|970.82|968.02|0
1652770500000|2022-05-17 06:55:00|971.06|968.26|969.29|966.49|971.06|968.26|969.17|966.37|0
1652770800000|2022-05-17 07:00:00|969.17|966.37|966.69|963.89|972.48|969.68|966.33|963.53|0
1652771100000|2022-05-17 07:05:00|966.37|963.97|969.68|967.28|969.68|967.28|966.37|963.97|0
1652771400000|2022-05-17 07:10:00|969.91|967.51|972.99|970.59|973.22|970.82|969.91|967.51|0
1652771700000|2022-05-17 07:15:00|973.22|970.82|971.1|968.7|973.22|970.82|970.39|967.99|0
1652772000000|2022-05-17 07:20:00|971.33|968.93|967.67|965.27|972.75|970.35|967.67|965.27|0
1652772300000|2022-05-17 07:25:00|968.38|965.98|968.14|965.74|969.2|966.8|967.2|964.8|0
1652772600000|2022-05-17 07:30:00|968.26|965.86|963.53|961.13|968.73|966.33|962.83|960.43|0
1652772900000|2022-05-17 07:35:00|963.89|961.49|958.47|956.07|964.37|961.97|958.34|955.94|0
1652773200000|2022-05-17 07:40:00|958.7|956.3|958.34|955.94|960.35|957.95|957.17|954.77|0
1652773500000|2022-05-17 07:45:00|958.23|955.83|959.41|957.01|959.76|957.36|956.46|954.06|0
1652773800000|2022-05-17 07:50:00|959.17|956.77|959.99|957.59|960.23|957.83|957.99|955.59|0
1652774100000|2022-05-17 07:55:00|959.76|957.36|959.88|957.48|961.88|959.48|959.76|957.36|0
1652774400000|2022-05-17 08:00:00|959.99|957.59|956.11|953.71|959.99|957.59|955.64|953.24|0
1652774700000|2022-05-17 08:05:00|956.22|953.82|949.63|947.23|956.34|953.94|948.22|945.82|0
1652775000000|2022-05-17 08:10:00|949.86|947.46|948.11|945.71|951.28|948.88|947.63|945.23|0
1652775300000|2022-05-17 08:15:00|947.98|945.58|944.81|942.41|948.45|946.05|943.99|941.59|0
1652775600000|2022-05-17 08:20:00|944.93|942.53|944.93|942.53|944.93|942.53|942.11|939.71|0
1652775900000|2022-05-17 08:25:00|944.69|942.29|941.06|938.66|944.69|942.29|940.23|937.83|0
1652776200000|2022-05-17 08:30:00|940.7|938.3|940.46|938.06|942.23|939.83|939.63|937.23|0
1652776500000|2022-05-17 08:35:00|940.59|938.19|931.3|928.9|940.7|938.3|929.66|927.26|0
1652776800000|2022-05-17 08:40:00|930.83|928.43|931.3|928.9|932.47|930.07|930.83|928.43|0
1652777100000|2022-05-17 08:45:00|931.06|928.66|931.42|929.02|931.53|929.13|928.84|926.44|0
1652777400000|2022-05-17 08:50:00|931.77|929.37|932.83|930.43|935.52|933.12|931.77|929.37|0
1652777700000|2022-05-17 08:55:00|932.94|930.54|936.35|933.95|936.7|934.3|932.94|930.54|0
1652778000000|2022-05-17 09:00:00|936.23|933.83|933.77|931.37|937.4|935|933.64|931.24|0
1652778300000|2022-05-17 09:05:00|933.53|931.13|933.64|931.24|934.35|931.95|932.7|930.3|0
1652778600000|2022-05-17 09:10:00|933.77|931.37|933.41|931.01|934.35|931.95|932|929.6|0
1652778900000|2022-05-17 09:15:00|933.88|931.48|934.35|931.95|935.29|932.89|932.94|930.54|0
1652779200000|2022-05-17 09:20:00|934.11|931.71|933.41|931.01|934.35|931.95|932.47|930.07|0
1652779500000|2022-05-17 09:25:00|933.64|931.24|931.76|929.36|933.88|931.48|931.29|928.89|0
1652779800000|2022-05-17 09:30:00|932|929.6|929.42|927.02|933.06|930.66|928.48|926.08|0
1652780100000|2022-05-17 09:35:00|929.89|927.49|926.84|924.44|929.89|927.49|926.25|923.85|0
1652780400000|2022-05-17 09:40:00|926.6|924.2|928.71|926.31|928.95|926.55|926.13|923.73|0
1652780700000|2022-05-17 09:45:00|928.83|926.43|928.36|925.96|929.06|926.66|927.65|925.25|0
1652781000000|2022-05-17 09:50:00|928.12|925.72|925.54|923.14|928.59|926.19|925.43|923.03|0
1652781300000|2022-05-17 09:55:00|925.78|923.38|923.24|920.84|925.78|923.38|921.8|919.4|0
1652781600000|2022-05-17 10:00:00|923.01|920.61|918.56|916.16|923.24|920.84|916.92|914.52|0
1652781900000|2022-05-17 10:05:00|918.32|915.92|919.96|917.56|921.37|918.97|917.98|915.58|0
1652782200000|2022-05-17 10:10:00|920.2|917.8|921.99|919.59|923.29|920.89|919.26|916.86|0
1652782500000|2022-05-17 10:15:00|922.23|919.83|922.93|920.53|923.52|921.12|922.12|919.72|0
1652782800000|2022-05-17 10:20:00|922.82|920.42|925.28|922.88|925.28|922.88|922.82|920.42|0
1652783100000|2022-05-17 10:25:00|925.04|922.64|925.28|922.88|925.28|922.88|923.4|921|0
1652783400000|2022-05-17 10:30:00|925.04|922.64|925.16|922.76|925.51|923.11|923.4|921|0
1652783700000|2022-05-17 10:35:00|925.04|922.64|927.15|924.75|927.75|925.35|924.57|922.17|0
1652784000000|2022-05-17 10:40:00|927.04|924.64|927.51|925.11|927.86|925.46|926.21|923.81|0
1652784300000|2022-05-17 10:45:00|927.62|925.22|925.58|923.18|928.16|925.76|925.35|922.95|0
1652784600000|2022-05-17 10:50:00|926.05|923.65|927.46|925.06|927.46|925.06|925.23|922.83|0
1652784900000|2022-05-17 10:55:00|927.34|924.94|928.16|925.76|928.39|925.99|926.75|924.35|0
1652785200000|2022-05-17 11:00:00|929.1|926.7|932.11|929.71|932.62|930.22|928.86|926.46|0
1652785500000|2022-05-17 11:05:00|931.88|929.48|931.17|928.77|933.05|930.65|929.76|927.36|0
1652785800000|2022-05-17 11:10:00|930.94|928.54|931.17|928.77|931.87|929.47|928.35|925.95|0
1652786100000|2022-05-17 11:15:00|931.29|928.89|928.35|925.95|931.76|929.36|927.88|925.48|0
1652786400000|2022-05-17 11:20:00|928.12|925.72|925.77|923.37|928.24|925.84|925.07|922.67|0
1652786700000|2022-05-17 11:25:00|925.54|923.14|924.49|922.09|926.24|923.84|923.66|921.26|0
1652787000000|2022-05-17 11:30:00|924.6|922.2|926.71|924.31|927.41|925.01|924.6|922.2|0
1652787300000|2022-05-17 11:35:00|926.94|924.54|928.82|926.42|929.76|927.36|926.47|924.07|0
1652787600000|2022-05-17 11:40:00|929.05|926.65|931.64|929.24|932.58|930.18|929.05|926.65|0
1652787900000|2022-05-17 11:45:00|931.87|929.47|931.05|928.65|932.34|929.94|930.7|928.3|0
1652788200000|2022-05-17 11:50:00|930.93|928.53|932.58|930.18|933.04|930.64|930.93|928.53|0
1652788500000|2022-05-17 11:55:00|932.11|929.71|934.22|931.82|934.69|932.29|931.4|929|0
1652788800000|2022-05-17 12:00:00|934.45|932.05|932.57|930.17|935.39|932.99|931.87|929.47|0
1652789100000|2022-05-17 12:05:00|932.34|929.94|934.22|931.82|934.45|932.05|930.7|928.3|0
1652789400000|2022-05-17 12:10:00|934.11|931.71|936.1|933.7|936.33|933.93|934.11|931.71|0
1652789700000|2022-05-17 12:15:00|935.99|933.59|934.92|932.52|936.57|934.17|934.45|932.05|0
1652790000000|2022-05-17 12:20:00|934.69|932.29|935.16|932.76|936.8|934.4|934.22|931.82|0
1652790300000|2022-05-17 12:25:00|934.81|932.41|935.63|933.23|939.15|936.75|934.57|932.17|0
1652790600000|2022-05-17 12:30:00|935.86|933.46|936.33|933.93|942.21|939.81|932.81|930.41|0
1652790900000|2022-05-17 12:35:00|936.57|934.17|938.21|935.81|938.92|936.52|934.92|932.52|0
1652791200000|2022-05-17 12:40:00|937.74|935.34|936.92|934.52|940.69|938.29|936.57|934.17|0
1652791500000|2022-05-17 12:45:00|937.04|934.64|935.15|932.75|937.04|934.64|931.16|928.76|0
1652791800000|2022-05-17 12:50:00|935.28|932.88|936.56|934.16|938.92|936.52|935.15|932.75|0
1652792100000|2022-05-17 12:55:00|936.8|934.4|932.22|929.82|937.51|935.11|930.22|927.82|0
1652792400000|2022-05-17 13:00:00|931.63|929.23|927.87|925.47|932.8|930.4|927.87|925.47|0
1652792700000|2022-05-17 13:05:00|928.11|925.71|929.52|927.12|932.1|929.7|927.87|925.47|0
1652793000000|2022-05-17 13:10:00|929.75|927.35|930.22|927.82|930.92|928.52|928.11|925.71|0
1652793300000|2022-05-17 13:15:00|930.11|927.71|930.69|928.29|932.33|929.93|927.06|924.66|0
1652793600000|2022-05-17 13:20:00|930.45|928.05|930.81|928.41|931.86|929.46|929.75|927.35|0
1652793900000|2022-05-17 13:25:00|930.45|928.05|929.04|926.64|931.39|928.99|928.81|926.41|0
1652794200000|2022-05-17 13:30:00|929.28|926.88|933.5|931.1|938.44|936.04|928.81|926.41|0
1652794500000|2022-05-17 13:35:00|933.74|931.34|939.15|936.75|941.74|939.34|933.74|931.34|0
1652794800000|2022-05-17 13:40:00|936.68|934.28|937.26|934.86|940.79|938.39|932.8|930.4|0
1652795100000|2022-05-17 13:45:00|936.32|933.92|945.03|942.63|945.03|942.63|934.1|931.7|0
1652795400000|2022-05-17 13:50:00|944.8|942.4|947.15|944.75|947.39|944.99|938.91|936.51|0
1652795700000|2022-05-17 13:55:00|946.92|944.52|941.73|939.33|949.51|947.11|941.5|939.1|0
1652796000000|2022-05-17 14:00:00|941.26|938.86|935.15|932.75|941.26|938.86|933.03|930.63|0
1652796300000|2022-05-17 14:05:00|934.68|932.28|944.56|942.16|945.27|942.87|933.74|931.34|0
1652796600000|2022-05-17 14:10:00|944.32|941.92|942.68|940.28|947.39|944.99|942.09|939.69|0
1652796900000|2022-05-17 14:15:00|942.2|939.8|937.83|935.43|943.85|941.45|937.36|934.96|0
1652797200000|2022-05-17 14:20:00|937.59|935.19|940.88|938.48|943.47|941.07|936.65|934.25|0
1652797500000|2022-05-17 14:25:00|940.18|937.78|951.71|949.31|951.95|949.55|938.53|936.13|0
1652797800000|2022-05-17 14:30:00|951.01|948.61|950.35|947.95|951.95|949.55|947|944.6|0
1652798100000|2022-05-17 14:35:00|950.12|947.72|956.01|953.61|957.18|954.78|950.12|947.72|0
1652798400000|2022-05-17 14:40:00|956.24|953.84|961.2|958.8|962.14|959.74|956.24|953.84|0
1652798700000|2022-05-17 14:45:00|961.43|959.03|961.67|959.27|966.86|964.46|960.14|957.74|0
1652799000000|2022-05-17 14:50:00|961.43|959.03|960.96|958.56|964.26|961.86|959.54|957.14|0
1652799300000|2022-05-17 14:55:00|961.67|959.27|955.77|953.37|961.67|959.27|955.77|953.37|0
1652799600000|2022-05-17 15:00:00|955.53|953.13|950.35|947.95|956.95|954.55|950.11|947.71|0
1652799900000|2022-05-17 15:05:00|950.58|948.18|951.52|949.12|953.65|951.25|949.41|947.01|0
1652800200000|2022-05-17 15:10:00|950.82|948.42|951.05|948.65|953.41|951.01|949.41|947.01|0
1652800500000|2022-05-17 15:15:00|950.35|947.95|949.64|947.24|956.24|953.84|947.99|945.59|0
1652800800000|2022-05-17 15:20:00|949.4|947|947.34|944.94|950.35|947.95|945.93|943.53|0
1652801100000|2022-05-17 15:25:00|947.58|945.18|942.4|940|947.81|945.41|941.46|939.06|0
1652801400000|2022-05-17 15:30:00|941.93|939.53|936.06|933.66|942.16|939.76|935.35|932.95|0
1652801700000|2022-05-17 15:35:00|935.94|933.54|937.93|935.53|938.64|936.24|934.65|932.25|0
1652802000000|2022-05-17 15:40:00|938.17|935.77|940.8|938.4|940.8|938.4|934.65|932.25|0
1652802300000|2022-05-17 15:45:00|940.57|938.17|942.92|940.52|943.63|941.23|938.69|936.29|0
1652802600000|2022-05-17 15:50:00|942.45|940.05|937.75|935.35|942.45|940.05|936.57|934.17|0
1652802900000|2022-05-17 15:55:00|938.45|936.05|939.86|937.46|941.27|938.87|938.45|936.05|0
1652803200000|2022-05-17 16:00:00|939.16|936.76|938.92|936.52|942.68|940.28|938.21|935.81|0
1652803500000|2022-05-17 16:05:00|939.15|936.75|943.86|941.46|947.39|944.99|938.92|936.52|0
1652803800000|2022-05-17 16:10:00|943.62|941.22|943.39|940.99|947.63|945.23|941.74|939.34|0
1652804100000|2022-05-17 16:15:00|943.86|941.46|939.39|936.99|943.86|941.46|936.69|934.29|0
1652804400000|2022-05-17 16:20:00|939.62|937.22|937.98|935.58|941.03|938.63|937.86|935.46|0
1652804700000|2022-05-17 16:25:00|938.21|935.81|936.1|933.7|939.62|937.22|933.28|930.88|0
1652805000000|2022-05-17 16:30:00|935.86|933.46|933.59|931.19|937.98|935.58|933.35|930.95|0
1652805300000|2022-05-17 16:35:00|933.35|930.95|933.35|930.95|933.82|931.42|931|928.6|0
1652805600000|2022-05-17 16:40:00|933.12|930.72|929.82|927.42|934.06|931.66|928.88|926.48|0
1652805900000|2022-05-17 16:45:00|929.59|927.19|929.12|926.72|930.53|928.13|925.36|922.96|0
1652806200000|2022-05-17 16:50:00|928.88|926.48|931.23|928.83|932.65|930.25|928.65|926.25|0
1652806500000|2022-05-17 16:55:00|931|928.6|931.7|929.3|933.35|930.95|931|928.6|0
1652806800000|2022-05-17 17:00:00|931.94|929.54|933.82|931.42|939|936.6|931.7|929.3|0
1652807100000|2022-05-17 17:05:00|934.53|932.13|930.29|927.89|934.53|932.13|928.18|925.78|0
1652807400000|2022-05-17 17:10:00|930.06|927.66|926.65|924.25|930.76|928.36|925.59|923.19|0
1652807700000|2022-05-17 17:15:00|926.3|923.9|924.89|922.49|926.3|923.9|923.24|920.84|0
1652808000000|2022-05-17 17:20:00|925.12|922.72|928.88|926.48|929.12|926.72|923.71|921.31|0
1652808300000|2022-05-17 17:25:00|928.65|926.25|929.58|927.18|930.18|927.78|925.83|923.43|0
1652808600000|2022-05-17 17:30:00|929.82|927.42|927.94|925.54|930.06|927.66|926.06|923.66|0
1652808900000|2022-05-17 17:35:00|927.7|925.3|926.65|924.25|929.58|927.18|925.48|923.08|0
1652809200000|2022-05-17 17:40:00|926.76|924.36|927.47|925.07|929.82|927.42|925.82|923.42|0
1652809500000|2022-05-17 17:45:00|927.94|925.54|926.76|924.36|930.99|928.59|926.76|924.36|0
1652809800000|2022-05-17 17:50:00|927.23|924.83|927.7|925.3|928.17|925.77|926.06|923.66|0
1652810100000|2022-05-17 17:55:00|927.47|925.07|931.93|929.53|931.93|929.53|926.53|924.13|0
1652810400000|2022-05-17 18:00:00|930.99|928.59|934.29|931.89|937.11|934.71|929.11|926.71|0
1652810700000|2022-05-17 18:05:00|932.87|930.47|921.25|918.85|933.58|931.18|919.96|917.56|0
1652811000000|2022-05-17 18:10:00|921.83|919.43|941|938.6|944.89|942.49|921.83|919.43|0
1652811300000|2022-05-17 18:15:00|939.59|937.19|941.59|939.19|944.3|941.9|935.23|932.83|0
1652811600000|2022-05-17 18:20:00|941.35|938.95|948.25|945.85|957.3|954.9|941.35|938.95|0
1652811900000|2022-05-17 18:25:00|948.96|946.56|946.36|943.96|951.44|949.04|940.24|937.84|0
1652812200000|2022-05-17 18:30:00|948.01|945.61|951.44|949.04|952.26|949.86|941.65|939.25|0
1652812500000|2022-05-17 18:35:00|952.02|949.62|939.07|936.67|955.8|953.4|939.07|936.67|0
1652812800000|2022-05-17 18:40:00|938.83|936.43|931.78|929.38|939.19|936.79|930.14|927.74|0
1652813100000|2022-05-17 18:45:00|930.84|928.44|919.24|916.84|932.49|930.09|918.07|915.67|0
1652813400000|2022-05-17 18:50:00|919.71|917.31|924.87|922.47|924.87|922.47|918.54|916.14|0
1652813700000|2022-05-17 18:55:00|925.1|922.7|924.63|922.23|927.21|924.81|920.77|918.37|0
1652814000000|2022-05-17 19:00:00|924.16|921.76|916.67|914.27|924.86|922.46|915.73|913.33|0
1652814300000|2022-05-17 19:05:00|917.14|914.74|916.44|914.04|920.41|918.01|912.7|910.3|0
1652814600000|2022-05-17 19:10:00|917.14|914.74|918.31|915.91|921.12|918.72|916.9|914.5|0
1652814900000|2022-05-17 19:15:00|918.07|915.67|915.5|913.1|920.18|917.78|914.33|911.93|0
1652815200000|2022-05-17 19:20:00|915.39|912.99|916.43|914.03|918.07|915.67|912.46|910.06|0
1652815500000|2022-05-17 19:25:00|916.67|914.27|915.73|913.33|916.9|914.5|913.4|911|0
1652815800000|2022-05-17 19:30:00|914.8|912.4|916.43|914.03|919.24|916.84|912.46|910.06|0
1652816100000|2022-05-17 19:35:00|915.97|913.57|919.47|917.07|920.18|917.78|914.33|911.93|0
1652816400000|2022-05-17 19:40:00|920.88|918.48|918.07|915.67|922.52|920.12|915.26|912.86|0
1652816700000|2022-05-17 19:45:00|917.84|915.44|925.56|923.16|926.97|924.57|917.84|915.44|0
1652817000000|2022-05-17 19:50:00|924.86|922.46|920.3|917.9|924.86|922.46|918.54|916.14|0
1652817300000|2022-05-17 19:55:00|922.17|919.77|914.7|912.3|923.1|920.7|914.7|912.3|0
1652817600000|2022-05-17 20:00:00|913.76|911.36|917.5|915.1|917.73|915.33|913.76|911.36|0
1652817900000|2022-05-17 20:05:00|917.73|915.33|912.34|909.94|917.73|915.33|911.64|909.24|0
1652818200000|2022-05-17 20:10:00|912.1|909.7|910.93|908.53|912.57|910.17|910.7|908.3|0
1652818500000|2022-05-17 20:15:00|911.13|908.33|909.97|907.17|911.37|908.57|908.8|906|0
1652818800000|2022-05-17 20:20:00|909.73|906.93|909.73|906.93|910.43|907.63|909.73|906.93|0
1652819100000|2022-05-17 20:25:00|909.97|907.17|909.73|906.93|910.9|908.1|909.5|906.7|0
1652819400000|2022-05-17 20:30:00|909.5|906.7|909.96|907.16|910.43|907.63|909.5|906.7|0
1652819700000|2022-05-17 20:35:00|910.43|907.63|909.73|906.93|910.43|907.63|909.73|906.93|0
1652820000000|2022-05-17 20:40:00|909.96|907.16|909.96|907.16|909.96|907.16|909.73|906.93|0
1652820300000|2022-05-17 20:45:00|909.73|906.93|909.5|906.7|909.73|906.93|909.26|906.46|0
1652820600000|2022-05-17 20:50:00|909.49|906.69|909.49|906.69|909.49|906.69|909.49|906.69|0
1652820900000|2022-05-17 20:55:00|909.73|906.93|909.62|906.82|909.73|906.93|909.26|906.46|0
1652821200000|2022-05-17 21:00:00|909.51|906.71|909.78|906.98|909.89|907.09|909.51|906.71|0
1652821500000|2022-05-17 21:05:00|909.75|906.95|909.78|906.98|909.91|907.11|909.51|906.71|0
1652821800000|2022-05-17 21:10:00|909.75|906.95|909.58|906.78|909.89|907.09|909.58|906.78|0
1652822100000|2022-05-17 21:15:00|909.54|906.74|909.54|906.74|909.61|906.81|909.51|906.71|0
1652822400000|2022-05-17 21:20:00|909.51|906.71|909.47|906.67|909.54|906.74|909.44|906.64|0
1652822700000|2022-05-17 21:25:00|909.44|906.64|909.54|906.74|909.54|906.74|909.2|906.4|0
1652823000000|2022-05-17 21:30:00|909.58|906.78|909.43|906.63|909.58|906.78|909.43|906.63|0
1652823300000|2022-05-17 21:35:00|909.47|906.67|909.68|906.88|909.88|907.08|909.37|906.57|0
1652823600000|2022-05-17 21:40:00|909.64|906.84|909.61|906.81|909.64|906.84|909.54|906.74|0
1652823900000|2022-05-17 21:45:00|909.57|906.77|909.47|906.67|909.57|906.77|909.37|906.57|0
1652824200000|2022-05-17 21:50:00|909.71|906.91|909.4|906.6|909.71|906.91|909.3|906.5|0
1652824500000|2022-05-17 21:55:00|909.43|906.63|909.23|906.43|909.61|906.81|909.2|906.4|0
1652824800000|2022-05-17 22:00:00|908.44|905.64|907.51|904.71|909.72|906.92|907.15|904.35|0
1652825100000|2022-05-17 22:05:00|907.62|904.82|906.69|903.89|907.62|904.82|905.75|902.95|0
1652825400000|2022-05-17 22:10:00|906.45|903.65|907.15|904.35|907.39|904.59|905.99|903.19|0
1652825700000|2022-05-17 22:15:00|906.92|904.12|906.34|903.54|907.62|904.82|905.64|902.84|0
1652826000000|2022-05-17 22:20:00|906.57|903.77|907.15|904.35|907.62|904.82|906.45|903.65|0
1652826300000|2022-05-17 22:25:00|907.04|904.24|906.81|904.01|907.38|904.58|906.45|903.65|0
1652826600000|2022-05-17 22:30:00|906.92|904.12|906.22|903.42|907.15|904.35|905.98|903.18|0
1652826900000|2022-05-17 22:35:00|906.45|903.65|906.68|903.88|906.92|904.12|906.22|903.42|0
1652827200000|2022-05-17 22:40:00|906.92|904.12|906.92|904.12|907.85|905.05|906.92|904.12|0
1652827500000|2022-05-17 22:45:00|906.68|903.88|907.38|904.58|907.38|904.58|906.22|903.42|0
1652827800000|2022-05-17 22:50:00|907.85|905.05|908.55|905.75|908.78|905.98|907.38|904.58|0
1652828100000|2022-05-17 22:55:00|908.78|905.98|909.95|907.15|909.95|907.15|908.78|905.98|0
1652828400000|2022-05-17 23:00:00|909.6|906.8|909.95|907.15|911.12|908.32|909.6|906.8|0
1652828700000|2022-05-17 23:05:00|910.07|907.27|911.12|908.32|911.35|908.55|909.6|906.8|0
1652829000000|2022-05-17 23:10:00|911|908.2|911|908.2|911.35|908.55|909.48|906.68|0
1652829300000|2022-05-17 23:15:00|910.88|908.08|910.65|907.85|911.11|908.31|910.41|907.61|0
1652829600000|2022-05-17 23:20:00|910.53|907.73|910.41|907.61|910.65|907.85|909.71|906.91|0
1652829900000|2022-05-17 23:25:00|910.53|907.73|910.65|907.85|911.58|908.78|910.41|907.61|0
1652830200000|2022-05-17 23:30:00|910.77|907.97|910.41|907.61|910.77|907.97|909.24|906.44|0
1652830500000|2022-05-17 23:35:00|910.53|907.73|914.38|911.58|914.62|911.82|910.53|907.73|0
1652830800000|2022-05-17 23:40:00|914.15|911.35|913.45|910.65|914.38|911.58|913.45|910.65|0
1652831100000|2022-05-17 23:45:00|913.21|910.41|914.85|912.05|915.08|912.28|912.98|910.18|0
1652831400000|2022-05-17 23:50:00|914.38|911.58|913.91|911.11|914.62|911.82|912.98|910.18|0
1652831700000|2022-05-17 23:55:00|914.15|911.35|914.38|911.58|914.38|911.58|913.45|910.65|0
1652832000000|2022-05-18 00:00:00|913.91|911.11|913.21|910.41|914.85|912.05|912.75|909.95|0
1652832300000|2022-05-18 00:05:00|912.98|910.18|911.58|908.78|913.21|910.41|911.58|908.78|0
1652832600000|2022-05-18 00:10:00|911.46|908.66|911.58|908.78|912.74|909.94|911.34|908.54|0
1652832900000|2022-05-18 00:15:00|911.81|909.01|911.57|908.77|912.4|909.6|911.34|908.54|0
1652833200000|2022-05-18 00:20:00|912.04|909.24|911.57|908.77|912.51|909.71|911.11|908.31|0
1652833500000|2022-05-18 00:25:00|911.81|909.01|912.74|909.94|912.74|909.94|911.34|908.54|0
1652833800000|2022-05-18 00:30:00|913.44|910.64|913.41|910.61|913.76|910.96|912.27|909.47|0
1652834100000|2022-05-18 00:35:00|913.17|910.37|916.21|913.41|916.21|913.41|912.94|910.14|0
1652834400000|2022-05-18 00:40:00|915.98|913.18|915.74|912.94|917.15|914.35|914.93|912.13|0
1652834700000|2022-05-18 00:45:00|915.51|912.71|915.04|912.24|916.91|914.11|915.04|912.24|0
1652835000000|2022-05-18 00:50:00|915.28|912.48|915.28|912.48|915.74|912.94|914.81|912.01|0
1652835300000|2022-05-18 00:55:00|915.51|912.71|915.98|913.18|916.8|914|915.28|912.48|0
1652835600000|2022-05-18 01:00:00|915.74|912.94|915.51|912.71|916.44|913.64|914.93|912.13|0
1652835900000|2022-05-18 01:05:00|915.63|912.83|916.56|913.76|918.08|915.28|915.51|912.71|0
1652836200000|2022-05-18 01:10:00|916.68|913.88|916.21|913.41|917.38|914.58|916.1|913.3|0
1652836500000|2022-05-18 01:15:00|916.1|913.3|917.14|914.34|917.84|915.04|915.51|912.71|0
1652836800000|2022-05-18 01:20:00|916.91|914.11|917.38|914.58|917.61|914.81|916.67|913.87|0
1652837100000|2022-05-18 01:25:00|917.14|914.34|917.84|915.04|918.78|915.98|916.91|914.11|0
1652837400000|2022-05-18 01:30:00|917.61|914.81|922.06|919.26|922.52|919.72|917.61|914.81|0
1652837700000|2022-05-18 01:35:00|922.18|919.38|921.59|918.79|922.65|919.85|921.35|918.55|0
1652838000000|2022-05-18 01:40:00|921.47|918.67|924.87|922.07|924.87|922.07|921.35|918.55|0
1652838300000|2022-05-18 01:45:00|924.52|921.72|923.46|920.66|925.57|922.77|923.46|920.66|0
1652838600000|2022-05-18 01:50:00|923.69|920.89|924.16|921.36|924.75|921.95|922.29|919.49|0
1652838900000|2022-05-18 01:55:00|924.4|921.6|921.35|918.55|924.4|921.6|921.35|918.55|0
1652839200000|2022-05-18 02:00:00|921|918.2|921.82|919.02|922.75|919.95|920.41|917.61|0
1652839500000|2022-05-18 02:05:00|921.94|919.14|922.05|919.25|923.46|920.66|921.82|919.02|0
1652839800000|2022-05-18 02:10:00|922.17|919.37|922.52|919.72|922.99|920.19|921.58|918.78|0
1652840100000|2022-05-18 02:15:00|922.88|920.08|921.35|918.55|923.22|920.42|921.11|918.31|0
1652840400000|2022-05-18 02:20:00|921.58|918.78|920.65|917.85|921.58|918.78|920.65|917.85|0
1652840700000|2022-05-18 02:25:00|920.41|917.61|919.94|917.14|921.11|918.31|919.71|916.91|0
1652841000000|2022-05-18 02:30:00|919.71|916.91|919.83|917.03|920.64|917.84|919.47|916.67|0
1652841300000|2022-05-18 02:35:00|919.71|916.91|919.83|917.03|920.41|917.61|919.47|916.67|0
1652841600000|2022-05-18 02:40:00|919.71|916.91|917.6|914.8|920.18|917.38|916.67|913.87|0
1652841900000|2022-05-18 02:45:00|917.49|914.69|918.66|915.86|919.24|916.44|917.49|914.69|0
1652842200000|2022-05-18 02:50:00|918.54|915.74|917.49|914.69|919|916.2|917.49|914.69|0
1652842500000|2022-05-18 02:55:00|917.6|914.8|919.47|916.67|919.83|917.03|917.37|914.57|0
1652842800000|2022-05-18 03:00:00|919.94|917.14|918.54|915.74|920.17|917.37|918.3|915.5|0
1652843100000|2022-05-18 03:05:00|918.77|915.97|919.24|916.44|919.59|916.79|918.53|915.73|0
1652843400000|2022-05-18 03:10:00|919.36|916.56|921.23|918.43|922.04|919.24|919|916.2|0
1652843700000|2022-05-18 03:15:00|921.11|918.31|921.81|919.01|922.04|919.24|920.64|917.84|0
1652844000000|2022-05-18 03:20:00|922.04|919.24|922.4|919.6|923.22|920.42|922.04|919.24|0
1652844300000|2022-05-18 03:25:00|922.51|919.71|922.28|919.48|922.87|920.07|922.28|919.48|0
1652844600000|2022-05-18 03:30:00|922.04|919.24|922.87|920.07|922.98|920.18|921.93|919.13|0
1652844900000|2022-05-18 03:35:00|923.1|920.3|929.54|926.74|931.89|929.09|922.98|920.18|0
1652845200000|2022-05-18 03:40:00|930.01|927.21|929.9|927.1|930.95|928.15|929.31|926.51|0
1652845500000|2022-05-18 03:45:00|929.78|926.98|927.9|925.1|930.25|927.45|927.43|924.63|0
1652845800000|2022-05-18 03:50:00|928.02|925.22|927.43|924.63|928.73|925.93|927.43|924.63|0
1652846100000|2022-05-18 03:55:00|927.66|924.86|926.49|923.69|927.9|925.1|925.91|923.11|0
1652846400000|2022-05-18 04:00:00|926.38|923.58|923.68|920.88|926.49|923.69|923.21|920.41|0
1652846700000|2022-05-18 04:05:00|923.44|920.64|923.68|920.88|924.27|921.47|923.1|920.3|0
1652847000000|2022-05-18 04:10:00|923.8|921|924.38|921.58|924.62|921.82|923.68|920.88|0
1652847300000|2022-05-18 04:15:00|924.15|921.35|924.61|921.81|925.08|922.28|924.15|921.35|0
1652847600000|2022-05-18 04:20:00|924.38|921.58|922.74|919.94|924.5|921.7|922.27|919.47|0
1652847900000|2022-05-18 04:25:00|922.97|920.17|924.27|921.47|924.61|921.81|922.63|919.83|0
1652848200000|2022-05-18 04:30:00|924.15|921.35|925.91|923.11|926.49|923.69|924.15|921.35|0
1652848500000|2022-05-18 04:35:00|925.79|922.99|926.96|924.16|926.96|924.16|925.32|922.52|0
1652848800000|2022-05-18 04:40:00|926.49|923.69|926.49|923.69|926.72|923.92|925.78|922.98|0
1652849100000|2022-05-18 04:45:00|926.72|923.92|927.89|925.09|928.36|925.56|926.72|923.92|0
1652849400000|2022-05-18 04:50:00|928.02|925.22|926.72|923.92|928.13|925.33|926.72|923.92|0
1652849700000|2022-05-18 04:55:00|926.96|924.16|926.95|924.15|927.42|924.62|926.25|923.45|0
1652850000000|2022-05-18 05:00:00|927.08|924.28|925.31|922.51|927.19|924.39|924.84|922.04|0
1652850300000|2022-05-18 05:05:00|925.08|922.28|924.14|921.34|925.08|922.28|922.39|919.59|0
1652850600000|2022-05-18 05:10:00|924.26|921.46|924.14|921.34|924.61|921.81|922.97|920.17|0
1652850900000|2022-05-18 05:15:00|924.03|921.23|923.67|920.87|924.37|921.57|923.2|920.4|0
1652851200000|2022-05-18 05:20:00|923.91|921.11|925.55|922.75|926.72|923.92|923.44|920.64|0
1652851500000|2022-05-18 05:25:00|925.78|922.98|925.54|922.74|926.95|924.15|924.84|922.04|0
1652851800000|2022-05-18 05:30:00|925.78|922.98|924.37|921.57|926.25|923.45|923.44|920.64|0
1652852100000|2022-05-18 05:35:00|924.49|921.69|924.61|921.81|924.73|921.93|923.9|921.1|0
1652852400000|2022-05-18 05:40:00|924.73|921.93|922.73|919.93|925.31|922.51|922.73|919.93|0
1652852700000|2022-05-18 05:45:00|922.5|919.7|922.26|919.46|922.97|920.17|921.56|918.76|0
1652853000000|2022-05-18 05:50:00|921.92|919.12|920.16|917.36|922.97|920.17|919.22|916.42|0
1652853300000|2022-05-18 05:55:00|919.92|917.12|918.98|916.18|920.16|917.36|918.05|915.25|0
1652853600000|2022-05-18 06:00:00|918.28|915.48|916.88|914.08|920.86|918.06|916.88|914.08|0
1652853900000|2022-05-18 06:05:00|917|914.2|920.62|917.82|920.86|918.06|916.88|914.08|0
1652854200000|2022-05-18 06:10:00|920.86|918.06|922.26|919.46|923.43|920.63|920.62|917.82|0
1652854500000|2022-05-18 06:15:00|922.38|919.58|921.68|918.88|922.73|919.93|920.39|917.59|0
1652854800000|2022-05-18 06:20:00|921.56|918.76|923.08|920.28|923.9|921.1|921.56|918.76|0
1652855100000|2022-05-18 06:25:00|922.85|920.05|924.13|921.33|924.13|921.33|921.91|919.11|0
1652855400000|2022-05-18 06:30:00|924.37|921.57|924.13|921.33|924.84|922.04|923.2|920.4|0
1652855700000|2022-05-18 06:35:00|923.9|921.1|923.74|920.94|925.14|922.34|923.74|920.94|0
1652856000000|2022-05-18 06:40:00|923.51|920.71|924.91|922.11|925.14|922.34|923.51|920.71|0
1652856300000|2022-05-18 06:45:00|925.14|922.34|925.38|922.58|926.78|923.98|925.14|922.34|0
1652856600000|2022-05-18 06:50:00|925.5|922.7|925.14|922.34|925.84|923.04|924.67|921.87|0
1652856900000|2022-05-18 06:55:00|925.03|922.23|925.61|922.81|926.55|923.75|924.8|922|0
1652857200000|2022-05-18 07:00:00|926.08|923.28|928.07|925.27|928.78|925.98|925.03|922.23|0
1652857500000|2022-05-18 07:05:00|927.99|925.59|925.88|923.48|928.69|926.29|925.41|923.01|0
1652857800000|2022-05-18 07:10:00|925.76|923.36|931.5|929.1|931.74|929.34|925.53|923.13|0
1652858100000|2022-05-18 07:15:00|931.62|929.22|933.53|931.13|934.08|931.68|930.68|928.28|0
1652858400000|2022-05-18 07:20:00|933.06|930.66|928.25|925.85|933.06|930.66|927.32|924.92|0
1652858700000|2022-05-18 07:25:00|928.72|926.32|929.89|927.49|930.13|927.73|928.49|926.09|0
1652859000000|2022-05-18 07:30:00|929.66|927.26|930.25|927.85|931.65|929.25|928.72|926.32|0
1652859300000|2022-05-18 07:35:00|930.01|927.61|932.47|930.07|932.47|930.07|929.42|927.02|0
1652859600000|2022-05-18 07:40:00|932.35|929.95|931.06|928.66|932.93|930.53|930.12|927.72|0
1652859900000|2022-05-18 07:45:00|930.95|928.55|933.17|930.77|933.4|931|930.83|928.43|0
1652860200000|2022-05-18 07:50:00|933.05|930.65|932.93|930.53|933.64|931.24|932.12|929.72|0
1652860500000|2022-05-18 07:55:00|932.7|930.3|930.48|928.08|932.93|930.53|929.19|926.79|0
1652860800000|2022-05-18 08:00:00|930.12|927.72|928.95|926.55|932.7|930.3|927.78|925.38|0
1652861100000|2022-05-18 08:05:00|928.72|926.32|928.95|926.55|929.89|927.49|928.02|925.62|0
1652861400000|2022-05-18 08:10:00|928.61|926.21|927.2|924.8|929.19|926.79|927.08|924.68|0
1652861700000|2022-05-18 08:15:00|927.31|924.91|929.77|927.37|929.89|927.49|926.27|923.87|0
1652862000000|2022-05-18 08:20:00|929.65|927.25|933.63|931.23|934.1|931.7|929.65|927.25|0
1652862300000|2022-05-18 08:25:00|933.52|931.12|930.82|928.42|933.87|931.47|930.59|928.19|0
1652862600000|2022-05-18 08:30:00|930.59|928.19|933.86|931.46|934.1|931.7|929.65|927.25|0
1652862900000|2022-05-18 08:35:00|933.99|931.59|933.86|931.46|934.1|931.7|933.05|930.65|0
1652863200000|2022-05-18 08:40:00|934.1|931.7|931.99|929.59|934.1|931.7|931.99|929.59|0
1652863500000|2022-05-18 08:45:00|932.11|929.71|932.11|929.71|932.35|929.95|931.29|928.89|0
1652863800000|2022-05-18 08:50:00|932.22|929.82|930.82|928.42|932.46|930.06|930.58|928.18|0
1652864100000|2022-05-18 08:55:00|930.58|928.18|929.41|927.01|930.58|928.18|929.07|926.67|0
1652864400000|2022-05-18 09:00:00|929.18|926.78|930.47|928.07|930.82|928.42|928.24|925.84|0
1652864700000|2022-05-18 09:05:00|930.35|927.95|929.41|927.01|931.17|928.77|929.41|927.01|0
1652865000000|2022-05-18 09:10:00|929.53|927.13|928.56|926.16|929.65|927.25|927.27|924.87|0
1652865300000|2022-05-18 09:15:00|928.68|926.28|928.91|926.51|930.32|927.92|928.68|926.28|0
1652865600000|2022-05-18 09:20:00|928.8|926.4|927.27|924.87|929.03|926.63|925.75|923.35|0
1652865900000|2022-05-18 09:25:00|927.5|925.1|928.91|926.51|929.03|926.63|926.8|924.4|0
1652866200000|2022-05-18 09:30:00|929.26|926.86|927.74|925.34|930.91|928.51|927.5|925.1|0
1652866500000|2022-05-18 09:35:00|927.62|925.22|927.03|924.63|927.74|925.34|926.45|924.05|0
1652866800000|2022-05-18 09:40:00|926.92|924.52|926.09|923.69|927.27|924.87|925.86|923.46|0
1652867100000|2022-05-18 09:45:00|926.22|923.82|926.09|923.69|926.56|924.16|923.99|921.59|0
1652867400000|2022-05-18 09:50:00|925.98|923.58|926.09|923.69|926.45|924.05|925.16|922.76|0
1652867700000|2022-05-18 09:55:00|925.86|923.46|921.18|918.78|926.33|923.93|921.18|918.78|0
1652868000000|2022-05-18 10:00:00|920.71|918.31|922.82|920.42|923.05|920.65|919.07|916.67|0
1652868300000|2022-05-18 10:05:00|922.94|920.54|923.05|920.65|923.99|921.59|921.77|919.37|0
1652868600000|2022-05-18 10:10:00|923.17|920.77|923.98|921.58|924.92|922.52|922.94|920.54|0
1652868900000|2022-05-18 10:15:00|923.87|921.47|923.28|920.88|924.92|922.52|923.05|920.65|0
1652869200000|2022-05-18 10:20:00|923.52|921.12|922.93|920.53|924.11|921.71|922.23|919.83|0
1652869500000|2022-05-18 10:25:00|922.81|920.41|922.34|919.94|923.87|921.47|922.11|919.71|0
1652869800000|2022-05-18 10:30:00|922.58|920.18|929.6|927.2|929.6|927.2|922.47|920.07|0
1652870100000|2022-05-18 10:35:00|929.84|927.44|930.54|928.14|931.25|928.85|928.9|926.5|0
1652870400000|2022-05-18 10:40:00|930.9|928.5|932.18|929.78|933.59|931.19|930.78|928.38|0
1652870700000|2022-05-18 10:45:00|932.42|930.02|932.42|930.02|932.65|930.25|931.48|929.08|0
1652871000000|2022-05-18 10:50:00|932.54|930.14|933.59|931.19|933.59|931.19|931.48|929.08|0
1652871300000|2022-05-18 10:55:00|933.12|930.72|931.68|929.28|933.38|930.98|930.98|928.58|0
1652871600000|2022-05-18 11:00:00|930.87|928.47|934.97|932.57|935.44|933.04|929.81|927.41|0
1652871900000|2022-05-18 11:05:00|935.21|932.81|939.35|936.95|940.29|937.89|935.09|932.69|0
1652872200000|2022-05-18 11:10:00|939.58|937.18|941.23|938.83|941.7|939.3|938.88|936.48|0
1652872500000|2022-05-18 11:15:00|941.12|938.72|940.52|938.12|941.7|939.3|939.82|937.42|0
1652872800000|2022-05-18 11:20:00|940.65|938.25|942.64|940.24|944.29|941.89|940.05|937.65|0
1652873100000|2022-05-18 11:25:00|942.88|940.48|944.62|942.22|945.56|943.16|941.94|939.54|0
1652873400000|2022-05-18 11:30:00|944.38|941.98|942.03|939.63|944.38|941.98|940.62|938.22|0
1652873700000|2022-05-18 11:35:00|942.26|939.86|942.26|939.86|943.09|940.69|939.91|937.51|0
1652874000000|2022-05-18 11:40:00|942.5|940.1|945.79|943.39|945.79|943.39|942.5|940.1|0
1652874300000|2022-05-18 11:45:00|945.56|943.16|945.21|942.81|947.2|944.8|945.08|942.68|0
1652874600000|2022-05-18 11:50:00|945.08|942.68|943.8|941.4|946.26|943.86|943.67|941.27|0
1652874900000|2022-05-18 11:55:00|943.91|941.51|946.26|943.86|946.73|944.33|943.67|941.27|0
1652875200000|2022-05-18 12:00:00|946.02|943.62|944.85|942.45|946.49|944.09|944.85|942.45|0
1652875500000|2022-05-18 12:05:00|944.61|942.21|942.73|940.33|944.61|942.21|942.03|939.63|0
1652875800000|2022-05-18 12:10:00|942.5|940.1|942.26|939.86|945.08|942.68|942.26|939.86|0
1652876100000|2022-05-18 12:15:00|942.73|940.33|940.25|937.85|942.97|940.57|940.25|937.85|0
1652876400000|2022-05-18 12:20:00|940.37|937.97|940.95|938.55|941.19|938.79|939.31|936.91|0
1652876700000|2022-05-18 12:25:00|940.84|938.44|938.6|936.2|941.42|939.02|936.84|934.44|0
1652877000000|2022-05-18 12:30:00|938.49|936.09|941.19|938.79|941.89|939.49|938.02|935.62|0
1652877300000|2022-05-18 12:35:00|941.54|939.14|944.13|941.73|945.19|942.79|941.42|939.02|0
1652877600000|2022-05-18 12:40:00|944.25|941.85|948.49|946.09|948.72|946.32|943.77|941.37|0
1652877900000|2022-05-18 12:45:00|948.72|946.32|950.61|948.21|950.84|948.44|947.31|944.91|0
1652878200000|2022-05-18 12:50:00|950.84|948.44|954.15|951.75|954.62|952.22|950.61|948.21|0
1652878500000|2022-05-18 12:55:00|954.27|951.87|957.93|955.53|958.4|956|953.44|951.04|0
1652878800000|2022-05-18 13:00:00|958.16|955.76|955.56|953.16|958.28|955.88|954.38|951.98|0
1652879100000|2022-05-18 13:05:00|955.33|952.93|960.52|958.12|961|958.6|955.09|952.69|0
1652879400000|2022-05-18 13:10:00|960.29|957.89|960.43|958.03|961.49|959.09|959.44|957.04|0
1652879700000|2022-05-18 13:15:00|961.72|959.32|961.25|958.85|961.96|959.56|960.31|957.91|0
1652880000000|2022-05-18 13:20:00|961.01|958.61|960.54|958.14|961.96|959.56|959.36|956.96|0
1652880300000|2022-05-18 13:25:00|960.78|958.38|958.18|955.78|961.01|958.61|957.95|955.55|0
1652880600000|2022-05-18 13:30:00|959.13|956.73|961.25|958.85|963.61|961.21|957.48|955.08|0
1652880900000|2022-05-18 13:35:00|962.66|960.26|968.09|965.69|970.22|967.82|956.06|953.66|0
1652881200000|2022-05-18 13:40:00|968.45|966.05|974.21|971.81|976.37|973.97|968.09|965.69|0
1652881500000|2022-05-18 13:45:00|974.68|972.28|972.68|970.28|974.92|972.52|968.54|966.14|0
1652881800000|2022-05-18 13:50:00|972.55|970.15|974.44|972.04|978.22|975.82|970.67|968.27|0
1652882100000|2022-05-18 13:55:00|975.39|972.99|982.75|980.35|984.17|981.77|974.21|971.81|0
1652882400000|2022-05-18 14:00:00|982.28|979.88|978.5|976.1|982.99|980.59|975.9|973.5|0
1652882700000|2022-05-18 14:05:00|978.97|976.57|982.51|980.11|982.51|980.11|973.07|970.67|0
1652883000000|2022-05-18 14:10:00|983.22|980.82|976.61|974.21|984.17|981.77|976.13|973.73|0
1652883300000|2022-05-18 14:15:00|976.37|973.97|978.73|976.33|980.86|978.46|974.48|972.08|0
1652883600000|2022-05-18 14:20:00|979.2|976.8|980.62|978.22|984.4|982|974.72|972.32|0
1652883900000|2022-05-18 14:25:00|980.38|977.98|988.66|986.26|988.66|986.26|976.37|973.97|0
1652884200000|2022-05-18 14:30:00|989.37|986.97|988.57|986.17|991.03|988.63|985.82|983.42|0
1652884500000|2022-05-18 14:35:00|988.81|986.41|988.83|986.43|993.1|990.7|988.81|986.41|0
1652884800000|2022-05-18 14:40:00|989.07|986.67|988.83|986.43|992.15|989.75|987.17|984.77|0
1652885100000|2022-05-18 14:45:00|989.54|987.14|985.28|982.88|991.91|989.51|982.2|979.8|0
1652885400000|2022-05-18 14:50:00|985.52|983.12|989.07|986.67|990.96|988.56|985.52|983.12|0
1652885700000|2022-05-18 14:55:00|989.54|987.14|985.75|983.35|991.43|989.03|985.75|983.35|0
1652886000000|2022-05-18 15:00:00|986.22|983.82|993.8|991.4|994.75|992.35|986.22|983.82|0
1652886300000|2022-05-18 15:05:00|993.45|991.05|999.26|996.86|999.5|997.1|992.62|990.22|0
1652886600000|2022-05-18 15:10:00|999.5|997.1|1002.35|999.95|1003.77|1001.37|999.38|996.98|0
1652886900000|2022-05-18 15:15:00|1002.82|1000.42|1009.24|1006.84|1011.38|1008.98|1002.58|1000.18|0
1652887200000|2022-05-18 15:20:00|1009|1006.6|1018.85|1016.45|1019.33|1016.93|1009|1006.6|0
1652887500000|2022-05-18 15:25:00|1019.09|1016.69|1022.18|1019.78|1023.84|1021.44|1014.58|1012.18|0
1652887800000|2022-05-18 15:30:00|1022.41|1020.01|1018.85|1016.45|1026.93|1024.53|1018.61|1016.21|0
1652888100000|2022-05-18 15:35:00|1018.61|1016.21|1017.9|1015.5|1019.56|1017.16|1014.58|1012.18|0
1652888400000|2022-05-18 15:40:00|1018.14|1015.74|1011.73|1009.33|1018.85|1016.45|1011.26|1008.86|0
1652888700000|2022-05-18 15:45:00|1012.68|1010.28|1017.43|1015.03|1020.04|1017.64|1011.97|1009.57|0
1652889000000|2022-05-18 15:50:00|1017.9|1015.5|1028.12|1025.72|1028.12|1025.72|1015.05|1012.65|0
1652889300000|2022-05-18 15:55:00|1028.36|1025.96|1027.04|1024.64|1029.39|1026.99|1022.99|1020.59|0
1652889600000|2022-05-18 16:00:00|1027.52|1025.12|1027.76|1025.36|1029.42|1027.02|1024.42|1022.02|0
1652889900000|2022-05-18 16:05:00|1027.52|1025.12|1032.76|1030.36|1034.43|1032.03|1027.52|1025.12|0
1652890200000|2022-05-18 16:10:00|1032.05|1029.65|1029.42|1027.02|1035.38|1032.98|1028.47|1026.07|0
1652890500000|2022-05-18 16:15:00|1029.18|1026.78|1028.47|1026.07|1030.38|1027.98|1024.18|1021.78|0
1652890800000|2022-05-18 16:20:00|1028.23|1025.83|1038.49|1036.09|1038.73|1036.33|1027.28|1024.88|0
1652891100000|2022-05-18 16:25:00|1038.25|1035.85|1035.14|1032.74|1038.25|1035.85|1032.88|1030.48|0
1652891400000|2022-05-18 16:30:00|1034.67|1032.27|1030.61|1028.21|1037.77|1035.37|1030.61|1028.21|0
1652891700000|2022-05-18 16:35:00|1031.09|1028.69|1028.71|1026.31|1033.47|1031.07|1027.52|1025.12|0
1652892000000|2022-05-18 16:40:00|1028.94|1026.54|1033.47|1031.07|1034.43|1032.03|1028.94|1026.54|0
1652892300000|2022-05-18 16:45:00|1033.95|1031.55|1025.73|1023.33|1035.14|1032.74|1025.73|1023.33|0
1652892600000|2022-05-18 16:50:00|1025.37|1022.97|1023.23|1020.83|1026.32|1023.92|1021.56|1019.16|0
1652892900000|2022-05-18 16:55:00|1022.28|1019.88|1021.56|1019.16|1025.85|1023.45|1020.61|1018.21|0
1652893200000|2022-05-18 17:00:00|1022.04|1019.64|1029.66|1027.26|1029.66|1027.26|1021.8|1019.4|0
1652893500000|2022-05-18 17:05:00|1031.56|1029.16|1041.83|1039.43|1042.54|1040.14|1031.56|1029.16|0
1652893800000|2022-05-18 17:10:00|1042.07|1039.67|1045.41|1043.01|1046.13|1043.73|1040.39|1037.99|0
1652894100000|2022-05-18 17:15:00|1045.17|1042.77|1050.36|1047.96|1050.67|1048.27|1044.69|1042.29|0
1652894400000|2022-05-18 17:20:00|1049.88|1047.48|1048.69|1046.29|1049.88|1047.48|1044.38|1041.98|0
1652894700000|2022-05-18 17:25:00|1048.21|1045.81|1047.49|1045.09|1051.32|1048.92|1046.3|1043.9|0
1652895000000|2022-05-18 17:30:00|1047.73|1045.33|1045.1|1042.7|1050.36|1047.96|1044.86|1042.46|0
1652895300000|2022-05-18 17:35:00|1044.86|1042.46|1043.67|1041.27|1046.77|1044.37|1042.47|1040.07|0
1652895600000|2022-05-18 17:40:00|1043.43|1041.03|1053.95|1051.55|1055.62|1053.22|1043.43|1041.03|0
1652895900000|2022-05-18 17:45:00|1054.19|1051.79|1060.68|1058.28|1060.81|1058.41|1052.75|1050.35|0
1652896200000|2022-05-18 17:50:00|1060.44|1058.04|1061.16|1058.76|1064.51|1062.11|1058.53|1056.13|0
1652896500000|2022-05-18 17:55:00|1061.4|1059|1061.77|1059.37|1065.6|1063.2|1060.1|1057.7|0
1652896800000|2022-05-18 18:00:00|1061.06|1058.66|1060.25|1057.85|1064.56|1062.16|1057.86|1055.46|0
1652897100000|2022-05-18 18:05:00|1059.18|1056.78|1059.05|1056.65|1064.32|1061.92|1058.1|1055.7|0
1652897400000|2022-05-18 18:10:00|1058.33|1055.93|1062.89|1060.49|1063.84|1061.44|1056.18|1053.78|0
1652897700000|2022-05-18 18:15:00|1062.65|1060.25|1057.38|1054.98|1066.24|1063.84|1055.22|1052.82|0
1652898000000|2022-05-18 18:20:00|1058.09|1055.69|1058.71|1056.31|1061.47|1059.07|1054.16|1051.76|0
1652898300000|2022-05-18 18:25:00|1058.23|1055.83|1054.16|1051.76|1058.23|1055.83|1053.21|1050.81|0
1652898600000|2022-05-18 18:30:00|1054.4|1052|1063.74|1061.34|1064.93|1062.53|1052.49|1050.09|0
1652898900000|2022-05-18 18:35:00|1063.98|1061.58|1067.46|1065.06|1071.41|1069.01|1063.98|1061.58|0
1652899200000|2022-05-18 18:40:00|1067.7|1065.3|1067.7|1065.3|1070.1|1067.7|1062.91|1060.51|0
1652899500000|2022-05-18 18:45:00|1068.42|1066.02|1065.07|1062.67|1074.18|1071.78|1062.67|1060.27|0
1652899800000|2022-05-18 18:50:00|1065.67|1063.27|1069.86|1067.46|1071.54|1069.14|1062.91|1060.51|0
1652900100000|2022-05-18 18:55:00|1070.1|1067.7|1072.5|1070.1|1075.14|1072.74|1065.79|1063.39|0
1652900400000|2022-05-18 19:00:00|1073.7|1071.3|1070.82|1068.42|1073.7|1071.3|1067.22|1064.82|0
1652900700000|2022-05-18 19:05:00|1071.3|1068.9|1071.18|1068.78|1071.54|1069.14|1064.11|1061.71|0
1652901000000|2022-05-18 19:10:00|1071.06|1068.66|1073.21|1070.81|1073.21|1070.81|1066.26|1063.86|0
1652901300000|2022-05-18 19:15:00|1073.69|1071.29|1070.58|1068.18|1073.69|1071.29|1067.46|1065.06|0
1652901600000|2022-05-18 19:20:00|1071.06|1068.66|1079.42|1077.02|1080.37|1077.97|1067.7|1065.3|0
1652901900000|2022-05-18 19:25:00|1079.18|1076.78|1081.57|1079.17|1083.01|1080.61|1078.7|1076.3|0
1652902200000|2022-05-18 19:30:00|1081.81|1079.41|1081.7|1079.3|1083.01|1080.61|1078.22|1075.82|0
1652902500000|2022-05-18 19:35:00|1081.57|1079.17|1067.17|1064.77|1083.01|1080.61|1063.94|1061.54|0
1652902800000|2022-05-18 19:40:00|1067.41|1065.01|1075.31|1072.91|1077.71|1075.31|1064.54|1062.14|0
1652903100000|2022-05-18 19:45:00|1075.79|1073.39|1080.35|1077.95|1082.03|1079.63|1072.68|1070.28|0
1652903400000|2022-05-18 19:50:00|1078.91|1076.51|1082.27|1079.87|1083.95|1081.55|1071|1068.6|0
1652903700000|2022-05-18 19:55:00|1082.51|1080.11|1069.08|1066.68|1082.99|1080.59|1069.08|1066.68|0
1652904000000|2022-05-18 20:00:00|1068.36|1065.96|1077.47|1075.07|1080.11|1077.71|1066.69|1064.29|0
1652904300000|2022-05-18 20:05:00|1077.95|1075.55|1083.23|1080.83|1084.67|1082.27|1077.95|1075.55|0
1652904600000|2022-05-18 20:10:00|1082.75|1080.35|1082.64|1080.24|1084.91|1082.51|1081.07|1078.67|0
1652904900000|2022-05-18 20:15:00|1082.95|1080.15|1085.35|1082.55|1086.79|1083.99|1082.23|1079.43|0
1652905200000|2022-05-18 20:20:00|1085.72|1082.92|1085.59|1082.79|1087.03|1084.23|1085.35|1082.55|0
1652905500000|2022-05-18 20:25:00|1085.83|1083.03|1085.24|1082.44|1087.51|1084.71|1085.11|1082.31|0
1652905800000|2022-05-18 20:30:00|1085.35|1082.55|1084.15|1081.35|1085.83|1083.03|1083.43|1080.63|0
1652906100000|2022-05-18 20:35:00|1083.91|1081.11|1085.11|1082.31|1086.07|1083.27|1083.43|1080.63|0
1652906400000|2022-05-18 20:40:00|1084.87|1082.07|1083.91|1081.11|1085.59|1082.79|1083.19|1080.39|0
1652906700000|2022-05-18 20:45:00|1083.67|1080.87|1080.07|1077.27|1083.91|1081.11|1079.83|1077.03|0
1652907000000|2022-05-18 20:50:00|1079.83|1077.03|1078.51|1075.71|1081.75|1078.95|1078.15|1075.35|0
1652907300000|2022-05-18 20:55:00|1077.91|1075.11|1079.47|1076.67|1081.03|1078.23|1077.55|1074.75|0
1652907600000|2022-05-18 21:00:00|1079.61|1076.81|1079.22|1076.42|1079.96|1077.16|1079.22|1076.42|0
1652907900000|2022-05-18 21:05:00|1079.29|1076.49|1078.88|1076.08|1079.47|1076.67|1078.52|1075.72|0
1652908200000|2022-05-18 21:10:00|1078.77|1075.97|1079.18|1076.38|1079.47|1076.67|1078.77|1075.97|0
1652908500000|2022-05-18 21:15:00|1079.22|1076.42|1079.39|1076.59|1079.43|1076.63|1078.8|1076|0
1652908800000|2022-05-18 21:20:00|1079.43|1076.63|1078.59|1075.79|1079.6|1076.8|1078.59|1075.79|0
1652909100000|2022-05-18 21:25:00|1078.69|1075.89|1078.73|1075.93|1078.87|1076.07|1078.66|1075.86|0
1652909400000|2022-05-18 21:30:00|1078.84|1076.04|1078.73|1075.93|1078.84|1076.04|1078.69|1075.89|0
1652909700000|2022-05-18 21:35:00|1078.8|1076|1078.77|1075.97|1078.87|1076.07|1078.77|1075.97|0
1652910000000|2022-05-18 21:40:00|1078.73|1075.93|1078.9|1076.1|1079.07|1076.27|1078.56|1075.76|0
1652910300000|2022-05-18 21:45:00|1078.73|1075.93|1078.62|1075.82|1078.73|1075.93|1078.62|1075.82|0
1652910600000|2022-05-18 21:50:00|1078.8|1076|1078.41|1075.61|1078.8|1076|1078.41|1075.61|0
1652910900000|2022-05-18 21:55:00|1078.37|1075.57|1077.86|1075.06|1078.41|1075.61|1077.09|1074.29|0
1652911200000|2022-05-18 22:00:00|1077.31|1074.51|1078.86|1076.06|1078.86|1076.06|1074.91|1072.11|0
1652911500000|2022-05-18 22:05:00|1078.99|1076.19|1078.75|1075.95|1080.78|1077.98|1078.14|1075.34|0
1652911800000|2022-05-18 22:10:00|1078.38|1075.58|1076.46|1073.66|1079.34|1076.54|1076.11|1073.31|0
1652912100000|2022-05-18 22:15:00|1076.11|1073.31|1074.78|1071.98|1078.38|1075.58|1074.3|1071.5|0
1652912400000|2022-05-18 22:20:00|1075.02|1072.22|1075.74|1072.94|1076.22|1073.42|1074.06|1071.26|0
1652912700000|2022-05-18 22:25:00|1075.63|1072.83|1080.54|1077.74|1080.78|1077.98|1075.02|1072.22|0
1652913000000|2022-05-18 22:30:00|1080.78|1077.98|1076.7|1073.9|1080.78|1077.98|1075.98|1073.18|0
1652913300000|2022-05-18 22:35:00|1076.46|1073.66|1076.22|1073.42|1076.94|1074.14|1074.78|1071.98|0
1652913600000|2022-05-18 22:40:00|1076.11|1073.31|1074.78|1071.98|1076.22|1073.42|1074.78|1071.98|0
1652913900000|2022-05-18 22:45:00|1075.02|1072.22|1076.22|1073.42|1076.94|1074.14|1075.02|1072.22|0
1652914200000|2022-05-18 22:50:00|1076.58|1073.78|1078.14|1075.34|1078.62|1075.82|1076.34|1073.54|0
1652914500000|2022-05-18 22:55:00|1077.9|1075.1|1075.98|1073.18|1077.9|1075.1|1075.02|1072.22|0
1652914800000|2022-05-18 23:00:00|1076.22|1073.42|1076.46|1073.66|1077.06|1074.26|1075.5|1072.7|0
1652915100000|2022-05-18 23:05:00|1076.34|1073.54|1078.38|1075.58|1078.38|1075.58|1075.26|1072.46|0
1652915400000|2022-05-18 23:10:00|1078.98|1076.18|1082.46|1079.66|1083.06|1080.26|1078.86|1076.06|0
1652915700000|2022-05-18 23:15:00|1082.7|1079.9|1083.66|1080.86|1084.14|1081.34|1081.74|1078.94|0
1652916000000|2022-05-18 23:20:00|1083.42|1080.62|1081.98|1079.18|1084.26|1081.46|1081.74|1078.94|0
1652916300000|2022-05-18 23:25:00|1081.74|1078.94|1082.7|1079.9|1083.54|1080.74|1081.74|1078.94|0
1652916600000|2022-05-18 23:30:00|1083.06|1080.26|1083.06|1080.26|1083.3|1080.5|1080.78|1077.98|0
1652916900000|2022-05-18 23:35:00|1083.18|1080.38|1091.83|1089.03|1093.03|1090.23|1082.58|1079.78|0
1652917200000|2022-05-18 23:40:00|1091.59|1088.79|1090.14|1087.34|1094.23|1091.43|1089.66|1086.86|0
1652917500000|2022-05-18 23:45:00|1089.66|1086.86|1091.83|1089.03|1093.03|1090.23|1089.18|1086.38|0
1652917800000|2022-05-18 23:50:00|1092.07|1089.27|1091.59|1088.79|1093.03|1090.23|1090.99|1088.19|0
1652918100000|2022-05-18 23:55:00|1092.07|1089.27|1094.47|1091.67|1094.71|1091.91|1090.38|1087.58|0
1652918400000|2022-05-19 00:00:00|1096.16|1093.36|1090.86|1088.06|1097.12|1094.32|1089.42|1086.62|0
1652918700000|2022-05-19 00:05:00|1090.62|1087.82|1083.54|1080.74|1092.31|1089.51|1083.17|1080.37|0
1652919000000|2022-05-19 00:10:00|1083.17|1080.37|1086.06|1083.26|1086.42|1083.62|1082.45|1079.65|0
1652919300000|2022-05-19 00:15:00|1085.58|1082.78|1086.78|1083.98|1087.98|1085.18|1084.37|1081.57|0
1652919600000|2022-05-19 00:20:00|1087.26|1084.46|1086.79|1083.99|1089.18|1086.38|1086.66|1083.86|0
1652919900000|2022-05-19 00:25:00|1086.67|1083.87|1087.75|1084.95|1090.15|1087.35|1085.59|1082.79|0
1652920200000|2022-05-19 00:30:00|1087.99|1085.19|1085.35|1082.55|1090.63|1087.83|1085.35|1082.55|0
1652920500000|2022-05-19 00:35:00|1085.71|1082.91|1087.29|1084.49|1088.25|1085.45|1085.11|1082.31|0
1652920800000|2022-05-19 00:40:00|1087.17|1084.37|1087.29|1084.49|1089.57|1086.77|1085.61|1082.81|0
1652921100000|2022-05-19 00:45:00|1087.77|1084.97|1088.73|1085.93|1089.69|1086.89|1086.57|1083.77|0
1652921400000|2022-05-19 00:50:00|1089.21|1086.41|1089.2|1086.4|1090.64|1087.84|1088.01|1085.21|0
1652921700000|2022-05-19 00:55:00|1089.44|1086.64|1088.48|1085.68|1090.29|1087.49|1088.37|1085.57|0
1652922000000|2022-05-19 01:00:00|1087.53|1084.73|1086.93|1084.13|1088.48|1085.68|1086.09|1083.29|0
1652922300000|2022-05-19 01:05:00|1086.81|1084.01|1086.81|1084.01|1089.44|1086.64|1085.61|1082.81|0
1652922600000|2022-05-19 01:10:00|1086.69|1083.89|1085.85|1083.05|1087.76|1084.96|1084.17|1081.37|0
1652922900000|2022-05-19 01:15:00|1085.97|1083.17|1086.32|1083.52|1086.93|1084.13|1085.13|1082.33|0
1652923200000|2022-05-19 01:20:00|1087.28|1084.48|1091.25|1088.45|1092.32|1089.52|1087.28|1084.48|0
1652923500000|2022-05-19 01:25:00|1091.84|1089.04|1089.92|1087.12|1092.08|1089.28|1089.2|1086.4|0
1652923800000|2022-05-19 01:30:00|1090.16|1087.36|1091.73|1088.93|1093.04|1090.24|1090.05|1087.25|0
1652924100000|2022-05-19 01:35:00|1091.97|1089.17|1093.17|1090.37|1094.48|1091.68|1090.64|1087.84|0
1652924400000|2022-05-19 01:40:00|1092.8|1090|1091.6|1088.8|1096.64|1093.84|1091.6|1088.8|0
1652924700000|2022-05-19 01:45:00|1091.36|1088.56|1088.96|1086.16|1091.36|1088.56|1088|1085.2|0
1652925000000|2022-05-19 01:50:00|1088.72|1085.92|1089.44|1086.64|1090.64|1087.84|1087.52|1084.72|0
1652925300000|2022-05-19 01:55:00|1089.68|1086.88|1089.44|1086.64|1090.16|1087.36|1088.48|1085.68|0
1652925600000|2022-05-19 02:00:00|1089.68|1086.88|1088.96|1086.16|1090.16|1087.36|1088.48|1085.68|0
1652925900000|2022-05-19 02:05:00|1089.2|1086.4|1088.48|1085.68|1089.44|1086.64|1085.6|1082.8|0
1652926200000|2022-05-19 02:10:00|1088.24|1085.44|1087.88|1085.08|1088.96|1086.16|1087.28|1084.48|0
1652926500000|2022-05-19 02:15:00|1088.12|1085.32|1088.24|1085.44|1088.96|1086.16|1087.52|1084.72|0
1652926800000|2022-05-19 02:20:00|1088.48|1085.68|1088.24|1085.44|1088.72|1085.92|1087.76|1084.96|0
1652927100000|2022-05-19 02:25:00|1088|1085.2|1087.28|1084.48|1088|1085.2|1085.84|1083.04|0
1652927400000|2022-05-19 02:30:00|1087.4|1084.6|1085.48|1082.68|1087.52|1084.72|1084.4|1081.6|0
1652927700000|2022-05-19 02:35:00|1084.88|1082.08|1083.92|1081.12|1085.6|1082.8|1083.2|1080.4|0
1652928000000|2022-05-19 02:40:00|1084.4|1081.6|1078.17|1075.37|1084.77|1081.97|1077.21|1074.41|0
1652928300000|2022-05-19 02:45:00|1077.93|1075.13|1077.21|1074.41|1077.93|1075.13|1074.82|1072.02|0
1652928600000|2022-05-19 02:50:00|1077.1|1074.3|1076.26|1073.46|1077.69|1074.89|1075.54|1072.74|0
1652928900000|2022-05-19 02:55:00|1076.02|1073.22|1073.14|1070.34|1076.5|1073.7|1072.91|1070.11|0
1652929200000|2022-05-19 03:00:00|1073.38|1070.58|1070.64|1067.84|1073.38|1070.58|1070.51|1067.71|0
1652929500000|2022-05-19 03:05:00|1070.51|1067.71|1070.51|1067.71|1071.71|1068.91|1068.36|1065.56|0
1652929800000|2022-05-19 03:10:00|1070.75|1067.95|1072.67|1069.87|1073.38|1070.58|1070.75|1067.95|0
1652930100000|2022-05-19 03:15:00|1072.9|1070.1|1073.62|1070.82|1074.1|1071.3|1072.79|1069.99|0
1652930400000|2022-05-19 03:20:00|1073.38|1070.58|1066.1|1063.3|1074.1|1071.3|1064.66|1061.86|0
1652930700000|2022-05-19 03:25:00|1066.21|1063.41|1066.93|1064.13|1067.4|1064.6|1062.87|1060.07|0
1652931000000|2022-05-19 03:30:00|1066.81|1064.01|1069.08|1066.28|1069.08|1066.28|1066.45|1063.65|0
1652931300000|2022-05-19 03:35:00|1068.72|1065.92|1066.69|1063.89|1069.2|1066.4|1064.78|1061.98|0
1652931600000|2022-05-19 03:40:00|1066.45|1063.65|1065.38|1062.58|1067.16|1064.36|1062.15|1059.35|0
1652931900000|2022-05-19 03:45:00|1065.25|1062.45|1062.39|1059.59|1065.97|1063.17|1062.15|1059.35|0
1652932200000|2022-05-19 03:50:00|1061.91|1059.11|1065.14|1062.34|1065.62|1062.82|1061.67|1058.87|0
1652932500000|2022-05-19 03:55:00|1064.78|1061.98|1064.54|1061.74|1065.97|1063.17|1063.34|1060.54|0
1652932800000|2022-05-19 04:00:00|1064.66|1061.86|1066.21|1063.41|1066.45|1063.65|1064.54|1061.74|0
1652933100000|2022-05-19 04:05:00|1066.45|1063.65|1065.25|1062.45|1066.45|1063.65|1064.77|1061.97|0
1652933400000|2022-05-19 04:10:00|1065.01|1062.21|1065.01|1062.21|1065.97|1063.17|1064.53|1061.73|0
1652933700000|2022-05-19 04:15:00|1064.77|1061.97|1064.53|1061.73|1064.77|1061.97|1063.34|1060.54|0
1652934000000|2022-05-19 04:20:00|1064.3|1061.5|1063.82|1061.02|1065.73|1062.93|1063.34|1060.54|0
1652934300000|2022-05-19 04:25:00|1063.7|1060.9|1065.25|1062.45|1065.25|1062.45|1063.58|1060.78|0
1652934600000|2022-05-19 04:30:00|1065.49|1062.69|1066.68|1063.88|1068.12|1065.32|1064.77|1061.97|0
1652934900000|2022-05-19 04:35:00|1066.92|1064.12|1067.88|1065.08|1068.36|1065.56|1065.49|1062.69|0
1652935200000|2022-05-19 04:40:00|1067.4|1064.6|1066.44|1063.64|1068.35|1065.55|1066.33|1063.53|0
1652935500000|2022-05-19 04:45:00|1066.33|1063.53|1063.34|1060.54|1066.57|1063.77|1062.38|1059.58|0
1652935800000|2022-05-19 04:50:00|1063.82|1061.02|1063.81|1061.01|1064.77|1061.97|1063.34|1060.54|0
1652936100000|2022-05-19 04:55:00|1063.58|1060.78|1065.49|1062.69|1065.49|1062.69|1063.1|1060.3|0
1652936400000|2022-05-19 05:00:00|1064.89|1062.09|1066.68|1063.88|1067.16|1064.36|1062.86|1060.06|0
1652936700000|2022-05-19 05:05:00|1066.92|1064.12|1066.57|1063.77|1067.4|1064.6|1063.81|1061.01|0
1652937000000|2022-05-19 05:10:00|1066.44|1063.64|1069.55|1066.75|1069.79|1066.99|1065.72|1062.92|0
1652937300000|2022-05-19 05:15:00|1069.31|1066.51|1068.72|1065.92|1070.74|1067.94|1068.59|1065.79|0
1652937600000|2022-05-19 05:20:00|1068.83|1066.03|1067.87|1065.07|1069.07|1066.27|1066.92|1064.12|0
1652937900000|2022-05-19 05:25:00|1067.76|1064.96|1068.59|1065.79|1069.31|1066.51|1066.92|1064.12|0
1652938200000|2022-05-19 05:30:00|1068.35|1065.55|1072.65|1069.85|1073.13|1070.33|1068.35|1065.55|0
1652938500000|2022-05-19 05:35:00|1072.78|1069.98|1079|1076.2|1079.96|1077.16|1072.78|1069.98|0
1652938800000|2022-05-19 05:40:00|1079.12|1076.32|1074.81|1072.01|1080.07|1077.27|1074.57|1071.77|0
1652939100000|2022-05-19 05:45:00|1074.57|1071.77|1077.32|1074.52|1077.92|1075.12|1072.65|1069.85|0
1652939400000|2022-05-19 05:50:00|1077.2|1074.4|1076.72|1073.92|1077.56|1074.76|1075.52|1072.72|0
1652939700000|2022-05-19 05:55:00|1076.61|1073.81|1076.48|1073.68|1077.92|1075.12|1074.45|1071.65|0
1652940000000|2022-05-19 06:00:00|1077.08|1074.28|1079.11|1076.31|1080.55|1077.75|1075.04|1072.24|0
1652940300000|2022-05-19 06:05:00|1079.35|1076.55|1074.33|1071.53|1080.31|1077.51|1074.33|1071.53|0
1652940600000|2022-05-19 06:10:00|1074.09|1071.29|1075.89|1073.09|1076.72|1073.92|1071.69|1068.89|0
1652940900000|2022-05-19 06:15:00|1075.65|1072.85|1077.44|1074.64|1078.16|1075.36|1073.37|1070.57|0
1652941200000|2022-05-19 06:20:00|1077.56|1074.76|1078.87|1076.07|1079.83|1077.03|1077.2|1074.4|0
1652941500000|2022-05-19 06:25:00|1078.39|1075.59|1077.91|1075.11|1078.63|1075.83|1075.52|1072.72|0
1652941800000|2022-05-19 06:30:00|1077.68|1074.88|1074.24|1071.44|1078.15|1075.35|1072.65|1069.85|0
1652942100000|2022-05-19 06:35:00|1074|1071.2|1072.78|1069.98|1074.21|1071.41|1071.7|1068.9|0
1652942400000|2022-05-19 06:40:00|1072.54|1069.74|1076.85|1074.05|1078.05|1075.25|1072.42|1069.62|0
1652942700000|2022-05-19 06:45:00|1077.09|1074.29|1077.81|1075.01|1078.29|1075.49|1075.65|1072.85|0
1652943000000|2022-05-19 06:50:00|1077.57|1074.77|1078.53|1075.73|1079.01|1076.21|1076.74|1073.94|0
1652943300000|2022-05-19 06:55:00|1078.42|1075.62|1077.81|1075.01|1079.14|1076.34|1077.09|1074.29|0
1652943600000|2022-05-19 07:00:00|1078.18|1075.38|1082.25|1079.45|1085.73|1082.93|1078.18|1075.38|0
1652943900000|2022-05-19 07:05:00|1081.08|1078.68|1078.08|1075.68|1081.56|1079.16|1076.39|1073.99|0
1652944200000|2022-05-19 07:10:00|1078.68|1076.28|1084.69|1082.29|1087.45|1085.05|1078.68|1076.28|0
1652944500000|2022-05-19 07:15:00|1085.05|1082.65|1085.53|1083.13|1089.14|1086.74|1081.92|1079.52|0
1652944800000|2022-05-19 07:20:00|1085.41|1083.01|1094.92|1092.52|1095.88|1093.48|1085.41|1083.01|0
1652945100000|2022-05-19 07:25:00|1095.52|1093.12|1102.04|1099.64|1102.28|1099.88|1095.3|1092.9|0
1652945400000|2022-05-19 07:30:00|1101.56|1099.16|1109.21|1106.81|1112.15|1109.75|1101.56|1099.16|0
1652945700000|2022-05-19 07:35:00|1108.97|1106.57|1118.6|1116.2|1119.08|1116.68|1108.73|1106.33|0
1652946000000|2022-05-19 07:40:00|1118.12|1115.72|1111.86|1109.46|1118.6|1116.2|1110.3|1107.9|0
1652946300000|2022-05-19 07:45:00|1111.99|1109.59|1107.29|1104.89|1111.99|1109.59|1105.73|1103.33|0
1652946600000|2022-05-19 07:50:00|1107.05|1104.65|1108.86|1106.46|1110.3|1107.9|1106.21|1103.81|0
1652946900000|2022-05-19 07:55:00|1108.01|1105.61|1101.52|1099.12|1108.01|1105.61|1099.84|1097.44|0
1652947200000|2022-05-19 08:00:00|1101.41|1099.01|1108.73|1106.33|1108.73|1106.33|1100.45|1098.05|0
1652947500000|2022-05-19 08:05:00|1108.86|1106.46|1107.05|1104.65|1112.82|1110.42|1106.57|1104.17|0
1652947800000|2022-05-19 08:10:00|1106.57|1104.17|1103.44|1101.04|1109.82|1107.42|1103.2|1100.8|0
1652948100000|2022-05-19 08:15:00|1103.2|1100.8|1110.9|1108.5|1111.62|1109.22|1102.48|1100.08|0
1652948400000|2022-05-19 08:20:00|1110.65|1108.25|1110.06|1107.66|1111.62|1109.22|1108.97|1106.57|0
1652948700000|2022-05-19 08:25:00|1109.45|1107.05|1112.94|1110.54|1114.15|1111.75|1106.57|1104.17|0
1652949000000|2022-05-19 08:30:00|1110.17|1107.77|1116.91|1114.51|1117.15|1114.75|1109.58|1107.18|0
1652949300000|2022-05-19 08:35:00|1116.67|1114.27|1114.74|1112.34|1117.39|1114.99|1114.26|1111.86|0
1652949600000|2022-05-19 08:40:00|1115.11|1112.71|1118.48|1116.08|1118.72|1116.32|1114.74|1112.34|0
1652949900000|2022-05-19 08:45:00|1118.36|1115.96|1118.11|1115.71|1118.6|1116.2|1114.26|1111.86|0
1652950200000|2022-05-19 08:50:00|1118.36|1115.96|1114.74|1112.34|1118.36|1115.96|1113.78|1111.38|0
1652950500000|2022-05-19 08:55:00|1114.98|1112.58|1125.34|1122.94|1125.59|1123.19|1114.74|1112.34|0
1652950800000|2022-05-19 09:00:00|1125.59|1123.19|1127.51|1125.11|1128.72|1126.32|1125.58|1123.18|0
1652951100000|2022-05-19 09:05:00|1127.03|1124.63|1121.14|1118.74|1127.03|1124.63|1121.14|1118.74|0
1652951400000|2022-05-19 09:10:00|1121.39|1118.99|1129.46|1127.06|1131.14|1128.74|1121.39|1118.99|0
1652951700000|2022-05-19 09:15:00|1129.81|1127.41|1129.09|1126.69|1130.29|1127.89|1127.64|1125.24|0
1652952000000|2022-05-19 09:20:00|1129.33|1126.93|1129.57|1127.17|1130.05|1127.65|1126.08|1123.68|0
1652952300000|2022-05-19 09:25:00|1129.21|1126.81|1128.01|1125.61|1130.29|1127.89|1126.2|1123.8|0
1652952600000|2022-05-19 09:30:00|1127.77|1125.37|1128.37|1125.97|1131.26|1128.86|1127.29|1124.89|0
1652952900000|2022-05-19 09:35:00|1128.25|1125.85|1134.63|1132.23|1134.87|1132.47|1128.01|1125.61|0
1652953200000|2022-05-19 09:40:00|1134.52|1132.12|1134.52|1132.12|1135.96|1133.56|1131.98|1129.58|0
1652953500000|2022-05-19 09:45:00|1134.39|1131.99|1129.09|1126.69|1134.76|1132.36|1128.36|1125.96|0
1652953800000|2022-05-19 09:50:00|1129.21|1126.81|1127.53|1125.13|1131.5|1129.1|1126.2|1123.8|0
1652954100000|2022-05-19 09:55:00|1127.64|1125.24|1131.74|1129.34|1134.39|1131.99|1127.64|1125.24|0
1652954400000|2022-05-19 10:00:00|1131.5|1129.1|1127.4|1125|1133.55|1131.15|1125.47|1123.07|0
1652954700000|2022-05-19 10:05:00|1127.16|1124.76|1124.39|1121.99|1127.88|1125.48|1123.79|1121.39|0
1652955000000|2022-05-19 10:10:00|1124.03|1121.63|1123.67|1121.27|1124.99|1122.59|1121.62|1119.22|0
1652955300000|2022-05-19 10:15:00|1123.79|1121.39|1124.39|1121.99|1127.88|1125.48|1123.07|1120.67|0
1652955600000|2022-05-19 10:20:00|1125.47|1123.07|1122.58|1120.18|1126.19|1123.79|1121.86|1119.46|0
1652955900000|2022-05-19 10:25:00|1122.47|1120.07|1123.91|1121.51|1124.99|1122.59|1121.86|1119.46|0
1652956200000|2022-05-19 10:30:00|1124.51|1122.11|1128.49|1126.09|1129.57|1127.17|1123.91|1121.51|0
1652956500000|2022-05-19 10:35:00|1128.36|1125.96|1122.34|1119.94|1128.6|1126.2|1122.34|1119.94|0
1652956800000|2022-05-19 10:40:00|1122.58|1120.18|1119.21|1116.81|1123.31|1120.91|1118.73|1116.33|0
1652957100000|2022-05-19 10:45:00|1118.97|1116.57|1113.68|1111.28|1118.97|1116.57|1112.72|1110.32|0
1652957400000|2022-05-19 10:50:00|1113.44|1111.04|1112.47|1110.07|1117.41|1115.01|1112.47|1110.07|0
1652957700000|2022-05-19 10:55:00|1111.99|1109.59|1110.31|1107.91|1113.2|1110.8|1109.23|1106.83|0
1652958000000|2022-05-19 11:00:00|1110.55|1108.15|1112.95|1110.55|1113.19|1110.79|1107.43|1105.03|0
1652958300000|2022-05-19 11:05:00|1113.19|1110.79|1116.32|1113.92|1117.77|1115.37|1113.19|1110.79|0
1652958600000|2022-05-19 11:10:00|1116.56|1114.16|1114.16|1111.76|1119.69|1117.29|1114.16|1111.76|0
1652958900000|2022-05-19 11:15:00|1114.28|1111.88|1115.36|1112.96|1116.08|1113.68|1113.32|1110.92|0
1652959200000|2022-05-19 11:20:00|1115.24|1112.84|1107.55|1105.15|1115.6|1113.2|1105.98|1103.58|0
1652959500000|2022-05-19 11:25:00|1107.9|1105.5|1100.7|1098.3|1107.9|1105.5|1097.82|1095.42|0
1652959800000|2022-05-19 11:30:00|1099.98|1097.58|1106.22|1103.82|1106.94|1104.54|1099.98|1097.58|0
1652960100000|2022-05-19 11:35:00|1105.98|1103.58|1105.26|1102.86|1106.35|1103.95|1102.02|1099.62|0
1652960400000|2022-05-19 11:40:00|1105.02|1102.62|1100.22|1097.82|1106.7|1104.3|1097.82|1095.42|0
1652960700000|2022-05-19 11:45:00|1100.46|1098.06|1104.99|1102.59|1106.91|1104.51|1100.1|1097.7|0
1652961000000|2022-05-19 11:50:00|1105.47|1103.07|1103.54|1101.14|1107.03|1104.63|1103.54|1101.14|0
1652961300000|2022-05-19 11:55:00|1103.91|1101.51|1099.94|1097.54|1103.91|1101.51|1095.37|1092.97|0
1652961600000|2022-05-19 12:00:00|1099.7|1097.3|1103.54|1101.14|1104.74|1102.34|1098.98|1096.58|0
1652961900000|2022-05-19 12:05:00|1103.78|1101.38|1104.02|1101.62|1104.5|1102.1|1101.98|1099.58|0
1652962200000|2022-05-19 12:10:00|1103.54|1101.14|1107.15|1104.75|1107.51|1105.11|1102.1|1099.7|0
1652962500000|2022-05-19 12:15:00|1106.91|1104.51|1107.39|1104.99|1110.28|1107.88|1106.43|1104.03|0
1652962800000|2022-05-19 12:20:00|1107.63|1105.23|1113.89|1111.49|1113.89|1111.49|1105.95|1103.55|0
1652963100000|2022-05-19 12:25:00|1114.01|1111.61|1109.92|1107.52|1114.85|1112.45|1109.55|1107.15|0
1652963400000|2022-05-19 12:30:00|1109.79|1107.39|1116.29|1113.89|1117.26|1114.86|1107.51|1105.11|0
1652963700000|2022-05-19 12:35:00|1116.05|1113.65|1118.46|1116.06|1118.94|1116.54|1110.27|1107.87|0
1652964000000|2022-05-19 12:40:00|1118.22|1115.82|1113.89|1111.49|1119.91|1117.51|1112.92|1110.52|0
1652964300000|2022-05-19 12:45:00|1114.25|1111.85|1111.48|1109.08|1114.85|1112.45|1110.64|1108.24|0
1652964600000|2022-05-19 12:50:00|1111.96|1109.56|1112.68|1110.28|1112.92|1110.52|1109.55|1107.15|0
1652964900000|2022-05-19 12:55:00|1112.44|1110.04|1114.73|1112.33|1114.73|1112.33|1108.59|1106.19|0
1652965200000|2022-05-19 13:00:00|1114.97|1112.57|1113.55|1111.15|1115.21|1112.81|1111.37|1108.97|0
1652965500000|2022-05-19 13:05:00|1113.43|1111.03|1108.5|1106.1|1113.55|1111.15|1107.54|1105.14|0
1652965800000|2022-05-19 13:10:00|1108.26|1105.86|1103.22|1100.82|1108.26|1105.86|1100.1|1097.7|0
1652966100000|2022-05-19 13:15:00|1102.98|1100.58|1105.14|1102.74|1106.82|1104.42|1102.5|1100.1|0
1652966400000|2022-05-19 13:20:00|1104.9|1102.5|1108.26|1105.86|1108.26|1105.86|1101.06|1098.66|0
1652966700000|2022-05-19 13:25:00|1108.87|1106.47|1107.3|1104.9|1108.98|1106.58|1104.06|1101.66|0
1652967000000|2022-05-19 13:30:00|1105.86|1103.46|1090.99|1088.59|1108.02|1105.62|1087.64|1085.24|0
1652967300000|2022-05-19 13:35:00|1088.84|1086.44|1083.86|1081.46|1093.03|1090.63|1076.67|1074.27|0
1652967600000|2022-05-19 13:40:00|1084.1|1081.7|1101.37|1098.97|1102.33|1099.93|1081.7|1079.3|0
1652967900000|2022-05-19 13:45:00|1100.65|1098.25|1116.75|1114.35|1118.92|1116.52|1100.41|1098.01|0
1652968200000|2022-05-19 13:50:00|1117.23|1114.83|1111.38|1108.98|1120.84|1118.44|1110.06|1107.66|0
1652968500000|2022-05-19 13:55:00|1111.86|1109.46|1109.94|1107.54|1111.86|1109.46|1097.97|1095.57|0
1652968800000|2022-05-19 14:00:00|1108.39|1105.99|1088.65|1086.25|1110.42|1108.02|1082.9|1080.5|0
1652969100000|2022-05-19 14:05:00|1087.93|1085.53|1096.81|1094.41|1101.37|1098.97|1086.25|1083.85|0
1652969400000|2022-05-19 14:10:00|1097.29|1094.89|1093.68|1091.28|1098.73|1096.33|1085.53|1083.13|0
1652969700000|2022-05-19 14:15:00|1092.96|1090.56|1087.93|1085.53|1096.08|1093.68|1082.9|1080.5|0
1652970000000|2022-05-19 14:20:00|1088.89|1086.49|1080.74|1078.34|1088.89|1086.49|1074.52|1072.12|0
1652970300000|2022-05-19 14:25:00|1080.98|1078.58|1095.89|1093.49|1100.93|1098.53|1080.5|1078.1|0
1652970600000|2022-05-19 14:30:00|1097.09|1094.69|1089.42|1087.02|1104.77|1102.37|1088.7|1086.3|0
1652970900000|2022-05-19 14:35:00|1090.13|1087.73|1100.56|1098.16|1106.2|1103.8|1086.3|1083.9|0
1652971200000|2022-05-19 14:40:00|1101.39|1098.99|1107.33|1104.93|1110.69|1108.29|1099.71|1097.31|0
1652971500000|2022-05-19 14:45:00|1107.09|1104.69|1109.01|1106.61|1111.89|1109.49|1100.38|1097.98|0
1652971800000|2022-05-19 14:50:00|1108.29|1105.89|1097|1094.6|1113.09|1110.69|1097|1094.6|0
1652972100000|2022-05-19 14:55:00|1096.76|1094.36|1101.32|1098.92|1103.36|1100.96|1091.61|1089.21|0
1652972400000|2022-05-19 15:00:00|1100.6|1098.2|1097.05|1094.65|1100.6|1098.2|1092.69|1090.29|0
1652972700000|2022-05-19 15:05:00|1096.09|1093.69|1099.93|1097.53|1109.29|1106.89|1095.61|1093.21|0
1652973000000|2022-05-19 15:10:00|1099.69|1097.29|1101.85|1099.45|1102.33|1099.93|1090.82|1088.42|0
1652973300000|2022-05-19 15:15:00|1102.09|1099.69|1096.57|1094.17|1107.37|1104.97|1096.33|1093.93|0
1652973600000|2022-05-19 15:20:00|1098.49|1096.09|1092.02|1089.62|1103.05|1100.65|1089.87|1087.47|0
1652973900000|2022-05-19 15:25:00|1091.54|1089.14|1097.26|1094.86|1101.1|1098.7|1091.54|1089.14|0
1652974200000|2022-05-19 15:30:00|1096.54|1094.14|1084.33|1081.93|1096.54|1094.14|1083.38|1080.98|0
1652974500000|2022-05-19 15:35:00|1083.86|1081.46|1072.13|1069.73|1087.68|1085.28|1070.46|1068.06|0
1652974800000|2022-05-19 15:40:00|1071.78|1069.38|1063.41|1061.01|1071.9|1069.5|1060.65|1058.25|0
1652975100000|2022-05-19 15:45:00|1064.24|1061.84|1063.04|1060.64|1067.59|1065.19|1060.89|1058.49|0
1652975400000|2022-05-19 15:50:00|1062.09|1059.69|1072.85|1070.45|1074.05|1071.65|1062.09|1059.69|0
1652975700000|2022-05-19 15:55:00|1072.37|1069.97|1074.05|1071.65|1079.8|1077.4|1072.37|1069.97|0
1652976000000|2022-05-19 16:00:00|1073.09|1070.69|1073.12|1070.72|1077.64|1075.24|1071.2|1068.8|0
1652976300000|2022-05-19 16:05:00|1072.64|1070.24|1071.09|1068.69|1075.75|1073.35|1068.81|1066.41|0
1652976600000|2022-05-19 16:10:00|1070.37|1067.97|1068.33|1065.93|1070.48|1068.08|1065.7|1063.3|0
1652976900000|2022-05-19 16:15:00|1068.57|1066.17|1074.07|1071.67|1075.27|1072.87|1063.55|1061.15|0
1652977200000|2022-05-19 16:20:00|1074.31|1071.91|1080.43|1078.03|1084.62|1082.22|1074.31|1071.91|0
1652977500000|2022-05-19 16:25:00|1080.55|1078.15|1076.23|1073.83|1083.42|1081.02|1074.68|1072.28|0
1652977800000|2022-05-19 16:30:00|1076.35|1073.95|1080.3|1077.9|1084.62|1082.22|1074.07|1071.67|0
1652978100000|2022-05-19 16:35:00|1081.02|1078.62|1091.11|1088.71|1092.07|1089.67|1080.3|1077.9|0
1652978400000|2022-05-19 16:40:00|1091.49|1089.09|1098.82|1095.94|1099.19|1096.42|1090.77|1088.37|0
1652978700000|2022-05-19 16:45:00|1099.55|1096.67|1100.99|1098.11|1103.64|1100.76|1097.38|1094.5|0
1652979000000|2022-05-19 16:50:00|1101.47|1098.59|1100.27|1097.39|1101.47|1098.59|1095.94|1093.06|0
1652979300000|2022-05-19 16:55:00|1100.51|1097.63|1093.15|1090.27|1103.15|1100.27|1092.09|1089.21|0
1652979600000|2022-05-19 17:00:00|1093.03|1090.15|1096.39|1093.51|1098.92|1096.04|1090.38|1087.5|0
1652979900000|2022-05-19 17:05:00|1096.15|1093.27|1094.95|1092.07|1098.8|1095.92|1087.63|1084.75|0
1652980200000|2022-05-19 17:10:00|1094.71|1091.83|1104.82|1101.94|1108.55|1105.67|1094.71|1091.83|0
1652980500000|2022-05-19 17:15:00|1104.57|1101.69|1097.59|1094.71|1108.43|1105.55|1096.87|1093.99|0
1652980800000|2022-05-19 17:20:00|1096.39|1093.51|1092.18|1089.3|1100.48|1097.6|1090.01|1087.13|0
1652981100000|2022-05-19 17:25:00|1091.69|1088.81|1096.03|1093.15|1098.08|1095.2|1089.77|1086.89|0
1652981400000|2022-05-19 17:30:00|1095.06|1092.18|1094.1|1091.22|1098.68|1095.8|1087.12|1084.24|0
1652981700000|2022-05-19 17:35:00|1096.03|1093.15|1089.77|1086.89|1096.99|1094.11|1088.33|1085.45|0
1652982000000|2022-05-19 17:40:00|1089.53|1086.65|1089.53|1086.65|1094.23|1091.35|1086.64|1083.76|0
1652982300000|2022-05-19 17:45:00|1089.29|1086.41|1106.15|1103.27|1106.39|1103.51|1087.84|1084.96|0
1652982600000|2022-05-19 17:50:00|1105.18|1102.3|1087.36|1084.48|1105.91|1103.03|1086.4|1083.52|0
1652982900000|2022-05-19 17:55:00|1086.64|1083.76|1074.68|1071.8|1086.64|1083.76|1071.03|1068.15|0
1652983200000|2022-05-19 18:00:00|1075.16|1072.28|1084.18|1081.3|1085.99|1083.11|1074.2|1071.32|0
1652983500000|2022-05-19 18:05:00|1085.26|1082.38|1085.5|1082.62|1091.53|1088.65|1083.58|1080.7|0
1652983800000|2022-05-19 18:10:00|1084.78|1081.9|1083.82|1080.94|1087.67|1084.79|1078.52|1075.64|0
1652984100000|2022-05-19 18:15:00|1082.61|1079.73|1087.67|1084.79|1088.39|1085.51|1078.28|1075.4|0
1652984400000|2022-05-19 18:20:00|1088.15|1085.27|1083.09|1080.21|1090.69|1087.81|1079.61|1076.73|0
1652984700000|2022-05-19 18:25:00|1082.61|1079.73|1083.34|1080.94|1088.63|1086.23|1080.93|1078.53|0
1652985000000|2022-05-19 18:30:00|1083.82|1081.42|1082.37|1079.97|1086.95|1084.55|1078.28|1075.88|0
1652985300000|2022-05-19 18:35:00|1083.34|1080.94|1076.12|1073.72|1086.95|1084.55|1070.59|1068.19|0
1652985600000|2022-05-19 18:40:00|1076.6|1074.2|1076.23|1073.83|1086.71|1084.31|1075.64|1073.24|0
1652985900000|2022-05-19 18:45:00|1075.51|1073.11|1067.49|1065.09|1079.12|1076.72|1067.49|1065.09|0
1652986200000|2022-05-19 18:50:00|1067.25|1064.85|1063.17|1060.77|1070.13|1067.73|1061.74|1059.34|0
1652986500000|2022-05-19 18:55:00|1064.37|1061.97|1064.85|1062.45|1073.73|1071.33|1063.65|1061.25|0
1652986800000|2022-05-19 19:00:00|1065.33|1062.93|1056.47|1053.59|1067.97|1065.57|1052.64|1050.24|0
1652987100000|2022-05-19 19:05:00|1055.75|1052.87|1067.38|1064.5|1067.38|1064.5|1054.79|1051.91|0
1652987400000|2022-05-19 19:10:00|1067.14|1064.26|1070.26|1067.38|1076.25|1073.37|1066.55|1063.67|0
1652987700000|2022-05-19 19:15:00|1070.98|1068.1|1078.65|1075.77|1081.06|1078.18|1069.78|1066.9|0
1652988000000|2022-05-19 19:20:00|1078.17|1075.29|1089.47|1086.59|1089.84|1086.96|1078.17|1075.29|0
1652988300000|2022-05-19 19:25:00|1089.95|1087.07|1094.02|1091.14|1094.26|1091.38|1085.37|1082.49|0
1652988600000|2022-05-19 19:30:00|1093.78|1090.9|1095.95|1093.07|1095.95|1093.07|1088.97|1086.09|0
1652988900000|2022-05-19 19:35:00|1096.19|1093.31|1098.31|1095.43|1099.99|1097.11|1093.3|1090.42|0
1652989200000|2022-05-19 19:40:00|1098.07|1095.19|1087.25|1084.37|1101.19|1098.31|1086.05|1083.17|0
1652989500000|2022-05-19 19:45:00|1086.77|1083.89|1092.29|1089.41|1097.1|1094.22|1082.45|1079.57|0
1652989800000|2022-05-19 19:50:00|1093.74|1090.86|1095.88|1093|1101.2|1098.32|1093.26|1090.38|0
1652990100000|2022-05-19 19:55:00|1094.91|1092.03|1097.8|1094.92|1098.28|1095.4|1090.09|1087.21|0
1652990400000|2022-05-19 20:00:00|1098.77|1096.37|1100.7|1098.3|1104.07|1101.67|1097.8|1095.4|0
1652990700000|2022-05-19 20:05:00|1100.46|1098.06|1100.46|1098.06|1101.42|1099.02|1097.56|1095.16|0
1652991000000|2022-05-19 20:10:00|1100.21|1097.81|1096.84|1094.44|1100.46|1098.06|1096.36|1093.96|0
1652991300000|2022-05-19 20:15:00|1097.04|1094.24|1096.56|1093.76|1098.97|1096.17|1095.83|1093.03|0
1652991600000|2022-05-19 20:20:00|1096.8|1094|1098|1095.2|1098.48|1095.68|1096.8|1094|0
1652991900000|2022-05-19 20:25:00|1097.89|1095.09|1097.28|1094.48|1099.69|1096.89|1096.8|1094|0
1652992200000|2022-05-19 20:30:00|1096.68|1093.88|1098.24|1095.44|1098.48|1095.68|1095.83|1093.03|0
1652992500000|2022-05-19 20:35:00|1098|1095.2|1098|1095.2|1098.72|1095.92|1097.28|1094.48|0
1652992800000|2022-05-19 20:40:00|1098.24|1095.44|1097.04|1094.24|1098.97|1096.17|1096.55|1093.75|0
1652993100000|2022-05-19 20:45:00|1097.28|1094.48|1094.14|1091.34|1097.64|1094.84|1093.9|1091.1|0
1652993400000|2022-05-19 20:50:00|1094.27|1091.47|1092.46|1089.66|1095.23|1092.43|1092.46|1089.66|0
1652993700000|2022-05-19 20:55:00|1092.7|1089.9|1095.72|1092.92|1095.72|1092.92|1092.34|1089.54|0
1652994000000|2022-05-19 21:00:00|1095.04|1092.24|1096.24|1093.44|1096.62|1093.82|1095.04|1092.24|0
1652994300000|2022-05-19 21:05:00|1096.27|1093.47|1096.23|1093.43|1096.31|1093.51|1096.23|1093.43|0
1652994600000|2022-05-19 21:10:00|1095.57|1092.77|1095.92|1093.12|1096.27|1093.47|1095.57|1092.77|0
1652994900000|2022-05-19 21:15:00|1095.89|1093.09|1095.74|1092.94|1096.06|1093.26|1095.68|1092.88|0
1652995200000|2022-05-19 21:20:00|1095.89|1093.09|1095.71|1092.91|1095.89|1093.09|1095.42|1092.62|0
1652995500000|2022-05-19 21:25:00|1095.74|1092.94|1095.82|1093.02|1095.82|1093.02|1095.64|1092.84|0
1652995800000|2022-05-19 21:30:00|1095.85|1093.05|1095.85|1093.05|1095.85|1093.05|1095.82|1093.02|0
1652996100000|2022-05-19 21:35:00|1095.78|1092.98|1095.89|1093.09|1096.02|1093.22|1095.71|1092.91|0
1652996400000|2022-05-19 21:40:00|1095.64|1092.84|1095.46|1092.66|1095.85|1093.05|1095.32|1092.52|0
1652996700000|2022-05-19 21:45:00|1095.5|1092.7|1095.67|1092.87|1095.67|1092.87|1095.5|1092.7|0
1652997000000|2022-05-19 21:50:00|1095.53|1092.73|1095.91|1093.11|1096.06|1093.26|1095.53|1092.73|0
1652997300000|2022-05-19 21:55:00|1095.88|1093.08|1096.02|1093.22|1096.02|1093.22|1095.88|1093.08|0
1652997600000|2022-05-19 22:00:00|1094.99|1092.19|1091.62|1088.82|1095.71|1092.91|1091.01|1088.21|0
1652997900000|2022-05-19 22:05:00|1091.86|1089.06|1090.05|1087.25|1091.86|1089.06|1088.84|1086.04|0
1652998200000|2022-05-19 22:10:00|1089.93|1087.13|1089.56|1086.76|1090.05|1087.25|1089.32|1086.52|0
1652998500000|2022-05-19 22:15:00|1089.45|1086.65|1088.73|1085.93|1092.69|1089.89|1088.36|1085.56|0
1652998800000|2022-05-19 22:20:00|1088.84|1086.04|1089.08|1086.28|1090.04|1087.24|1088.12|1085.32|0
1652999100000|2022-05-19 22:25:00|1088.84|1086.04|1089.8|1087|1090.04|1087.24|1087.64|1084.84|0
1652999400000|2022-05-19 22:30:00|1089.56|1086.76|1090.53|1087.73|1092.93|1090.13|1088.84|1086.04|0
1652999700000|2022-05-19 22:35:00|1090.77|1087.97|1092.45|1089.65|1092.82|1090.02|1090.28|1087.48|0
1653000000000|2022-05-19 22:40:00|1092.82|1090.02|1092.69|1089.89|1092.93|1090.13|1091.97|1089.17|0
1653000300000|2022-05-19 22:45:00|1092.93|1090.13|1092.45|1089.65|1093.54|1090.74|1092.45|1089.65|0
1653000600000|2022-05-19 22:50:00|1092.58|1089.78|1091.73|1088.93|1092.69|1089.89|1091.49|1088.69|0
1653000900000|2022-05-19 22:55:00|1091.49|1088.69|1091.97|1089.17|1093.65|1090.85|1091.25|1088.45|0
1653001200000|2022-05-19 23:00:00|1091.73|1088.93|1090.52|1087.72|1092.69|1089.89|1090.28|1087.48|0
1653001500000|2022-05-19 23:05:00|1090.41|1087.61|1092.45|1089.65|1092.45|1089.65|1090.28|1087.48|0
1653001800000|2022-05-19 23:10:00|1092.33|1089.53|1094.13|1091.33|1094.38|1091.58|1091.61|1088.81|0
1653002100000|2022-05-19 23:15:00|1094.62|1091.82|1093.89|1091.09|1095.1|1092.3|1093.65|1090.85|0
1653002400000|2022-05-19 23:20:00|1093.65|1090.85|1093.41|1090.61|1094.62|1091.82|1092.93|1090.13|0
1653002700000|2022-05-19 23:25:00|1093.17|1090.37|1090.52|1087.72|1093.65|1090.85|1089.56|1086.76|0
1653003000000|2022-05-19 23:30:00|1090.28|1087.48|1089.8|1087|1090.76|1087.96|1089.32|1086.52|0
1653003300000|2022-05-19 23:35:00|1089.68|1086.88|1089.32|1086.52|1090.04|1087.24|1088.59|1085.79|0
1653003600000|2022-05-19 23:40:00|1089.2|1086.4|1088.35|1085.55|1089.44|1086.64|1087.39|1084.59|0
1653003900000|2022-05-19 23:45:00|1088.11|1085.31|1085.71|1082.91|1089.08|1086.28|1085.71|1082.91|0
1653004200000|2022-05-19 23:50:00|1085.95|1083.15|1085.95|1083.15|1087.39|1084.59|1084.74|1081.94|0
1653004500000|2022-05-19 23:55:00|1086.07|1083.27|1086.91|1084.11|1087.39|1084.59|1085.71|1082.91|0
1653004800000|2022-05-20 00:00:00|1086.19|1083.39|1084.02|1081.22|1086.67|1083.87|1083.3|1080.5|0
1653005100000|2022-05-20 00:05:00|1083.78|1080.98|1082.82|1080.02|1085.22|1082.42|1081.14|1078.34|0
1653005400000|2022-05-20 00:10:00|1082.58|1079.78|1080.41|1077.61|1082.7|1079.9|1079.69|1076.89|0
1653005700000|2022-05-20 00:15:00|1080.17|1077.37|1081.14|1078.34|1081.38|1078.58|1077.29|1074.49|0
1653006000000|2022-05-20 00:20:00|1081.5|1078.7|1080.65|1077.85|1081.86|1079.06|1079.93|1077.13|0
1653006300000|2022-05-20 00:25:00|1080.54|1077.74|1079.93|1077.13|1082.1|1079.3|1079.82|1077.02|0
1653006600000|2022-05-20 00:30:00|1079.69|1076.89|1077.29|1074.49|1079.69|1076.89|1077.29|1074.49|0
1653006900000|2022-05-20 00:35:00|1077.53|1074.73|1076.33|1073.53|1078.49|1075.69|1074.65|1071.85|0
1653007200000|2022-05-20 00:40:00|1076.09|1073.29|1076.69|1073.89|1077.77|1074.97|1075.13|1072.33|0
1653007500000|2022-05-20 00:45:00|1076.33|1073.53|1077.53|1074.73|1078.25|1075.45|1075.85|1073.05|0
1653007800000|2022-05-20 00:50:00|1077.77|1074.97|1080.41|1077.61|1081.61|1078.81|1077.53|1074.73|0
1653008100000|2022-05-20 00:55:00|1080.65|1077.85|1080.65|1077.85|1082.09|1079.29|1079.21|1076.41|0
1653008400000|2022-05-20 01:00:00|1081.02|1078.22|1080.65|1077.85|1081.85|1079.05|1080.17|1077.37|0
1653008700000|2022-05-20 01:05:00|1080.41|1077.61|1078.97|1076.17|1080.89|1078.09|1078.97|1076.17|0
1653009000000|2022-05-20 01:10:00|1079.21|1076.41|1078.73|1075.93|1079.21|1076.41|1077.53|1074.73|0
1653009300000|2022-05-20 01:15:00|1078.49|1075.69|1074.4|1071.6|1078.97|1076.17|1073.92|1071.12|0
1653009600000|2022-05-20 01:20:00|1074.16|1071.36|1073.44|1070.64|1075.85|1073.05|1073.2|1070.4|0
1653009900000|2022-05-20 01:25:00|1072.96|1070.16|1069.84|1067.04|1072.96|1070.16|1069.36|1066.56|0
1653010200000|2022-05-20 01:30:00|1070.08|1067.28|1066.97|1064.17|1070.56|1067.76|1066.01|1063.21|0
1653010500000|2022-05-20 01:35:00|1066.73|1063.93|1067.92|1065.12|1071.04|1068.24|1066.49|1063.69|0
1653010800000|2022-05-20 01:40:00|1067.44|1064.64|1067.68|1064.88|1068.4|1065.6|1066.25|1063.45|0
1653011100000|2022-05-20 01:45:00|1067.81|1065.01|1069.84|1067.04|1070.08|1067.28|1067.44|1064.64|0
1653011400000|2022-05-20 01:50:00|1069.6|1066.8|1068.16|1065.36|1070.32|1067.52|1067.92|1065.12|0
1653011700000|2022-05-20 01:55:00|1067.92|1065.12|1069.6|1066.8|1070.08|1067.28|1066.96|1064.16|0
1653012000000|2022-05-20 02:00:00|1069.73|1066.93|1071.76|1068.96|1072.37|1069.57|1069.36|1066.56|0
1653012300000|2022-05-20 02:05:00|1071.28|1068.48|1073.92|1071.12|1073.92|1071.12|1070.56|1067.76|0
1653012600000|2022-05-20 02:10:00|1074.4|1071.6|1078.48|1075.68|1078.72|1075.92|1074.4|1071.6|0
1653012900000|2022-05-20 02:15:00|1078.61|1075.81|1075.84|1073.04|1078.72|1075.92|1074.4|1071.6|0
1653013200000|2022-05-20 02:20:00|1075.6|1072.8|1074.76|1071.96|1075.6|1072.8|1073.92|1071.12|0
1653013500000|2022-05-20 02:25:00|1074.64|1071.84|1073.44|1070.64|1075.36|1072.56|1072.96|1070.16|0
1653013800000|2022-05-20 02:30:00|1073.32|1070.52|1075.48|1072.68|1076.93|1074.13|1072.96|1070.16|0
1653014100000|2022-05-20 02:35:00|1075.6|1072.8|1075.48|1072.68|1075.84|1073.04|1074.64|1071.84|0
1653014400000|2022-05-20 02:40:00|1075.36|1072.56|1074.16|1071.36|1076.08|1073.28|1073.92|1071.12|0
1653014700000|2022-05-20 02:45:00|1073.92|1071.12|1068.4|1065.6|1073.92|1071.12|1068.16|1065.36|0
1653015000000|2022-05-20 02:50:00|1068.16|1065.36|1068.88|1066.08|1069.36|1066.56|1067.92|1065.12|0
1653015300000|2022-05-20 02:55:00|1068.64|1065.84|1068.64|1065.84|1070.32|1067.52|1068.4|1065.6|0
1653015600000|2022-05-20 03:00:00|1068.88|1066.08|1070.56|1067.76|1070.56|1067.76|1068.88|1066.08|0
1653015900000|2022-05-20 03:05:00|1070.8|1068|1070.92|1068.12|1071.28|1068.48|1069.84|1067.04|0
1653016200000|2022-05-20 03:10:00|1071.04|1068.24|1072.96|1070.16|1074.16|1071.36|1070.8|1068|0
1653016500000|2022-05-20 03:15:00|1072.84|1070.04|1072.48|1069.68|1073.2|1070.4|1072|1069.2|0
1653016800000|2022-05-20 03:20:00|1072.72|1069.92|1070.68|1067.88|1072.72|1069.92|1070.55|1067.75|0
1653017100000|2022-05-20 03:25:00|1070.55|1067.75|1071.51|1068.71|1071.64|1068.84|1070.07|1067.27|0
1653017400000|2022-05-20 03:30:00|1071.4|1068.6|1071.99|1069.19|1072.47|1069.67|1071.27|1068.47|0
1653017700000|2022-05-20 03:35:00|1072.12|1069.32|1069.35|1066.55|1072.23|1069.43|1068.15|1065.35|0
1653018000000|2022-05-20 03:40:00|1069.59|1066.79|1070.79|1067.99|1071.51|1068.71|1069.11|1066.31|0
1653018300000|2022-05-20 03:45:00|1071.03|1068.23|1071.75|1068.95|1071.88|1069.08|1070.2|1067.4|0
1653018600000|2022-05-20 03:50:00|1071.88|1069.08|1073.67|1070.87|1075.24|1072.44|1071.03|1068.23|0
1653018900000|2022-05-20 03:55:00|1073.43|1070.63|1072.95|1070.15|1073.67|1070.87|1072.36|1069.56|0
1653019200000|2022-05-20 04:00:00|1073.67|1070.87|1071.03|1068.23|1074.04|1071.24|1071.03|1068.23|0
1653019500000|2022-05-20 04:05:00|1071.16|1068.36|1069.11|1066.31|1071.27|1068.47|1068.39|1065.59|0
1653019800000|2022-05-20 04:10:00|1069|1066.2|1069.11|1066.31|1069.11|1066.31|1066.95|1064.15|0
1653020100000|2022-05-20 04:15:00|1068.87|1066.07|1067.43|1064.63|1069.59|1066.79|1067.19|1064.39|0
1653020400000|2022-05-20 04:20:00|1067.67|1064.87|1066.47|1063.67|1068.87|1066.07|1066.47|1063.67|0
1653020700000|2022-05-20 04:25:00|1066.23|1063.43|1064.79|1061.99|1066.23|1063.43|1063.96|1061.16|0
1653021000000|2022-05-20 04:30:00|1065.03|1062.23|1066.71|1063.91|1067.19|1064.39|1065.03|1062.23|0
1653021300000|2022-05-20 04:35:00|1066.6|1063.8|1066.47|1063.67|1067.19|1064.39|1065.75|1062.95|0
1653021600000|2022-05-20 04:40:00|1066.71|1063.91|1066.47|1063.67|1067.56|1064.76|1066.23|1063.43|0
1653021900000|2022-05-20 04:45:00|1066.23|1063.43|1066.95|1064.15|1067.19|1064.39|1065.51|1062.71|0
1653022200000|2022-05-20 04:50:00|1066.71|1063.91|1066.23|1063.43|1067.19|1064.39|1066.23|1063.43|0
1653022500000|2022-05-20 04:55:00|1066.47|1063.67|1064.79|1061.99|1066.95|1064.15|1064.79|1061.99|0
1653022800000|2022-05-20 05:00:00|1065.03|1062.23|1068.03|1065.23|1068.75|1065.95|1064.31|1061.51|0
1653023100000|2022-05-20 05:05:00|1067.91|1065.11|1067.55|1064.75|1068.39|1065.59|1065.75|1062.95|0
1653023400000|2022-05-20 05:10:00|1067.67|1064.87|1067.19|1064.39|1067.91|1065.11|1066.11|1063.31|0
1653023700000|2022-05-20 05:15:00|1067.43|1064.63|1068.27|1065.47|1070.55|1067.75|1066.47|1063.67|0
1653024000000|2022-05-20 05:20:00|1068.15|1065.35|1068.39|1065.59|1069.11|1066.31|1066.47|1063.67|0
1653024300000|2022-05-20 05:25:00|1068.51|1065.71|1067.91|1065.11|1069.11|1066.31|1066.71|1063.91|0
1653024600000|2022-05-20 05:30:00|1067.43|1064.63|1067.67|1064.87|1068.63|1065.83|1066.47|1063.67|0
1653024900000|2022-05-20 05:35:00|1067.91|1065.11|1066.47|1063.67|1068.87|1066.07|1065.99|1063.19|0
1653025200000|2022-05-20 05:40:00|1066.23|1063.43|1066.47|1063.67|1067.19|1064.39|1065.03|1062.23|0
1653025500000|2022-05-20 05:45:00|1066.23|1063.43|1066.47|1063.67|1067.91|1065.11|1065.99|1063.19|0
1653025800000|2022-05-20 05:50:00|1066.83|1064.03|1063.33|1060.53|1066.83|1064.03|1062.13|1059.33|0
1653026100000|2022-05-20 05:55:00|1063.81|1061.01|1065.97|1063.17|1066.21|1063.41|1063.81|1061.01|0
1653026400000|2022-05-20 06:00:00|1065.73|1062.93|1067.41|1064.61|1068.85|1066.05|1064.77|1061.97|0
1653026700000|2022-05-20 06:05:00|1067.65|1064.85|1067.16|1064.36|1069.81|1067.01|1066.45|1063.65|0
1653027000000|2022-05-20 06:10:00|1066.92|1064.12|1067.77|1064.97|1068.12|1065.32|1062.61|1059.81|0
1653027300000|2022-05-20 06:15:00|1068.12|1065.32|1068.6|1065.8|1069.81|1067.01|1067.64|1064.84|0
1653027600000|2022-05-20 06:20:00|1068.84|1066.04|1067.4|1064.6|1069.57|1066.77|1067.4|1064.6|0
1653027900000|2022-05-20 06:25:00|1068.12|1065.32|1074.37|1071.57|1075.7|1072.9|1068.12|1065.32|0
1653028200000|2022-05-20 06:30:00|1074.49|1071.69|1073.41|1070.61|1076.77|1073.97|1072.93|1070.13|0
1653028500000|2022-05-20 06:35:00|1073.17|1070.37|1074.97|1072.17|1076.29|1073.49|1072.69|1069.89|0
1653028800000|2022-05-20 06:40:00|1074.85|1072.05|1073.05|1070.25|1076.29|1073.49|1073.05|1070.25|0
1653029100000|2022-05-20 06:45:00|1073.17|1070.37|1075.81|1073.01|1077.01|1074.21|1072.69|1069.89|0
1653029400000|2022-05-20 06:50:00|1075.57|1072.77|1079.18|1076.38|1079.18|1076.38|1075.09|1072.29|0
1653029700000|2022-05-20 06:55:00|1078.7|1075.9|1074.73|1071.93|1079.18|1076.38|1074.73|1071.93|0
1653030000000|2022-05-20 07:00:00|1074.37|1071.57|1074.85|1072.05|1077.73|1074.93|1073.89|1071.09|0
1653030300000|2022-05-20 07:05:00|1074.65|1072.25|1074.41|1072.01|1075.97|1073.57|1070.7|1068.3|0
1653030600000|2022-05-20 07:10:00|1074.53|1072.13|1069.6|1067.2|1075.01|1072.61|1068.88|1066.48|0
1653030900000|2022-05-20 07:15:00|1069.72|1067.32|1067.31|1064.91|1069.72|1067.32|1063.95|1061.55|0
1653031200000|2022-05-20 07:20:00|1067.07|1064.67|1067.55|1065.15|1068.4|1066|1064.43|1062.03|0
1653031500000|2022-05-20 07:25:00|1067.44|1065.04|1067.07|1064.67|1068.64|1066.24|1064.91|1062.51|0
1653031800000|2022-05-20 07:30:00|1066.83|1064.43|1060.95|1058.55|1068.99|1066.59|1060.82|1058.42|0
1653032100000|2022-05-20 07:35:00|1061.06|1058.66|1056.66|1054.26|1061.3|1058.9|1054.5|1052.1|0
1653032400000|2022-05-20 07:40:00|1056.91|1054.51|1055.46|1053.06|1058.11|1055.71|1053.78|1051.38|0
1653032700000|2022-05-20 07:45:00|1055.59|1053.19|1053.54|1051.14|1056.66|1054.26|1053.54|1051.14|0
1653033000000|2022-05-20 07:50:00|1053.78|1051.38|1054.26|1051.86|1056.07|1053.67|1053.53|1051.13|0
1653033300000|2022-05-20 07:55:00|1054.5|1052.1|1057.14|1054.74|1058.47|1056.07|1053.53|1051.13|0
1653033600000|2022-05-20 08:00:00|1057.27|1054.87|1059.44|1057.04|1060.03|1057.63|1056.42|1054.02|0
1653033900000|2022-05-20 08:05:00|1059.55|1057.15|1058.83|1056.43|1060.03|1057.63|1057.63|1055.23|0
1653034200000|2022-05-20 08:10:00|1058.71|1056.31|1062.09|1059.69|1064.61|1062.21|1057.87|1055.47|0
1653034500000|2022-05-20 08:15:00|1062.2|1059.8|1060.27|1057.87|1062.93|1060.53|1060.27|1057.87|0
1653034800000|2022-05-20 08:20:00|1060.03|1057.63|1057.38|1054.98|1060.27|1057.87|1056.9|1054.5|0
1653035100000|2022-05-20 08:25:00|1057.14|1054.74|1054.98|1052.58|1058.59|1056.19|1054.98|1052.58|0
1653035400000|2022-05-20 08:30:00|1054.74|1052.34|1051.25|1048.85|1054.74|1052.34|1050.65|1048.25|0
1653035700000|2022-05-20 08:35:00|1051.01|1048.61|1051.13|1048.73|1053.05|1050.65|1050.89|1048.49|0
1653036000000|2022-05-20 08:40:00|1050.89|1048.49|1048.48|1046.08|1051.85|1049.45|1048.24|1045.84|0
1653036300000|2022-05-20 08:45:00|1048.72|1046.32|1052.57|1050.17|1052.57|1050.17|1048|1045.6|0
1653036600000|2022-05-20 08:50:00|1052.81|1050.41|1052.81|1050.41|1053.53|1051.13|1052.09|1049.69|0
1653036900000|2022-05-20 08:55:00|1052.57|1050.17|1053.05|1050.65|1053.9|1051.5|1051.85|1049.45|0
1653037200000|2022-05-20 09:00:00|1053.29|1050.89|1050.64|1048.24|1054.97|1052.57|1050.16|1047.76|0
1653037500000|2022-05-20 09:05:00|1050.88|1048.48|1049.44|1047.04|1051.49|1049.09|1049.08|1046.68|0
1653037800000|2022-05-20 09:10:00|1049.2|1046.8|1047.52|1045.12|1051.12|1048.72|1046.8|1044.4|0
1653038100000|2022-05-20 09:15:00|1047.04|1044.64|1046.8|1044.4|1048.24|1045.84|1045.35|1042.95|0
1653038400000|2022-05-20 09:20:00|1046.92|1044.52|1051.73|1049.33|1051.73|1049.33|1046.44|1044.04|0
1653038700000|2022-05-20 09:25:00|1051.12|1048.72|1048.36|1045.96|1051.12|1048.72|1047.88|1045.48|0
1653039000000|2022-05-20 09:30:00|1048.6|1046.2|1051.25|1048.85|1051.37|1048.97|1048.6|1046.2|0
1653039300000|2022-05-20 09:35:00|1051.73|1049.33|1051.25|1048.85|1052.21|1049.81|1051.01|1048.61|0
1653039600000|2022-05-20 09:40:00|1051.37|1048.97|1055.82|1053.42|1056.42|1054.02|1051.01|1048.61|0
1653039900000|2022-05-20 09:45:00|1056.06|1053.66|1055.09|1052.69|1056.66|1054.26|1054.37|1051.97|0
1653040200000|2022-05-20 09:50:00|1054.37|1051.97|1053.65|1051.25|1055.46|1053.06|1053.65|1051.25|0
1653040500000|2022-05-20 09:55:00|1053.41|1051.01|1054.85|1052.45|1054.85|1052.45|1053.17|1050.77|0
1653040800000|2022-05-20 10:00:00|1055.09|1052.69|1054.37|1051.97|1055.81|1053.41|1053.89|1051.49|0
1653041100000|2022-05-20 10:05:00|1054.26|1051.86|1051.37|1048.97|1054.74|1052.34|1051.37|1048.97|0
1653041400000|2022-05-20 10:10:00|1051.48|1049.08|1052.21|1049.81|1052.93|1050.53|1051|1048.6|0
1653041700000|2022-05-20 10:15:00|1051.97|1049.57|1053.53|1051.13|1056.54|1054.14|1051.97|1049.57|0
1653042000000|2022-05-20 10:20:00|1053.17|1050.77|1050.76|1048.36|1054.13|1051.73|1050.52|1048.12|0
1653042300000|2022-05-20 10:25:00|1050.52|1048.12|1051.96|1049.56|1051.96|1049.56|1050.52|1048.12|0
1653042600000|2022-05-20 10:30:00|1051.72|1049.32|1052.33|1049.93|1053.41|1051.01|1051.37|1048.97|0
1653042900000|2022-05-20 10:35:00|1052.2|1049.8|1054.25|1051.85|1054.85|1052.45|1052.2|1049.8|0
1653043200000|2022-05-20 10:40:00|1054.37|1051.97|1053.29|1050.89|1054.37|1051.97|1052.68|1050.28|0
1653043500000|2022-05-20 10:45:00|1052.68|1050.28|1052.92|1050.52|1054.61|1052.21|1051.72|1049.32|0
1653043800000|2022-05-20 10:50:00|1053.17|1050.77|1056.53|1054.13|1056.77|1054.37|1052.2|1049.8|0
1653044100000|2022-05-20 10:55:00|1056.05|1053.65|1054.85|1052.45|1056.29|1053.89|1053.65|1051.25|0
1653044400000|2022-05-20 11:00:00|1054.61|1052.21|1056.29|1053.89|1058.1|1055.7|1054.61|1052.21|0
1653044700000|2022-05-20 11:05:00|1056.77|1054.37|1058.82|1056.42|1059.66|1057.26|1056.77|1054.37|0
1653045000000|2022-05-20 11:10:00|1059.18|1056.78|1057.01|1054.61|1059.9|1057.5|1057.01|1054.61|0
1653045300000|2022-05-20 11:15:00|1056.77|1054.37|1056.05|1053.65|1056.77|1054.37|1055.09|1052.69|0
1653045600000|2022-05-20 11:20:00|1055.93|1053.53|1057.01|1054.61|1057.97|1055.57|1054.61|1052.21|0
1653045900000|2022-05-20 11:25:00|1057.14|1054.74|1057.62|1055.22|1058.46|1056.06|1056.53|1054.13|0
1653046200000|2022-05-20 11:30:00|1057.49|1055.09|1053.88|1051.48|1057.49|1055.09|1053.64|1051.24|0
1653046500000|2022-05-20 11:35:00|1054.12|1051.72|1054.97|1052.57|1054.97|1052.57|1053.64|1051.24|0
1653046800000|2022-05-20 11:40:00|1055.09|1052.69|1055.33|1052.93|1056.53|1054.13|1053.88|1051.48|0
1653047100000|2022-05-20 11:45:00|1055.09|1052.69|1052.92|1050.52|1055.09|1052.69|1052.92|1050.52|0
1653047400000|2022-05-20 11:50:00|1052.68|1050.28|1047.39|1044.99|1053.16|1050.76|1047.39|1044.99|0
1653047700000|2022-05-20 11:55:00|1046.91|1044.51|1051.72|1049.32|1052.2|1049.8|1046.19|1043.79|0
1653048000000|2022-05-20 12:00:00|1051.96|1049.56|1052.44|1050.04|1053.64|1051.24|1050.27|1047.87|0
1653048300000|2022-05-20 12:05:00|1052.2|1049.8|1052.68|1050.28|1052.92|1050.52|1050.27|1047.87|0
1653048600000|2022-05-20 12:10:00|1052.44|1050.04|1055.32|1052.92|1055.81|1053.41|1052.2|1049.8|0
1653048900000|2022-05-20 12:15:00|1055.08|1052.68|1055.08|1052.68|1055.93|1053.53|1054.12|1051.72|0
1653049200000|2022-05-20 12:20:00|1054.84|1052.44|1055.08|1052.68|1055.56|1053.16|1052.92|1050.52|0
1653049500000|2022-05-20 12:25:00|1054.84|1052.44|1053.4|1051|1055.8|1053.4|1052.68|1050.28|0
1653049800000|2022-05-20 12:30:00|1053.64|1051.24|1055.32|1052.92|1055.8|1053.4|1052.68|1050.28|0
1653050100000|2022-05-20 12:35:00|1054.84|1052.44|1053.64|1051.24|1055.32|1052.92|1051.96|1049.56|0
1653050400000|2022-05-20 12:40:00|1053.88|1051.48|1058.45|1056.05|1059.17|1056.77|1053.88|1051.48|0
1653050700000|2022-05-20 12:45:00|1058.34|1055.94|1061.34|1058.94|1062.3|1059.9|1057.25|1054.85|0
1653051000000|2022-05-20 12:50:00|1061.58|1059.18|1063.5|1061.1|1065.18|1062.78|1059.65|1057.25|0
1653051300000|2022-05-20 12:55:00|1063.26|1060.86|1059.17|1056.77|1064.22|1061.82|1058.93|1056.53|0
1653051600000|2022-05-20 13:00:00|1058.93|1056.53|1058.21|1055.81|1060.37|1057.97|1057.49|1055.09|0
1653051900000|2022-05-20 13:05:00|1058.45|1056.05|1060.74|1058.34|1061.09|1058.69|1058.21|1055.81|0
1653052200000|2022-05-20 13:10:00|1060.85|1058.45|1058.21|1055.81|1061.33|1058.93|1057.49|1055.09|0
1653052500000|2022-05-20 13:15:00|1058.45|1056.05|1059.17|1056.77|1060.61|1058.21|1057.49|1055.09|0
1653052800000|2022-05-20 13:20:00|1059.41|1057.01|1057.97|1055.57|1060.13|1057.73|1055.93|1053.53|0
1653053100000|2022-05-20 13:25:00|1056.53|1054.13|1059.41|1057.01|1059.65|1057.25|1052.33|1049.93|0
1653053400000|2022-05-20 13:30:00|1060.13|1057.73|1063.74|1061.34|1065.42|1063.02|1056.05|1053.65|0
1653053700000|2022-05-20 13:35:00|1064.22|1061.82|1062.77|1060.37|1074.81|1072.41|1060.61|1058.21|0
1653054000000|2022-05-20 13:40:00|1063.73|1061.33|1057.13|1054.73|1066.38|1063.98|1054.36|1051.96|0
1653054300000|2022-05-20 13:45:00|1056.65|1054.25|1066.62|1064.22|1069.75|1067.35|1054.6|1052.2|0
1653054600000|2022-05-20 13:50:00|1066.86|1064.46|1061.77|1059.37|1068.79|1066.39|1060.32|1057.92|0
1653054900000|2022-05-20 13:55:00|1062.01|1059.61|1062.97|1060.57|1069|1066.6|1060.32|1057.92|0
1653055200000|2022-05-20 14:00:00|1063.46|1061.06|1068.04|1065.64|1070.93|1068.53|1059.6|1057.2|0
1653055500000|2022-05-20 14:05:00|1067.2|1064.8|1085.35|1082.95|1086.56|1084.16|1067.2|1064.8|0
1653055800000|2022-05-20 14:10:00|1085.23|1082.83|1085.23|1082.83|1088.25|1085.85|1083.42|1081.02|0
1653056100000|2022-05-20 14:15:00|1083.9|1081.5|1084.14|1081.74|1086.07|1083.67|1079.32|1076.92|0
1653056400000|2022-05-20 14:20:00|1084.38|1081.98|1086.55|1083.67|1092.11|1089.71|1083.66|1081.26|0
1653056700000|2022-05-20 14:25:00|1086.31|1083.43|1081.73|1078.85|1089.21|1086.33|1078.59|1075.71|0
1653057000000|2022-05-20 14:30:00|1081|1078.12|1086.07|1083.19|1087.28|1084.4|1080.28|1077.4|0
1653057300000|2022-05-20 14:35:00|1086.55|1083.67|1089.97|1087.09|1091.78|1088.9|1086.31|1083.43|0
1653057600000|2022-05-20 14:40:00|1089.85|1086.97|1085.26|1082.38|1091.3|1088.42|1083.33|1080.45|0
1653057900000|2022-05-20 14:45:00|1085.15|1082.27|1092.75|1089.87|1094.2|1091.32|1083.82|1080.94|0
1653058200000|2022-05-20 14:50:00|1091.78|1088.9|1105.8|1102.92|1105.8|1102.92|1091.54|1088.66|0
1653058500000|2022-05-20 14:55:00|1105.56|1102.68|1115.49|1112.61|1115.73|1112.85|1104.35|1101.47|0
1653058800000|2022-05-20 15:00:00|1115.25|1112.37|1115.98|1113.1|1116.7|1113.82|1111.61|1108.73|0
1653059100000|2022-05-20 15:05:00|1114.76|1111.88|1121.07|1118.19|1123.74|1120.86|1113.55|1110.67|0
1653059400000|2022-05-20 15:10:00|1121.8|1118.92|1125.35|1122.47|1131.26|1128.38|1120.83|1117.95|0
1653059700000|2022-05-20 15:15:00|1126.08|1123.2|1132.51|1129.63|1134.68|1131.8|1125.59|1122.71|0
1653060000000|2022-05-20 15:20:00|1132.02|1129.14|1135.65|1132.77|1136.37|1133.49|1132.02|1129.14|0
1653060300000|2022-05-20 15:25:00|1136.13|1133.25|1125.78|1122.9|1136.13|1133.25|1123.33|1120.45|0
1653060600000|2022-05-20 15:30:00|1126.75|1123.87|1120.71|1117.83|1126.99|1124.11|1117.33|1114.45|0
1653060900000|2022-05-20 15:35:00|1120.23|1117.35|1129.41|1126.53|1132.07|1129.19|1120.23|1117.35|0
1653061200000|2022-05-20 15:40:00|1128.44|1125.56|1131.34|1128.46|1131.34|1128.46|1121.68|1118.8|0
1653061500000|2022-05-20 15:45:00|1131.47|1128.59|1124.09|1121.21|1131.47|1128.59|1123.37|1120.49|0
1653061800000|2022-05-20 15:50:00|1124.33|1121.45|1127.47|1124.59|1129.05|1126.17|1119.74|1116.86|0
1653062100000|2022-05-20 15:55:00|1126.99|1124.11|1129.29|1126.41|1129.65|1126.77|1122.16|1119.28|0
1653062400000|2022-05-20 16:00:00|1129.89|1127.01|1132.79|1129.91|1134.97|1132.09|1128.2|1125.32|0
1653062700000|2022-05-20 16:05:00|1132.55|1129.67|1146.84|1143.96|1146.84|1143.96|1129.41|1126.53|0
1653063000000|2022-05-20 16:10:00|1147.57|1144.69|1143.93|1141.05|1154.73|1151.85|1141.99|1139.11|0
1653063300000|2022-05-20 16:15:00|1144.66|1141.78|1149.63|1146.75|1149.63|1146.75|1144.42|1141.54|0
1653063600000|2022-05-20 16:20:00|1149.14|1146.26|1142.84|1139.96|1150.11|1147.23|1141.87|1138.99|0
1653063900000|2022-05-20 16:25:00|1142.6|1139.72|1146.72|1143.84|1149.87|1146.99|1142.6|1139.72|0
1653064200000|2022-05-20 16:30:00|1146.47|1143.59|1151.32|1148.44|1151.32|1148.44|1142.6|1139.72|0
1653064500000|2022-05-20 16:35:00|1151.56|1148.68|1156.66|1153.78|1159.33|1156.45|1151.08|1148.2|0
1653064800000|2022-05-20 16:40:00|1157.14|1154.26|1165.88|1163|1165.88|1163|1157.14|1154.26|0
1653065100000|2022-05-20 16:45:00|1166.13|1163.25|1158.03|1155.15|1171.47|1168.59|1158.03|1155.15|0
1653065400000|2022-05-20 16:50:00|1157.79|1154.91|1164.81|1161.93|1166.75|1163.87|1157.79|1154.91|0
1653065700000|2022-05-20 16:55:00|1164.69|1161.81|1162.96|1160.08|1165.62|1162.74|1157.15|1154.27|0
1653066000000|2022-05-20 17:00:00|1163.2|1160.32|1168.53|1165.65|1172.16|1169.28|1162.47|1159.59|0
1653066300000|2022-05-20 17:05:00|1167.8|1164.92|1174.59|1171.71|1176.04|1173.16|1163.2|1160.32|0
1653066600000|2022-05-20 17:10:00|1174.83|1171.95|1174.77|1171.89|1178.95|1176.07|1172.4|1169.52|0
1653066900000|2022-05-20 17:15:00|1174.04|1171.16|1179.86|1176.98|1179.86|1176.98|1173.68|1170.8|0
1653067200000|2022-05-20 17:20:00|1179.13|1176.25|1180.83|1177.95|1182.52|1179.64|1175.98|1173.1|0
1653067500000|2022-05-20 17:25:00|1181.31|1178.43|1184.95|1182.07|1185.68|1182.8|1180.22|1177.34|0
1653067800000|2022-05-20 17:30:00|1185.19|1182.31|1164.35|1161.47|1186.16|1183.28|1163.62|1160.74|0
1653068100000|2022-05-20 17:35:00|1164.11|1161.23|1166.04|1163.16|1170.4|1167.52|1160|1157.12|0
1653068400000|2022-05-20 17:40:00|1166.53|1163.65|1162.53|1159.65|1170.64|1167.76|1161.2|1158.32|0
1653068700000|2022-05-20 17:45:00|1163.01|1160.13|1160.59|1157.71|1166.29|1163.41|1154.78|1151.9|0
1653069000000|2022-05-20 17:50:00|1161.31|1158.43|1155.99|1153.11|1166.4|1163.52|1152.36|1149.48|0
1653069300000|2022-05-20 17:55:00|1156.71|1153.83|1157.44|1154.56|1160.34|1157.46|1153.32|1150.44|0
1653069600000|2022-05-20 18:00:00|1158.05|1155.17|1160.63|1157.75|1162.57|1159.69|1154.81|1151.93|0
1653069900000|2022-05-20 18:05:00|1161.35|1158.47|1164.75|1161.87|1170.94|1168.06|1161.35|1158.47|0
1653070200000|2022-05-20 18:10:00|1163.29|1160.41|1165.72|1162.84|1167.18|1164.3|1160.14|1157.26|0
1653070500000|2022-05-20 18:15:00|1165.96|1163.08|1170.33|1167.45|1174.7|1171.82|1162.57|1159.69|0
1653070800000|2022-05-20 18:20:00|1170.82|1167.94|1169.84|1166.96|1175.43|1172.55|1165.72|1162.84|0
1653071100000|2022-05-20 18:25:00|1170.33|1167.45|1167.17|1164.29|1172.76|1169.88|1166.45|1163.57|0
1653071400000|2022-05-20 18:30:00|1167.66|1164.78|1174.94|1172.06|1177.62|1174.74|1164.75|1161.87|0
1653071700000|2022-05-20 18:35:00|1175.91|1173.03|1172.03|1169.15|1176.16|1173.28|1168.39|1165.51|0
1653072000000|2022-05-20 18:40:00|1172.76|1169.88|1159.9|1157.02|1173.24|1170.36|1159.9|1157.02|0
1653072300000|2022-05-20 18:45:00|1160.87|1157.99|1159.41|1156.53|1167.66|1164.78|1158.2|1155.32|0
1653072600000|2022-05-20 18:50:00|1159.17|1156.29|1149.97|1147.09|1162.08|1159.2|1144.88|1142|0
1653072900000|2022-05-20 18:55:00|1150.93|1148.05|1156.56|1153.68|1157.05|1154.17|1148.4|1145.52|0
1653073200000|2022-05-20 19:00:00|1156.32|1153.44|1162.87|1159.99|1164.57|1161.69|1151.23|1148.35|0
1653073500000|2022-05-20 19:05:00|1162.14|1159.26|1165.3|1162.42|1167.97|1165.09|1160.2|1157.32|0
1653073800000|2022-05-20 19:10:00|1165.54|1162.66|1164.57|1161.69|1167.97|1165.09|1163.6|1160.72|0
1653074100000|2022-05-20 19:15:00|1164.08|1161.2|1158.02|1155.14|1164.57|1161.69|1154.62|1151.74|0
1653074400000|2022-05-20 19:20:00|1157.53|1154.65|1155.06|1152.18|1160.15|1157.27|1149.72|1146.84|0
1653074700000|2022-05-20 19:25:00|1154.08|1151.2|1140.02|1137.14|1157|1154.12|1139.78|1136.9|0
1653075000000|2022-05-20 19:30:00|1139.78|1136.9|1130.82|1127.94|1147.29|1144.41|1129.61|1126.73|0
1653075300000|2022-05-20 19:35:00|1131.79|1128.91|1122.36|1119.48|1133.97|1131.09|1115.12|1112.24|0
1653075600000|2022-05-20 19:40:00|1122.12|1119.24|1111.43|1108.55|1122.12|1119.24|1101.88|1099|0
1653075900000|2022-05-20 19:45:00|1110.7|1107.82|1108.77|1105.41|1121.11|1118.23|1106.83|1103.47|0
1653076200000|2022-05-20 19:50:00|1102.48|1099.12|1103.45|1100.09|1111.18|1107.82|1097.89|1094.53|0
1653076500000|2022-05-20 19:55:00|1101.76|1098.4|1097.17|1093.81|1106.59|1103.23|1094.03|1090.67|0
1653076800000|2022-05-20 20:00:00|1094.99|1091.63|1096.27|1092.91|1097.23|1093.87|1090.89|1087.53|0
1653077100000|2022-05-20 20:05:00|1095.06|1091.7|1101.1|1097.74|1102.06|1098.7|1094.34|1090.98|0
1653077400000|2022-05-20 20:10:00|1100.61|1097.25|1097.72|1095.32|1103.03|1100.63|1097.72|1095.32|0
1653289500000|2022-05-23 07:05:00|1051.53|1048.65|1048.65|1045.77|1054.17|1051.29|1048.65|1045.77|0
1653289800000|2022-05-23 07:10:00|1048.41|1045.53|1049.85|1046.97|1052.73|1049.85|1046.98|1044.1|0
1653290100000|2022-05-23 07:15:00|1049.61|1046.73|1049.13|1046.25|1052.14|1049.26|1048.54|1045.66|0
1653290400000|2022-05-23 07:20:00|1049.5|1046.62|1052.01|1049.13|1053.69|1050.81|1048.78|1045.9|0
1653290700000|2022-05-23 07:25:00|1052.97|1050.09|1052.01|1049.13|1052.97|1050.09|1049.37|1046.49|0
1653291000000|2022-05-23 07:30:00|1052.85|1049.97|1051.77|1048.89|1056.57|1053.69|1048.41|1045.53|0
1653291300000|2022-05-23 07:35:00|1051.65|1048.77|1053.09|1050.21|1055.01|1052.13|1050.57|1047.69|0
1653291600000|2022-05-23 07:40:00|1052.85|1049.97|1060.89|1058.01|1060.89|1058.01|1052.85|1049.97|0
1653291900000|2022-05-23 07:45:00|1061.13|1058.25|1058.97|1056.09|1061.13|1058.25|1057.77|1054.89|0
1653292200000|2022-05-23 07:50:00|1058.73|1055.85|1055.85|1052.97|1058.73|1055.85|1055.85|1052.97|0
1653292500000|2022-05-23 07:55:00|1056.21|1053.33|1054.65|1051.77|1056.57|1053.69|1053.81|1050.93|0
1653292800000|2022-05-23 08:00:00|1054.41|1051.53|1060.17|1057.29|1060.17|1057.29|1047.93|1045.05|0
1653293100000|2022-05-23 08:05:00|1060.06|1057.18|1063.78|1060.9|1064.5|1061.62|1059.45|1056.57|0
1653293400000|2022-05-23 08:10:00|1063.9|1061.02|1071.72|1068.84|1071.72|1068.84|1062.57|1059.69|0
1653293700000|2022-05-23 08:15:00|1071.96|1069.08|1077.26|1074.38|1077.26|1074.38|1071.72|1068.84|0
1653294000000|2022-05-23 08:20:00|1077.01|1074.13|1072.08|1069.2|1077.26|1074.38|1071.84|1068.96|0
1653294300000|2022-05-23 08:25:00|1072.2|1069.32|1070.15|1067.27|1072.92|1070.04|1069.19|1066.31|0
1653294600000|2022-05-23 08:30:00|1070.27|1067.39|1075.57|1072.69|1075.81|1072.93|1069.79|1066.91|0
1653294900000|2022-05-23 08:35:00|1075.69|1072.81|1079.18|1076.3|1080.87|1077.99|1075.69|1072.81|0
1653295200000|2022-05-23 08:40:00|1079.31|1076.43|1081.54|1078.66|1082.5|1079.62|1075.81|1072.93|0
1653295500000|2022-05-23 08:45:00|1081.78|1078.9|1079.73|1077.33|1083.1|1080.7|1078.28|1075.88|0
1653295800000|2022-05-23 08:50:00|1079.85|1077.45|1078.41|1076.01|1081.66|1079.26|1077.08|1074.68|0
1653296100000|2022-05-23 08:55:00|1077.93|1075.53|1076.36|1073.96|1078.53|1076.13|1074.8|1072.4|0
1653296400000|2022-05-23 09:00:00|1076|1073.6|1077.32|1074.92|1080.93|1078.53|1075.16|1072.76|0
1653296700000|2022-05-23 09:05:00|1077.8|1075.4|1078.17|1075.77|1079.73|1077.33|1075.64|1073.24|0
1653297000000|2022-05-23 09:10:00|1078.52|1076.12|1076.12|1073.72|1078.52|1076.12|1074.19|1071.79|0
1653297300000|2022-05-23 09:15:00|1076|1073.6|1076.48|1074.08|1080.33|1077.93|1076|1073.6|0
1653297600000|2022-05-23 09:20:00|1076|1073.6|1074.43|1072.03|1076.36|1073.96|1073.95|1071.55|0
1653297900000|2022-05-23 09:25:00|1074.32|1071.92|1069.86|1067.46|1074.91|1072.51|1069.38|1066.98|0
1653298200000|2022-05-23 09:30:00|1069.27|1066.87|1068.66|1066.26|1070.58|1068.18|1067.7|1065.3|0
1653298500000|2022-05-23 09:35:00|1069.14|1066.74|1065.3|1062.9|1069.38|1066.98|1063.37|1060.97|0
1653298800000|2022-05-23 09:40:00|1065.18|1062.78|1066.98|1064.58|1067.34|1064.94|1064.7|1062.3|0
1653299100000|2022-05-23 09:45:00|1067.1|1064.7|1070.34|1067.94|1070.82|1068.42|1066.98|1064.58|0
1653299400000|2022-05-23 09:50:00|1070.58|1068.18|1069.74|1067.34|1070.58|1068.18|1067.94|1065.54|0
1653299700000|2022-05-23 09:55:00|1069.86|1067.46|1072.99|1070.59|1075.87|1073.47|1069.86|1067.46|0
1653300000000|2022-05-23 10:00:00|1072.87|1070.47|1072.99|1070.59|1074.07|1071.67|1071.91|1069.51|0
1653300300000|2022-05-23 10:05:00|1073.11|1070.71|1072.02|1069.62|1074.43|1072.03|1071.3|1068.9|0
1653300600000|2022-05-23 10:10:00|1072.15|1069.75|1067.46|1065.06|1072.15|1069.75|1066.97|1064.57|0
1653300900000|2022-05-23 10:15:00|1067.21|1064.81|1070.46|1068.06|1070.46|1068.06|1067.21|1064.81|0
1653301200000|2022-05-23 10:20:00|1071.06|1068.66|1071.3|1068.9|1072.98|1070.58|1069.98|1067.58|0
1653301500000|2022-05-23 10:25:00|1071.43|1069.03|1067.69|1065.29|1071.67|1069.27|1067.45|1065.05|0
1653301800000|2022-05-23 10:30:00|1067.34|1064.94|1064.09|1061.69|1067.58|1065.18|1064.09|1061.69|0
1653302100000|2022-05-23 10:35:00|1063.61|1061.21|1063.13|1060.73|1066.25|1063.85|1062.89|1060.49|0
1653302400000|2022-05-23 10:40:00|1063.01|1060.61|1061.69|1059.29|1064.94|1062.54|1060.73|1058.33|0
1653302700000|2022-05-23 10:45:00|1061.45|1059.05|1059.77|1057.37|1062.65|1060.25|1056.65|1054.25|0
1653303000000|2022-05-23 10:50:00|1059.41|1057.01|1057.13|1054.73|1061.45|1059.05|1056.65|1054.25|0
1653303300000|2022-05-23 10:55:00|1057.01|1054.61|1050.18|1047.78|1057.13|1054.73|1048.74|1046.34|0
1653303600000|2022-05-23 11:00:00|1050.3|1047.9|1052.57|1050.17|1053.53|1051.13|1050.3|1047.9|0
1653303900000|2022-05-23 11:05:00|1052.94|1050.54|1052.81|1050.41|1054.25|1051.85|1052.33|1049.93|0
1653304200000|2022-05-23 11:10:00|1052.22|1049.82|1050.06|1047.66|1053.05|1050.65|1048.74|1046.34|0
1653304500000|2022-05-23 11:15:00|1050.18|1047.78|1054.14|1051.74|1054.86|1052.46|1049.91|1047.51|0
1653304800000|2022-05-23 11:20:00|1054.03|1051.63|1059.18|1056.78|1060.13|1057.73|1053.9|1051.5|0
1653305100000|2022-05-23 11:25:00|1059.3|1056.9|1057.26|1054.86|1059.42|1057.02|1056.06|1053.66|0
1653305400000|2022-05-23 11:30:00|1057.5|1055.1|1059.89|1057.49|1059.89|1057.49|1057.02|1054.62|0
1653305700000|2022-05-23 11:35:00|1060.13|1057.73|1063.38|1060.98|1065.17|1062.77|1059.89|1057.49|0
1653306000000|2022-05-23 11:40:00|1063.25|1060.85|1059.65|1057.25|1063.73|1061.33|1058.69|1056.29|0
1653306300000|2022-05-23 11:45:00|1059.89|1057.49|1063.73|1061.33|1065.17|1062.77|1059.65|1057.25|0
1653306600000|2022-05-23 11:50:00|1063.86|1061.46|1062.05|1059.65|1063.97|1061.57|1059.54|1057.14|0
1653306900000|2022-05-23 11:55:00|1061.94|1059.54|1059.78|1057.38|1062.77|1060.37|1059.65|1057.25|0
1653307200000|2022-05-23 12:00:00|1059.54|1057.14|1055.1|1052.7|1059.54|1057.14|1054.02|1051.62|0
1653307500000|2022-05-23 12:05:00|1054.62|1052.22|1054.38|1051.98|1054.86|1052.46|1052.22|1049.82|0
1653307800000|2022-05-23 12:10:00|1055.34|1052.94|1055.58|1053.18|1057.49|1055.09|1053.66|1051.26|0
1653308100000|2022-05-23 12:15:00|1055.82|1053.42|1053.9|1051.5|1056.77|1054.37|1053.3|1050.9|0
1653308400000|2022-05-23 12:20:00|1053.66|1051.26|1055.34|1052.94|1056.66|1054.26|1052.94|1050.54|0
1653308700000|2022-05-23 12:25:00|1055.57|1053.17|1058.93|1056.53|1060.37|1057.97|1055.57|1053.17|0
1653309000000|2022-05-23 12:30:00|1058.69|1056.29|1063.49|1061.09|1064.93|1062.53|1058.34|1055.94|0
1653309300000|2022-05-23 12:35:00|1063.97|1061.57|1060.25|1057.85|1063.97|1061.57|1060.13|1057.73|0
1653309600000|2022-05-23 12:40:00|1060.85|1058.45|1062.77|1060.37|1062.77|1060.37|1058.69|1056.29|0
1653309900000|2022-05-23 12:45:00|1063.49|1061.09|1064.21|1061.81|1065.41|1063.01|1060.61|1058.21|0
1653310200000|2022-05-23 12:50:00|1063.61|1061.21|1065.41|1063.01|1065.41|1063.01|1061.45|1059.05|0
1653310500000|2022-05-23 12:55:00|1065.17|1062.77|1063.01|1060.61|1065.41|1063.01|1062.29|1059.89|0
1653310800000|2022-05-23 13:00:00|1062.77|1060.37|1061.33|1058.93|1065.65|1063.25|1060.73|1058.33|0
1653311100000|2022-05-23 13:05:00|1061.09|1058.69|1058.93|1056.53|1062.05|1059.65|1058.69|1056.29|0
1653311400000|2022-05-23 13:10:00|1058.69|1056.29|1056.53|1054.13|1058.69|1056.29|1056.18|1053.78|0
1653311700000|2022-05-23 13:15:00|1056.29|1053.89|1057.73|1055.33|1060.13|1057.73|1054.85|1052.45|0
1653312000000|2022-05-23 13:20:00|1057.37|1054.97|1057.25|1054.85|1059.89|1057.49|1056.77|1054.37|0
1653312300000|2022-05-23 13:25:00|1057.37|1054.97|1065.65|1063.25|1065.65|1063.25|1057.37|1054.97|0
1653312600000|2022-05-23 13:30:00|1063.96|1061.56|1064.68|1062.28|1072.02|1069.62|1062.28|1059.88|0
1653312900000|2022-05-23 13:35:00|1063.48|1061.08|1076.94|1074.54|1079.83|1077.43|1063.24|1060.84|0
1653313200000|2022-05-23 13:40:00|1076.46|1074.06|1062.76|1060.36|1081.51|1079.11|1061.56|1059.16|0
1653313500000|2022-05-23 13:45:00|1062.04|1059.64|1053.41|1051.01|1065.64|1063.24|1050.06|1047.66|0
1653313800000|2022-05-23 13:50:00|1054.37|1051.97|1063.96|1061.56|1063.96|1061.56|1050.06|1047.66|0
1653314100000|2022-05-23 13:55:00|1062.76|1060.36|1070.93|1068.53|1072.61|1070.21|1060.12|1057.72|0
1653314400000|2022-05-23 14:00:00|1071.65|1069.25|1081.99|1079.59|1088.26|1085.86|1070.69|1068.29|0
1653314700000|2022-05-23 14:05:00|1081.03|1078.63|1079.94|1077.54|1086.08|1083.68|1076.22|1073.82|0
1653315000000|2022-05-23 14:10:00|1080.43|1078.03|1071.27|1068.87|1081.15|1078.75|1067.9|1065.5|0
1653315300000|2022-05-23 14:15:00|1069.83|1067.43|1063.09|1060.69|1073.68|1071.28|1059.49|1057.09|0
1653315600000|2022-05-23 14:20:00|1063.7|1061.3|1062.37|1059.97|1070.79|1068.39|1059.25|1056.85|0
1653315900000|2022-05-23 14:25:00|1061.41|1059.01|1052.58|1050.18|1073.05|1070.65|1052.58|1050.18|0
1653316200000|2022-05-23 14:30:00|1050.66|1048.26|1052.1|1049.7|1056.8|1054.4|1048.5|1046.1|0
1653316500000|2022-05-23 14:35:00|1051.86|1049.46|1050.18|1047.78|1055.47|1053.07|1047.54|1045.14|0
1653316800000|2022-05-23 14:40:00|1049.7|1047.3|1052.82|1050.42|1055.11|1052.71|1046.1|1043.7|0
1653317100000|2022-05-23 14:45:00|1051.14|1048.74|1052.34|1049.94|1058.35|1055.95|1043.7|1041.3|0
1653317400000|2022-05-23 14:50:00|1053.06|1050.66|1056.19|1053.79|1064.85|1062.45|1050.42|1048.02|0
1653317700000|2022-05-23 14:55:00|1056.31|1053.91|1054.02|1051.62|1058.83|1056.43|1052.34|1049.94|0
1653318000000|2022-05-23 15:00:00|1053.06|1050.66|1040.1|1037.7|1057.39|1054.99|1039.14|1036.74|0
1653318300000|2022-05-23 15:05:00|1039.98|1037.58|1041.3|1038.9|1042.02|1039.62|1038.18|1035.78|0
1653318600000|2022-05-23 15:10:00|1040.7|1038.3|1035.24|1032.84|1044.5|1042.1|1035.24|1032.84|0
1653318900000|2022-05-23 15:15:00|1035|1032.6|1039.07|1036.67|1040.15|1037.75|1032.98|1030.58|0
1653319200000|2022-05-23 15:20:00|1039.67|1037.27|1036.91|1034.51|1041.94|1039.54|1035.48|1033.08|0
1653319500000|2022-05-23 15:25:00|1037.15|1034.75|1034.29|1031.89|1040.02|1037.62|1033.81|1031.41|0
1653319800000|2022-05-23 15:30:00|1034.05|1031.65|1025.93|1023.53|1035.72|1033.32|1024.98|1022.58|0
1653320100000|2022-05-23 15:35:00|1025.69|1023.29|1024.74|1022.34|1029.27|1026.87|1024.74|1022.34|0
1653320400000|2022-05-23 15:40:00|1024.5|1022.1|1027.91|1025.51|1028.38|1025.98|1024.5|1022.1|0
1653320700000|2022-05-23 15:45:00|1027.43|1025.03|1032.2|1029.8|1035.55|1033.15|1025.52|1023.12|0
1653321000000|2022-05-23 15:50:00|1031.49|1029.09|1030.05|1027.65|1033.16|1030.76|1028.62|1026.22|0
1653321300000|2022-05-23 15:55:00|1029.7|1027.3|1029.1|1026.7|1030.29|1027.89|1025.52|1023.12|0
1653321600000|2022-05-23 16:00:00|1029.58|1027.18|1022.89|1020.49|1031.01|1028.61|1022.42|1020.02|0
1653321900000|2022-05-23 16:05:00|1023.13|1020.73|1019.5|1017.1|1024.8|1022.4|1018.07|1015.67|0
1653322200000|2022-05-23 16:10:00|1019.74|1017.34|1023.32|1020.92|1024.52|1022.12|1019.74|1017.34|0
1653322500000|2022-05-23 16:15:00|1022.6|1020.2|1025.23|1022.83|1028.34|1025.94|1020.93|1018.53|0
1653322800000|2022-05-23 16:20:00|1025.47|1023.07|1021.89|1019.49|1025.71|1023.31|1020.46|1018.06|0
1653323100000|2022-05-23 16:25:00|1021.65|1019.25|1028.1|1025.7|1029.42|1027.02|1021.65|1019.25|0
1653323400000|2022-05-23 16:30:00|1027.62|1025.22|1030.01|1027.61|1034.08|1031.68|1027.62|1025.22|0
1653323700000|2022-05-23 16:35:00|1029.77|1027.37|1025.35|1022.95|1031.45|1029.05|1025.23|1022.83|0
1653324000000|2022-05-23 16:40:00|1025.23|1022.83|1026.9|1024.5|1029.9|1027.5|1024.27|1021.87|0
1653324300000|2022-05-23 16:45:00|1026.42|1024.02|1034.79|1032.39|1035.75|1033.35|1025.47|1023.07|0
1653324600000|2022-05-23 16:50:00|1034.32|1031.92|1037.91|1035.51|1039.1|1036.7|1033.12|1030.72|0
1653324900000|2022-05-23 16:55:00|1037.19|1034.79|1033.12|1030.72|1040.06|1037.66|1033.12|1030.72|0
1653325200000|2022-05-23 17:00:00|1033.6|1031.2|1038.14|1035.74|1038.14|1035.74|1033.12|1030.72|0
1653325500000|2022-05-23 17:05:00|1038.62|1036.22|1037.19|1034.79|1041.26|1038.86|1036.47|1034.07|0
1653325800000|2022-05-23 17:10:00|1037.9|1035.5|1036.71|1034.31|1040.06|1037.66|1035.27|1032.87|0
1653326100000|2022-05-23 17:15:00|1036.95|1034.55|1045.47|1043.07|1047.39|1044.99|1036.95|1034.55|0
1653326400000|2022-05-23 17:20:00|1046.19|1043.79|1044.51|1042.11|1051.71|1049.31|1044.03|1041.63|0
1653326700000|2022-05-23 17:25:00|1044.87|1042.47|1041.87|1039.47|1044.87|1042.47|1040.91|1038.51|0
1653327000000|2022-05-23 17:30:00|1041.63|1039.23|1037.32|1034.92|1045.23|1042.83|1033.72|1031.32|0
1653327300000|2022-05-23 17:35:00|1038.51|1036.11|1035.64|1033.24|1038.75|1036.35|1033.72|1031.32|0
1653327600000|2022-05-23 17:40:00|1035.4|1033|1033.25|1030.85|1036.6|1034.2|1031.81|1029.41|0
1653327900000|2022-05-23 17:45:00|1033.01|1030.61|1027.98|1025.58|1034.44|1032.04|1025.59|1023.19|0
1653328200000|2022-05-23 17:50:00|1027.74|1025.34|1031.57|1029.17|1032.29|1029.89|1027.26|1024.86|0
1653328500000|2022-05-23 17:55:00|1031.09|1028.69|1026.78|1024.38|1031.09|1028.69|1026.78|1024.38|0
1653328800000|2022-05-23 18:00:00|1026.07|1023.67|1028.94|1026.54|1031.21|1028.81|1023.92|1021.52|0
1653329100000|2022-05-23 18:05:00|1028.7|1026.3|1026.54|1024.14|1030.85|1028.45|1025.11|1022.71|0
1653329400000|2022-05-23 18:10:00|1026.07|1023.67|1022.48|1020.08|1026.31|1023.91|1021.77|1019.37|0
1653329700000|2022-05-23 18:15:00|1022.72|1020.32|1022.24|1019.84|1025.11|1022.71|1021.89|1019.49|0
1653330000000|2022-05-23 18:20:00|1022|1019.6|1022.19|1019.79|1024.34|1021.94|1020.28|1017.88|0
1653330300000|2022-05-23 18:25:00|1022.43|1020.03|1024.82|1022.42|1026.74|1024.34|1021.23|1018.83|0
1653330600000|2022-05-23 18:30:00|1024.34|1021.94|1024.47|1022.07|1026.98|1024.58|1022.43|1020.03|0
1653330900000|2022-05-23 18:35:00|1024.82|1022.42|1023.62|1021.22|1025.78|1023.38|1022.19|1019.79|0
1653331200000|2022-05-23 18:40:00|1023.86|1021.46|1017.41|1015.01|1026.5|1024.1|1017.41|1015.01|0
1653331500000|2022-05-23 18:45:00|1016.93|1014.53|1026.73|1024.33|1028.89|1026.49|1016.45|1014.05|0
1653331800000|2022-05-23 18:50:00|1026.38|1023.98|1027.21|1024.81|1031.04|1028.64|1023.62|1021.22|0
1653332100000|2022-05-23 18:55:00|1026.49|1024.09|1030.56|1028.16|1032|1029.6|1026.26|1023.86|0
1653332400000|2022-05-23 19:00:00|1030.33|1027.93|1025.54|1023.14|1031.04|1028.64|1024.58|1022.18|0
1653332700000|2022-05-23 19:05:00|1024.82|1022.42|1021.23|1018.83|1027.21|1024.81|1020.99|1018.59|0
1653333000000|2022-05-23 19:10:00|1021.12|1018.72|1030.94|1028.54|1033.81|1031.41|1021.12|1018.72|0
1653333300000|2022-05-23 19:15:00|1031.18|1028.78|1028.06|1025.66|1032.85|1030.45|1027.83|1025.43|0
1653333600000|2022-05-23 19:20:00|1027.83|1025.43|1033.57|1031.17|1036.93|1034.53|1025.91|1023.51|0
1653333900000|2022-05-23 19:25:00|1034.29|1031.89|1031.89|1029.49|1035.25|1032.85|1029.98|1027.58|0
1653334200000|2022-05-23 19:30:00|1031.42|1029.02|1028.06|1025.66|1033.33|1030.93|1026.15|1023.75|0
1653334500000|2022-05-23 19:35:00|1027.82|1025.42|1035.22|1032.82|1035.22|1032.82|1022.8|1020.4|0
1653334800000|2022-05-23 19:40:00|1034.98|1032.58|1036.42|1034.02|1039.06|1036.66|1032.11|1029.71|0
1653335100000|2022-05-23 19:45:00|1035.7|1033.3|1040.9|1038.5|1043.13|1040.73|1035.7|1033.3|0
1653335400000|2022-05-23 19:50:00|1035.62|1033.22|1034.23|1031.83|1038.15|1035.75|1027.77|1025.37|0
1653335700000|2022-05-23 19:55:00|1035.43|1033.03|1026.11|1023.71|1036.63|1034.23|1023.24|1020.84|0
1653336000000|2022-05-23 20:00:00|1023.96|1021.56|1023.48|1021.08|1023.96|1021.56|1020.14|1017.74|0
1653336300000|2022-05-23 20:05:00|1023.24|1020.84|1014.88|1012.48|1023.24|1020.84|1014.64|1012.24|0
1653336600000|2022-05-23 20:10:00|1015.36|1012.96|1020.38|1017.98|1021.09|1018.69|1014.88|1012.48|0
1653336900000|2022-05-23 20:15:00|1019.86|1017.06|1018.42|1015.62|1020.22|1017.42|1017.47|1014.67|0
1653337200000|2022-05-23 20:20:00|1018.66|1015.86|1020.1|1017.3|1020.57|1017.77|1018.66|1015.86|0
1653337500000|2022-05-23 20:25:00|1019.86|1017.06|1020.57|1017.77|1020.81|1018.01|1019.14|1016.34|0
1653337800000|2022-05-23 20:30:00|1020.46|1017.66|1020.46|1017.66|1020.81|1018.01|1019.38|1016.58|0
1653338100000|2022-05-23 20:35:00|1020.33|1017.53|1019.38|1016.58|1020.81|1018.01|1019.38|1016.58|0
1653338400000|2022-05-23 20:40:00|1019.62|1016.82|1019.86|1017.06|1020.1|1017.3|1018.9|1016.1|0
1653338700000|2022-05-23 20:45:00|1020.1|1017.3|1019.86|1017.06|1020.57|1017.77|1019.62|1016.82|0
1653339000000|2022-05-23 20:50:00|1019.62|1016.82|1019.62|1016.82|1019.62|1016.82|1018.9|1016.1|0
1653339300000|2022-05-23 20:55:00|1020.09|1017.29|1018.78|1015.98|1020.09|1017.29|1017.94|1015.14|0
1653339600000|2022-05-23 21:00:00|1018.99|1016.19|1018.29|1015.49|1018.99|1016.19|1018.22|1015.42|0
1653339900000|2022-05-23 21:05:00|1018.39|1015.59|1020.48|1017.68|1020.48|1017.68|1018.39|1015.59|0
1653340200000|2022-05-23 21:10:00|1020.2|1017.4|1023.72|1020.92|1023.86|1021.06|1020.2|1017.4|0
1653340500000|2022-05-23 21:15:00|1023.61|1020.81|1029.47|1026.67|1030.65|1027.85|1023.61|1020.81|0
1653340800000|2022-05-23 21:20:00|1029.43|1026.63|1031.32|1028.52|1031.91|1029.11|1029.43|1026.63|0
1653341100000|2022-05-23 21:25:00|1031.38|1028.58|1033.47|1030.67|1034.28|1031.48|1031.38|1028.58|0
1653341400000|2022-05-23 21:30:00|1032.94|1030.14|1036.51|1033.71|1036.51|1033.71|1032.94|1030.14|0
1653341700000|2022-05-23 21:35:00|1036.48|1033.68|1038.16|1035.36|1038.16|1035.36|1035.61|1032.81|0
1653342000000|2022-05-23 21:40:00|1038.01|1035.21|1040.32|1037.52|1040.35|1037.55|1036.45|1033.65|0
1653342300000|2022-05-23 21:45:00|1040.08|1037.28|1034.95|1032.15|1040.42|1037.62|1034|1031.2|0
1653342600000|2022-05-23 21:50:00|1034.85|1032.05|1037.42|1034.62|1038.32|1035.52|1034.78|1031.98|0
1653342900000|2022-05-23 21:55:00|1037.03|1034.23|1037.96|1035.16|1037.96|1035.16|1035.66|1032.86|0
1653343200000|2022-05-23 22:00:00|1038.03|1035.23|1060.75|1057.95|1065.33|1062.53|1038.03|1035.23|0
1653343500000|2022-05-23 22:05:00|1060.87|1058.07|1058.59|1055.79|1062.79|1059.99|1056.66|1053.86|0
1653343800000|2022-05-23 22:10:00|1058.22|1055.42|1053.77|1050.97|1059.66|1056.86|1053.65|1050.85|0
1653344100000|2022-05-23 22:15:00|1053.29|1050.49|1056.53|1053.73|1057.74|1054.94|1052.57|1049.77|0
1653344400000|2022-05-23 22:20:00|1056.42|1053.62|1059.66|1056.86|1060.87|1058.07|1055.7|1052.9|0
1653344700000|2022-05-23 22:25:00|1059.9|1057.1|1057.74|1054.94|1059.9|1057.1|1055.57|1052.77|0
1653345000000|2022-05-23 22:30:00|1057.62|1054.82|1053.77|1050.97|1059.31|1056.51|1053.65|1050.85|0
1653345300000|2022-05-23 22:35:00|1053.53|1050.73|1055.94|1053.14|1056.53|1053.73|1053.41|1050.61|0
1653345600000|2022-05-23 22:40:00|1055.57|1052.77|1054.61|1051.81|1056.05|1053.25|1054.13|1051.33|0
1653345900000|2022-05-23 22:45:00|1054.37|1051.57|1051|1048.2|1054.37|1051.57|1050.76|1047.96|0
1653346200000|2022-05-23 22:50:00|1051.24|1048.44|1053.16|1050.36|1054.37|1051.57|1051|1048.2|0
1653346500000|2022-05-23 22:55:00|1053.05|1050.25|1050.52|1047.72|1053.05|1050.25|1049.92|1047.12|0
1653346800000|2022-05-23 23:00:00|1050.16|1047.36|1049.08|1046.28|1050.52|1047.72|1048.84|1046.04|0
1653347100000|2022-05-23 23:05:00|1049.32|1046.52|1048.12|1045.32|1049.8|1047|1047.88|1045.08|0
1653347400000|2022-05-23 23:10:00|1048.36|1045.56|1049.92|1047.12|1050.28|1047.48|1047.88|1045.08|0
1653347700000|2022-05-23 23:15:00|1050.04|1047.24|1054.37|1051.57|1055.33|1052.53|1049.8|1047|0
1653348000000|2022-05-23 23:20:00|1054.01|1051.21|1053.77|1050.97|1054.37|1051.57|1053.4|1050.6|0
1653348300000|2022-05-23 23:25:00|1053.64|1050.84|1054.6|1051.8|1054.73|1051.93|1051.96|1049.16|0
1653348600000|2022-05-23 23:30:00|1054.85|1052.05|1053.4|1050.6|1054.85|1052.05|1053.4|1050.6|0
1653348900000|2022-05-23 23:35:00|1053.53|1050.73|1051.96|1049.16|1053.64|1050.84|1051.72|1048.92|0
1653349200000|2022-05-23 23:40:00|1051.84|1049.04|1049.2|1046.4|1051.84|1049.04|1049.07|1046.27|0
1653349500000|2022-05-23 23:45:00|1049.07|1046.27|1049.07|1046.27|1050.64|1047.84|1049.07|1046.27|0
1653349800000|2022-05-23 23:50:00|1049.31|1046.51|1048.83|1046.03|1049.55|1046.75|1046.43|1043.63|0
1653350100000|2022-05-23 23:55:00|1048.72|1045.92|1047.87|1045.07|1049.07|1046.27|1046.56|1043.76|0
1653350400000|2022-05-24 00:00:00|1048.11|1045.31|1051.96|1049.16|1054.36|1051.56|1048.11|1045.31|0
1653350700000|2022-05-24 00:05:00|1051.84|1049.04|1049.31|1046.51|1052.2|1049.4|1049.07|1046.27|0
1653351000000|2022-05-24 00:10:00|1049.44|1046.64|1049.55|1046.75|1050.27|1047.47|1047.76|1044.96|0
1653351300000|2022-05-24 00:15:00|1048.83|1046.03|1048.83|1046.03|1049.55|1046.75|1045.71|1042.91|0
1653351600000|2022-05-24 00:20:00|1049.07|1046.27|1050.75|1047.95|1051.72|1048.92|1048.59|1045.79|0
1653351900000|2022-05-24 00:25:00|1050.99|1048.19|1052.32|1049.52|1052.44|1049.64|1050.64|1047.84|0
1653352200000|2022-05-24 00:30:00|1052.44|1049.64|1050.99|1048.19|1052.92|1050.12|1049.31|1046.51|0
1653352500000|2022-05-24 00:35:00|1051.12|1048.32|1050.19|1047.39|1051.87|1049.07|1050.06|1047.26|0
1653352800000|2022-05-24 00:40:00|1050.3|1047.5|1051.74|1048.94|1052.94|1050.14|1049.95|1047.15|0
1653353100000|2022-05-24 00:45:00|1052.22|1049.42|1050.54|1047.74|1053.42|1050.62|1050.3|1047.5|0
1653353400000|2022-05-24 00:50:00|1050.78|1047.98|1051.02|1048.22|1051.63|1048.83|1050.06|1047.26|0
1653353700000|2022-05-24 00:55:00|1051.15|1048.35|1052.94|1050.14|1053.18|1050.38|1051.15|1048.35|0
1653354000000|2022-05-24 01:00:00|1053.06|1050.26|1052.94|1050.14|1053.42|1050.62|1051.98|1049.18|0
1653354300000|2022-05-24 01:05:00|1052.7|1049.9|1051.98|1049.18|1056.06|1053.26|1051.02|1048.22|0
1653354600000|2022-05-24 01:10:00|1051.86|1049.06|1054.38|1051.58|1054.86|1052.06|1051.02|1048.22|0
1653354900000|2022-05-24 01:15:00|1054.26|1051.46|1055.94|1053.14|1057.98|1055.18|1054.26|1051.46|0
1653355200000|2022-05-24 01:20:00|1056.06|1053.26|1056.06|1053.26|1057.02|1054.22|1054.86|1052.06|0
1653355500000|2022-05-24 01:25:00|1056.3|1053.5|1054.74|1051.94|1056.3|1053.5|1053.9|1051.1|0
1653355800000|2022-05-24 01:30:00|1055.1|1052.3|1054.5|1051.7|1055.82|1053.02|1054.38|1051.58|0
1653356100000|2022-05-24 01:35:00|1054.38|1051.58|1052.94|1050.14|1055.34|1052.54|1052.46|1049.66|0
1653356400000|2022-05-24 01:40:00|1053.06|1050.26|1051.62|1048.82|1053.06|1050.26|1050.78|1047.98|0
1653356700000|2022-05-24 01:45:00|1051.74|1048.94|1051.74|1048.94|1052.46|1049.66|1051.26|1048.46|0
1653357000000|2022-05-24 01:50:00|1051.86|1049.06|1050.06|1047.26|1053.18|1050.38|1049.82|1047.02|0
1653357300000|2022-05-24 01:55:00|1049.82|1047.02|1053.41|1050.61|1053.41|1050.61|1049.58|1046.78|0
1653357600000|2022-05-24 02:00:00|1053.17|1050.37|1054.13|1051.33|1056.06|1053.26|1052.69|1049.89|0
1653357900000|2022-05-24 02:05:00|1054.26|1051.46|1054.85|1052.05|1055.57|1052.77|1053.65|1050.85|0
1653358200000|2022-05-24 02:10:00|1055.09|1052.29|1055.09|1052.29|1055.57|1052.77|1054.02|1051.22|0
1653358500000|2022-05-24 02:15:00|1054.98|1052.18|1057.01|1054.21|1057.25|1054.45|1054.61|1051.81|0
1653358800000|2022-05-24 02:20:00|1056.77|1053.97|1055.94|1053.14|1057.25|1054.45|1055.46|1052.66|0
1653359100000|2022-05-24 02:25:00|1055.81|1053.01|1056.53|1053.73|1057.01|1054.21|1055.09|1052.29|0
1653359400000|2022-05-24 02:30:00|1056.29|1053.49|1055.57|1052.77|1056.77|1053.97|1055.57|1052.77|0
1653359700000|2022-05-24 02:35:00|1055.09|1052.29|1056.29|1053.49|1056.29|1053.49|1054.85|1052.05|0
1653360000000|2022-05-24 02:40:00|1056.18|1053.38|1056.53|1053.73|1057.25|1054.45|1056.05|1053.25|0
1653360300000|2022-05-24 02:45:00|1056.77|1053.97|1057.49|1054.69|1058.69|1055.89|1056.77|1053.97|0
1653360600000|2022-05-24 02:50:00|1057.38|1054.58|1056.53|1053.73|1057.49|1054.69|1056.53|1053.73|0
1653360900000|2022-05-24 02:55:00|1056.77|1053.97|1055.57|1052.77|1056.77|1053.97|1055.33|1052.53|0
1653361200000|2022-05-24 03:00:00|1055.7|1052.9|1056.29|1053.49|1056.53|1053.73|1055.33|1052.53|0
1653361500000|2022-05-24 03:05:00|1056.05|1053.25|1055.33|1052.53|1056.77|1053.97|1055.33|1052.53|0
1653361800000|2022-05-24 03:10:00|1055.09|1052.29|1055.33|1052.53|1055.81|1053.01|1055.09|1052.29|0
1653362100000|2022-05-24 03:15:00|1055.57|1052.77|1056.05|1053.25|1056.29|1053.49|1055.33|1052.53|0
1653362400000|2022-05-24 03:20:00|1055.81|1053.01|1057.61|1054.81|1057.73|1054.93|1055.81|1053.01|0
1653362700000|2022-05-24 03:25:00|1057.49|1054.69|1057.61|1054.81|1058.45|1055.65|1057.49|1054.69|0
1653363000000|2022-05-24 03:30:00|1057.73|1054.93|1057.49|1054.69|1057.73|1054.93|1056.77|1053.97|0
1653363300000|2022-05-24 03:35:00|1057.25|1054.45|1057.49|1054.69|1057.97|1055.17|1057.25|1054.45|0
1653363600000|2022-05-24 03:40:00|1057.61|1054.81|1057.73|1054.93|1057.97|1055.17|1057.25|1054.45|0
1653363900000|2022-05-24 03:45:00|1057.61|1054.81|1056.89|1054.09|1057.73|1054.93|1056.89|1054.09|0
1653364200000|2022-05-24 03:50:00|1056.77|1053.97|1055.33|1052.53|1057.97|1055.17|1055.09|1052.29|0
1653364500000|2022-05-24 03:55:00|1055.57|1052.77|1054.73|1051.93|1055.57|1052.77|1054.01|1051.21|0
1653364800000|2022-05-24 04:00:00|1054.85|1052.05|1054.37|1051.57|1055.09|1052.29|1054.01|1051.21|0
1653365100000|2022-05-24 04:05:00|1054.25|1051.45|1054.37|1051.57|1054.61|1051.81|1053.89|1051.09|0
1653365400000|2022-05-24 04:10:00|1054.13|1051.33|1055.57|1052.77|1056.29|1053.49|1054.13|1051.33|0
1653365700000|2022-05-24 04:15:00|1055.81|1053.01|1057.25|1054.45|1057.25|1054.45|1055.81|1053.01|0
1653366000000|2022-05-24 04:20:00|1057.13|1054.33|1056.65|1053.85|1057.25|1054.45|1056.28|1053.48|0
1653366300000|2022-05-24 04:25:00|1056.77|1053.97|1057|1054.2|1057.25|1054.45|1056.76|1053.96|0
1653366600000|2022-05-24 04:30:00|1057.13|1054.33|1057.72|1054.92|1058.33|1055.53|1056.76|1053.96|0
1653366900000|2022-05-24 04:35:00|1057.85|1055.05|1057.24|1054.44|1057.97|1055.17|1057|1054.2|0
1653367200000|2022-05-24 04:40:00|1057.13|1054.33|1058.2|1055.4|1058.33|1055.53|1057|1054.2|0
1653367500000|2022-05-24 04:45:00|1058.44|1055.64|1061.81|1059.01|1061.93|1059.13|1058.2|1055.4|0
1653367800000|2022-05-24 04:50:00|1062.05|1059.25|1060.61|1057.81|1062.29|1059.49|1059.77|1056.97|0
1653368100000|2022-05-24 04:55:00|1060.37|1057.57|1061.33|1058.53|1062.29|1059.49|1060.13|1057.33|0
1653368400000|2022-05-24 05:00:00|1061.57|1058.77|1062.05|1059.25|1064.21|1061.41|1061.09|1058.29|0
1653368700000|2022-05-24 05:05:00|1062.17|1059.37|1059.88|1057.08|1062.41|1059.61|1059.88|1057.08|0
1653369000000|2022-05-24 05:10:00|1059.64|1056.84|1064.45|1061.65|1064.69|1061.89|1059.16|1056.36|0
1653369300000|2022-05-24 05:15:00|1066.86|1064.06|1062.05|1059.25|1066.86|1064.06|1061.57|1058.77|0
1653369600000|2022-05-24 05:20:00|1061.81|1059.01|1063.61|1060.81|1064.21|1061.41|1061.33|1058.53|0
1653369900000|2022-05-24 05:25:00|1063.49|1060.69|1065.89|1063.09|1066.13|1063.33|1062.41|1059.61|0
1653370200000|2022-05-24 05:30:00|1065.65|1062.85|1064.57|1061.77|1066.86|1064.06|1064.45|1061.65|0
1653370500000|2022-05-24 05:35:00|1064.45|1061.65|1068.3|1065.5|1071.43|1068.63|1063.73|1060.93|0
1653370800000|2022-05-24 05:40:00|1068.54|1065.74|1072.39|1069.59|1072.39|1069.59|1068.42|1065.62|0
1653371100000|2022-05-24 05:45:00|1072.63|1069.83|1071.19|1068.39|1072.63|1069.83|1069.98|1067.18|0
1653371400000|2022-05-24 05:50:00|1071.43|1068.63|1072.15|1069.35|1073.59|1070.79|1071.43|1068.63|0
1653371700000|2022-05-24 05:55:00|1072.03|1069.23|1071.91|1069.11|1073.11|1070.31|1071.19|1068.39|0
1653372000000|2022-05-24 06:00:00|1072.03|1069.23|1069.02|1066.22|1074.32|1071.52|1068.78|1065.98|0
1653372300000|2022-05-24 06:05:00|1068.78|1065.98|1071.43|1068.63|1071.67|1068.87|1068.06|1065.26|0
1653372600000|2022-05-24 06:10:00|1070.94|1068.14|1071.07|1068.27|1072.39|1069.59|1070.46|1067.66|0
1653372900000|2022-05-24 06:15:00|1070.7|1067.9|1072.15|1069.35|1072.39|1069.59|1069.5|1066.7|0
1653373200000|2022-05-24 06:20:00|1072.39|1069.59|1070.7|1067.9|1073.11|1070.31|1069.5|1066.7|0
1653373500000|2022-05-24 06:25:00|1070.94|1068.14|1071.07|1068.27|1071.42|1068.62|1070.35|1067.55|0
1653373800000|2022-05-24 06:30:00|1071.79|1068.99|1071.31|1068.51|1071.79|1068.99|1069.74|1066.94|0
1653374100000|2022-05-24 06:35:00|1071.18|1068.38|1079.89|1077.09|1080.61|1077.81|1071.18|1068.38|0
1653374400000|2022-05-24 06:40:00|1079.65|1076.85|1080.85|1078.05|1081.21|1078.41|1079.17|1076.37|0
1653374700000|2022-05-24 06:45:00|1081.09|1078.29|1080.97|1078.17|1082.53|1079.73|1080.37|1077.57|0
1653375000000|2022-05-24 06:50:00|1081.09|1078.29|1076.77|1073.97|1081.09|1078.29|1076.53|1073.73|0
1653375300000|2022-05-24 06:55:00|1076.89|1074.09|1076.65|1073.85|1078.21|1075.41|1075.57|1072.77|0
1653375600000|2022-05-24 07:00:00|1077.01|1074.21|1073.3|1070.5|1077.01|1074.21|1071.73|1068.93|0
1653375900000|2022-05-24 07:05:00|1073.1|1070.7|1078.01|1075.61|1078.01|1075.61|1073.1|1070.7|0
1653376200000|2022-05-24 07:10:00|1078.61|1076.21|1071.51|1069.11|1079.57|1077.17|1070.55|1068.15|0
1653376500000|2022-05-24 07:15:00|1071.27|1068.87|1073.69|1071.29|1074.77|1072.37|1070.31|1067.91|0
1653376800000|2022-05-24 07:20:00|1073.93|1071.53|1073.33|1070.93|1075.01|1072.61|1072.01|1069.61|0
1653377100000|2022-05-24 07:25:00|1073.45|1071.05|1074.29|1071.89|1077.76|1075.36|1071.53|1069.13|0
1653377400000|2022-05-24 07:30:00|1073.21|1070.81|1072.61|1070.21|1073.45|1071.05|1067.7|1065.3|0
1653377700000|2022-05-24 07:35:00|1072.49|1070.09|1078.96|1076.56|1080.64|1078.24|1072.37|1069.97|0
1653378000000|2022-05-24 07:40:00|1079.33|1076.93|1082.8|1080.4|1085.09|1082.69|1078.96|1076.56|0
1653378300000|2022-05-24 07:45:00|1083.28|1080.88|1082.32|1079.92|1085.57|1083.17|1080.88|1078.48|0
1653378600000|2022-05-24 07:50:00|1082.69|1080.29|1078.96|1076.56|1084|1081.6|1078.96|1076.56|0
1653378900000|2022-05-24 07:55:00|1079.09|1076.69|1074.05|1071.65|1079.68|1077.28|1073.69|1071.29|0
1653379200000|2022-05-24 08:00:00|1074.29|1071.89|1075.6|1073.2|1077.04|1074.64|1072.01|1069.61|0
1653379500000|2022-05-24 08:05:00|1075.25|1072.85|1074.16|1071.76|1077.04|1074.64|1073.81|1071.41|0
1653379800000|2022-05-24 08:10:00|1074.4|1072|1071.77|1069.37|1075.84|1073.44|1071.05|1068.65|0
1653380100000|2022-05-24 08:15:00|1072.01|1069.61|1075.25|1072.85|1077.52|1075.12|1071.89|1069.49|0
1653380400000|2022-05-24 08:20:00|1075.36|1072.96|1073.44|1071.04|1078.48|1076.08|1072.97|1070.57|0
1653380700000|2022-05-24 08:25:00|1073.68|1071.28|1073.2|1070.8|1075.73|1073.33|1073.09|1070.69|0
1653381000000|2022-05-24 08:30:00|1073.33|1070.93|1074.53|1072.13|1075.49|1073.09|1072.25|1069.85|0
1653381300000|2022-05-24 08:35:00|1074.4|1072|1073.92|1071.52|1077.52|1075.12|1073.92|1071.52|0
1653381600000|2022-05-24 08:40:00|1074.4|1072|1077.76|1075.36|1077.76|1075.36|1074.16|1071.76|0
1653381900000|2022-05-24 08:45:00|1078|1075.6|1076.32|1073.92|1078.48|1076.08|1074.88|1072.48|0
1653382200000|2022-05-24 08:50:00|1076.56|1074.16|1082.77|1080.37|1084.21|1081.81|1076.56|1074.16|0
1653382500000|2022-05-24 08:55:00|1082.9|1080.5|1083.01|1080.61|1084.34|1081.94|1081.09|1078.69|0
1653382800000|2022-05-24 09:00:00|1082.77|1080.37|1082.29|1079.89|1082.9|1080.5|1080.49|1078.09|0
1653383100000|2022-05-24 09:05:00|1082.17|1079.77|1082.05|1079.65|1083.49|1081.09|1081.33|1078.93|0
1653383400000|2022-05-24 09:10:00|1081.57|1079.17|1079.89|1077.49|1083.01|1080.61|1078.93|1076.53|0
1653383700000|2022-05-24 09:15:00|1079.65|1077.25|1082.05|1079.65|1082.05|1079.65|1079.05|1076.65|0
1653384000000|2022-05-24 09:20:00|1081.33|1078.93|1081.09|1078.69|1081.33|1078.93|1079.41|1077.01|0
1653384300000|2022-05-24 09:25:00|1081.33|1078.93|1077.97|1075.57|1081.69|1079.29|1077.01|1074.61|0
1653384600000|2022-05-24 09:30:00|1077.61|1075.21|1077.01|1074.61|1079.65|1077.25|1077.01|1074.61|0
1653384900000|2022-05-24 09:35:00|1077.13|1074.73|1075.81|1073.41|1077.85|1075.45|1075.33|1072.93|0
1653385200000|2022-05-24 09:40:00|1075.33|1072.93|1076.29|1073.89|1077.01|1074.61|1075.09|1072.69|0
1653385500000|2022-05-24 09:45:00|1076.17|1073.77|1073.17|1070.77|1076.53|1074.13|1073.17|1070.77|0
1653385800000|2022-05-24 09:50:00|1073.65|1071.25|1072.34|1069.94|1073.89|1071.49|1071.73|1069.33|0
1653386100000|2022-05-24 09:55:00|1072.21|1069.81|1071.38|1068.98|1072.21|1069.81|1069.1|1066.7|0
1653386400000|2022-05-24 10:00:00|1071.25|1068.85|1073.65|1071.25|1074.49|1072.09|1071.01|1068.61|0
1653386700000|2022-05-24 10:05:00|1073.77|1071.37|1069.82|1067.42|1074.85|1072.45|1069.46|1067.06|0
1653387000000|2022-05-24 10:10:00|1069.7|1067.3|1070.29|1067.89|1071.01|1068.61|1068.26|1065.86|0
1653387300000|2022-05-24 10:15:00|1070.06|1067.66|1066.59|1064.19|1070.29|1067.89|1066.22|1063.82|0
1653387600000|2022-05-24 10:20:00|1066.7|1064.3|1066.46|1064.06|1067.31|1064.91|1064.07|1061.67|0
1653387900000|2022-05-24 10:25:00|1066.7|1064.3|1066.11|1063.71|1068.86|1066.46|1065.98|1063.58|0
1653388200000|2022-05-24 10:30:00|1066.46|1064.06|1067.18|1064.78|1067.18|1064.78|1064.79|1062.39|0
1653388500000|2022-05-24 10:35:00|1067.42|1065.02|1068.38|1065.98|1069.46|1067.06|1067.42|1065.02|0
1653388800000|2022-05-24 10:40:00|1068.62|1066.22|1068.5|1066.1|1069.22|1066.82|1067.18|1064.78|0
1653389100000|2022-05-24 10:45:00|1068.62|1066.22|1069.09|1066.69|1069.81|1067.41|1067.54|1065.14|0
1653389400000|2022-05-24 10:50:00|1069.22|1066.82|1068.85|1066.45|1070.42|1068.02|1068.14|1065.74|0
1653389700000|2022-05-24 10:55:00|1069.09|1066.69|1069.7|1067.3|1069.7|1067.3|1067.18|1064.78|0
1653390000000|2022-05-24 11:00:00|1069.33|1066.93|1065.79|1063.39|1069.33|1066.93|1064.84|1062.44|0
1653390300000|2022-05-24 11:05:00|1065.55|1063.15|1058.37|1055.97|1065.55|1063.15|1058.37|1055.97|0
1653390600000|2022-05-24 11:10:00|1058.85|1056.45|1061.24|1058.84|1061.72|1059.32|1058.85|1056.45|0
1653390900000|2022-05-24 11:15:00|1061.48|1059.08|1059.57|1057.17|1062.57|1060.17|1059.33|1056.93|0
1653391200000|2022-05-24 11:20:00|1059.33|1056.93|1062.68|1060.28|1062.68|1060.28|1059.09|1056.69|0
1653391500000|2022-05-24 11:25:00|1062.44|1060.04|1060.29|1057.89|1062.92|1060.52|1059.93|1057.53|0
1653391800000|2022-05-24 11:30:00|1060.52|1058.12|1059.09|1056.69|1061|1058.6|1058.85|1056.45|0
1653392100000|2022-05-24 11:35:00|1059.33|1056.93|1065.07|1062.67|1065.92|1063.52|1058.37|1055.97|0
1653392400000|2022-05-24 11:40:00|1065.44|1063.04|1062.92|1060.52|1066.99|1064.59|1062.44|1060.04|0
1653392700000|2022-05-24 11:45:00|1063.52|1061.12|1064.83|1062.43|1065.79|1063.39|1062.68|1060.28|0
1653393000000|2022-05-24 11:50:00|1064.48|1062.08|1067.47|1065.07|1068.07|1065.67|1064.48|1062.08|0
1653393300000|2022-05-24 11:55:00|1067.23|1064.83|1067.47|1065.07|1069.62|1067.22|1067.23|1064.83|0
1653393600000|2022-05-24 12:00:00|1067.23|1064.83|1065.55|1063.15|1070.1|1067.7|1065.55|1063.15|0
1653393900000|2022-05-24 12:05:00|1065.79|1063.39|1072.74|1070.34|1073.46|1071.06|1065.79|1063.39|0
1653394200000|2022-05-24 12:10:00|1072.62|1070.22|1070.82|1068.42|1072.74|1070.34|1069.51|1067.11|0
1653394500000|2022-05-24 12:15:00|1071.06|1068.66|1070.07|1067.67|1072.02|1069.62|1069.62|1067.22|0
1653394800000|2022-05-24 12:20:00|1069.84|1067.44|1071.99|1069.59|1073.19|1070.79|1069.84|1067.44|0
1653395100000|2022-05-24 12:25:00|1072.23|1069.83|1069.24|1066.84|1072.23|1069.83|1067.92|1065.52|0
1653395400000|2022-05-24 12:30:00|1068.88|1066.48|1066.48|1064.08|1071.27|1068.87|1065.04|1062.64|0
1653395700000|2022-05-24 12:35:00|1066.72|1064.32|1064.21|1061.81|1067.56|1065.16|1062.17|1059.77|0
1653396000000|2022-05-24 12:40:00|1064.32|1061.92|1063.6|1061.2|1064.56|1062.16|1061.45|1059.05|0
1653396300000|2022-05-24 12:45:00|1063.36|1060.96|1061.93|1059.53|1063.84|1061.44|1061.69|1059.29|0
1653396600000|2022-05-24 12:50:00|1061.69|1059.29|1062.53|1060.13|1062.65|1060.25|1059.53|1057.13|0
1653396900000|2022-05-24 12:55:00|1062.65|1060.25|1063.12|1060.72|1063.84|1061.44|1061.45|1059.05|0
1653397200000|2022-05-24 13:00:00|1062.88|1060.48|1065.04|1062.64|1067.2|1064.8|1062.41|1060.01|0
1653397500000|2022-05-24 13:05:00|1065.52|1063.12|1066|1063.6|1066.84|1064.44|1063.84|1061.44|0
1653397800000|2022-05-24 13:10:00|1066.24|1063.84|1063.6|1061.2|1066.24|1063.84|1063.36|1060.96|0
1653398100000|2022-05-24 13:15:00|1063.25|1060.85|1063.6|1061.2|1064.8|1062.4|1062.16|1059.76|0
1653398400000|2022-05-24 13:20:00|1063.84|1061.44|1062.4|1060|1063.84|1061.44|1060.49|1058.09|0
1653398700000|2022-05-24 13:25:00|1062.88|1060.48|1067.91|1065.51|1068.63|1066.23|1062.88|1060.48|0
1653399000000|2022-05-24 13:30:00|1067.19|1064.79|1071.27|1068.87|1074.63|1072.23|1058.81|1056.41|0
1653399300000|2022-05-24 13:35:00|1072.71|1070.31|1077.75|1075.35|1078.47|1076.07|1070.19|1067.79|0
1653399600000|2022-05-24 13:40:00|1078.95|1076.55|1075.32|1072.92|1079.19|1076.79|1072.68|1070.28|0
1653399900000|2022-05-24 13:45:00|1076.88|1074.48|1078.2|1075.8|1080.12|1077.72|1069.8|1067.4|0
1653400200000|2022-05-24 13:50:00|1078.68|1076.28|1079.16|1076.76|1080.6|1078.2|1070.76|1068.36|0
1653400500000|2022-05-24 13:55:00|1078.92|1076.52|1085.17|1082.77|1085.17|1082.77|1078.44|1076.04|0
1653400800000|2022-05-24 14:00:00|1085.77|1083.37|1092.05|1089.65|1093.25|1090.85|1084.21|1081.81|0
1653401100000|2022-05-24 14:05:00|1092.77|1090.37|1099.99|1097.59|1101.07|1098.67|1089.41|1087.01|0
1653401400000|2022-05-24 14:10:00|1100.23|1097.83|1108.66|1106.26|1109.86|1107.46|1098.3|1095.9|0
1653401700000|2022-05-24 14:15:00|1108.42|1106.02|1116.37|1113.97|1117.34|1114.94|1108.42|1106.02|0
1653402000000|2022-05-24 14:20:00|1116.86|1114.46|1110.83|1108.43|1116.86|1114.46|1104.32|1101.92|0
1653402300000|2022-05-24 14:25:00|1111.55|1109.15|1103.52|1101.12|1114.9|1112.5|1103.28|1100.88|0
1653402600000|2022-05-24 14:30:00|1104.24|1101.84|1110.48|1108.08|1111.68|1109.28|1104.24|1101.84|0
1653402900000|2022-05-24 14:35:00|1111.44|1109.04|1108.08|1105.68|1113.12|1110.72|1104.72|1102.32|0
1653403200000|2022-05-24 14:40:00|1109.28|1106.88|1109.76|1107.36|1114.8|1112.4|1104.47|1102.07|0
1653403500000|2022-05-24 14:45:00|1110.48|1108.08|1120.58|1118.18|1121.06|1118.66|1105.43|1103.03|0
1653403800000|2022-05-24 14:50:00|1121.06|1118.66|1119.37|1116.97|1122.98|1120.58|1115.77|1113.37|0
1653404100000|2022-05-24 14:55:00|1120.1|1117.7|1112.64|1110.24|1121.3|1118.9|1112.4|1110|0
1653404400000|2022-05-24 15:00:00|1113.12|1110.72|1110.86|1108.46|1114.32|1111.92|1106.41|1104.01|0
1653404700000|2022-05-24 15:05:00|1111.7|1109.3|1110.02|1107.62|1113.62|1111.22|1106.65|1104.25|0
1653405000000|2022-05-24 15:10:00|1109.77|1107.37|1113.14|1110.74|1114.83|1112.43|1108.09|1105.69|0
1653405300000|2022-05-24 15:15:00|1112.66|1110.26|1115.31|1112.91|1116.51|1114.11|1103.77|1101.37|0
1653405600000|2022-05-24 15:20:00|1115.55|1113.15|1111.46|1109.06|1118.92|1116.52|1108.81|1106.41|0
1653405900000|2022-05-24 15:25:00|1110.86|1108.46|1107.13|1104.73|1112.9|1110.5|1106.89|1104.49|0
1653406200000|2022-05-24 15:30:00|1107.25|1104.85|1108.33|1105.93|1112.66|1110.26|1104.73|1102.33|0
1653406500000|2022-05-24 15:35:00|1108.81|1106.41|1109.05|1106.65|1112.66|1110.26|1105.93|1103.53|0
1653406800000|2022-05-24 15:40:00|1108.81|1106.41|1100.16|1097.76|1109.77|1107.37|1099.92|1097.52|0
1653407100000|2022-05-24 15:45:00|1100.88|1098.48|1087.05|1084.65|1100.88|1098.48|1086.5|1084.1|0
1653407400000|2022-05-24 15:50:00|1086.33|1083.93|1092.33|1089.93|1093.05|1090.65|1086.33|1083.93|0
1653407700000|2022-05-24 15:55:00|1091.61|1089.21|1090.17|1087.77|1093.05|1090.65|1083.21|1080.81|0
1653408000000|2022-05-24 16:00:00|1090.41|1088.01|1089.93|1087.53|1095.22|1092.82|1088.49|1086.09|0
1653408300000|2022-05-24 16:05:00|1089.69|1087.29|1083.45|1081.05|1092.81|1090.41|1083.45|1081.05|0
1653408600000|2022-05-24 16:10:00|1083.69|1081.29|1077.43|1075.03|1085.13|1082.73|1077.19|1074.79|0
1653408900000|2022-05-24 16:15:00|1076.71|1074.31|1077.29|1074.89|1078.97|1076.57|1067.84|1065.44|0
1653409200000|2022-05-24 16:20:00|1077.77|1075.37|1082.32|1079.92|1083.52|1081.12|1077.77|1075.37|0
1653409500000|2022-05-24 16:25:00|1081.6|1079.2|1085.68|1083.28|1086.4|1084|1079.93|1077.53|0
1653409800000|2022-05-24 16:30:00|1085.92|1083.52|1092.64|1090.24|1093.36|1090.96|1082.93|1080.53|0
1653410100000|2022-05-24 16:35:00|1092.4|1090|1099.61|1097.21|1100.58|1098.18|1091.68|1089.28|0
1653410400000|2022-05-24 16:40:00|1098.89|1096.49|1099.37|1096.97|1099.86|1097.46|1096.97|1094.57|0
1653410700000|2022-05-24 16:45:00|1099.61|1097.21|1096.16|1093.76|1100.82|1098.42|1093.96|1091.56|0
1653411000000|2022-05-24 16:50:00|1095.92|1093.52|1096.15|1093.75|1098.31|1095.91|1094.48|1092.08|0
1653411300000|2022-05-24 16:55:00|1094.96|1092.56|1091.48|1089.08|1094.96|1092.56|1085.85|1083.45|0
1653411600000|2022-05-24 17:00:00|1092.08|1089.68|1105.03|1102.63|1105.03|1102.63|1092.08|1089.68|0
1653411900000|2022-05-24 17:05:00|1105.51|1103.11|1101.91|1099.51|1105.51|1103.11|1099.99|1097.59|0
1653412200000|2022-05-24 17:10:00|1102.63|1100.23|1100.47|1098.07|1103.83|1101.43|1098.31|1095.91|0
1653412500000|2022-05-24 17:15:00|1100.95|1098.55|1098.31|1095.91|1103.11|1100.71|1094.6|1092.2|0
1653412800000|2022-05-24 17:20:00|1097.83|1095.43|1099.99|1097.59|1103.11|1100.71|1097.35|1094.95|0
1653413100000|2022-05-24 17:25:00|1100.23|1097.83|1093.51|1091.11|1102.15|1099.75|1092.44|1090.04|0
1653413400000|2022-05-24 17:30:00|1094.95|1092.55|1097.35|1094.95|1101.43|1099.03|1094.71|1092.31|0
1653413700000|2022-05-24 17:35:00|1096.63|1094.23|1088.24|1085.84|1097.83|1095.43|1087.52|1085.12|0
1653414000000|2022-05-24 17:40:00|1088|1085.6|1082.23|1079.83|1088|1085.6|1077.24|1074.84|0
1653414300000|2022-05-24 17:45:00|1082.71|1080.31|1081.51|1079.11|1085.34|1082.94|1075.77|1073.37|0
1653414600000|2022-05-24 17:50:00|1080.55|1078.15|1078.64|1076.24|1082.71|1080.31|1076.25|1073.85|0
1653414900000|2022-05-24 17:55:00|1077.68|1075.28|1079.6|1077.2|1081.03|1078.63|1074.33|1071.93|0
1653415200000|2022-05-24 18:00:00|1079.24|1076.84|1086.54|1084.14|1086.54|1084.14|1077.68|1075.28|0
1653415500000|2022-05-24 18:05:00|1085.82|1083.42|1072.66|1070.26|1086.78|1084.38|1069.79|1067.39|0
1653415800000|2022-05-24 18:10:00|1072.9|1070.5|1071.11|1068.71|1073.38|1070.98|1062.63|1060.23|0
1653416100000|2022-05-24 18:15:00|1070.75|1068.35|1077.87|1075.47|1080.5|1078.1|1070.51|1068.11|0
1653416400000|2022-05-24 18:20:00|1078.34|1075.94|1071.64|1069.24|1082.9|1080.5|1071.64|1069.24|0
1653416700000|2022-05-24 18:25:00|1071.88|1069.48|1074.03|1071.63|1074.03|1071.63|1067.81|1065.41|0
1653417000000|2022-05-24 18:30:00|1075.23|1072.83|1068.77|1066.37|1077.03|1074.63|1068.29|1065.89|0
1653417300000|2022-05-24 18:35:00|1069.01|1066.61|1065.42|1063.02|1071.16|1068.76|1064.23|1061.83|0
1653417600000|2022-05-24 18:40:00|1064.59|1062.19|1079.3|1076.9|1079.54|1077.14|1063.99|1061.59|0
1653417900000|2022-05-24 18:45:00|1080.26|1077.86|1086.25|1083.85|1089.37|1086.97|1078.47|1076.07|0
1653418200000|2022-05-24 18:50:00|1087.21|1084.81|1089.61|1087.21|1090.33|1087.93|1085.53|1083.13|0
1653418500000|2022-05-24 18:55:00|1089.85|1087.45|1085.29|1082.89|1092.73|1090.33|1084.09|1081.69|0
1653418800000|2022-05-24 19:00:00|1086.49|1084.09|1074.99|1072.59|1086.49|1084.09|1073.79|1071.39|0
1653419100000|2022-05-24 19:05:00|1075.71|1073.31|1075.47|1073.07|1076.66|1074.26|1070.44|1068.04|0
1653419400000|2022-05-24 19:10:00|1074.75|1072.35|1074.52|1072.12|1075.63|1073.23|1069.01|1066.61|0
1653419700000|2022-05-24 19:15:00|1073.8|1071.4|1075.95|1073.55|1077.27|1074.87|1070.23|1067.83|0
1653420000000|2022-05-24 19:20:00|1076.43|1074.03|1071.42|1069.02|1082.4|1080|1069.27|1066.87|0
1653420300000|2022-05-24 19:25:00|1072.13|1069.73|1068.08|1065.68|1074.88|1072.48|1066.65|1064.25|0
1653420600000|2022-05-24 19:30:00|1067.49|1065.09|1066.89|1064.49|1069.99|1067.59|1065.7|1063.3|0
1653420900000|2022-05-24 19:35:00|1065.94|1063.54|1050.25|1047.85|1066.18|1063.78|1044.8|1042.4|0
1653421200000|2022-05-24 19:40:00|1050.01|1047.61|1055.83|1053.43|1056.54|1054.14|1046.07|1043.67|0
1653421500000|2022-05-24 19:45:00|1057.02|1054.62|1054.16|1051.76|1057.02|1054.62|1046.55|1044.15|0
1653421800000|2022-05-24 19:50:00|1052.49|1050.09|1064.64|1062.24|1064.64|1062.24|1050.59|1048.19|0
1653422100000|2022-05-24 19:55:00|1065.12|1062.72|1055.49|1053.09|1066.31|1063.91|1055.49|1053.09|0
1653422400000|2022-05-24 20:00:00|1054.53|1052.13|1050.2|1047.8|1054.53|1052.13|1047.11|1044.71|0
1653422700000|2022-05-24 20:05:00|1050.44|1048.04|1050.92|1048.52|1052.11|1049.71|1050.2|1047.8|0
1653423000000|2022-05-24 20:10:00|1051.52|1049.12|1049.49|1047.09|1052.23|1049.83|1049.49|1047.09|0
1653423300000|2022-05-24 20:15:00|1049.85|1047.45|1050.4|1047.6|1051.11|1048.31|1049.21|1046.41|0
1653423600000|2022-05-24 20:20:00|1050.88|1048.08|1055.88|1053.08|1057.54|1054.74|1050.64|1047.84|0
1653423900000|2022-05-24 20:25:00|1056.11|1053.31|1053.97|1051.17|1056.35|1053.55|1053.86|1051.06|0
1653424200000|2022-05-24 20:30:00|1053.73|1050.93|1053.97|1051.17|1054.45|1051.65|1053.38|1050.58|0
1653424500000|2022-05-24 20:35:00|1053.49|1050.69|1053.49|1050.69|1053.97|1051.17|1053.02|1050.22|0
1653424800000|2022-05-24 20:40:00|1053.02|1050.22|1052.78|1049.98|1053.26|1050.46|1052.06|1049.26|0
1653425100000|2022-05-24 20:45:00|1052.3|1049.5|1050.4|1047.6|1052.78|1049.98|1049.92|1047.12|0
1653425400000|2022-05-24 20:50:00|1049.92|1047.12|1049.21|1046.41|1050.4|1047.6|1049.21|1046.41|0
1653425700000|2022-05-24 20:55:00|1049.45|1046.65|1048.14|1045.34|1049.45|1046.65|1046.48|1043.68|0
1653426000000|2022-05-24 21:00:00|1047.89|1045.09|1047.86|1045.06|1048.42|1045.62|1047.72|1044.92|0
1653426300000|2022-05-24 21:05:00|1048.17|1045.37|1048.1|1045.3|1048.59|1045.79|1048.1|1045.3|0
1653426600000|2022-05-24 21:10:00|1048.31|1045.51|1048.27|1045.47|1048.42|1045.62|1047.96|1045.16|0
1653426900000|2022-05-24 21:15:00|1048.06|1045.26|1047.51|1044.71|1048.38|1045.58|1047.3|1044.5|0
1653427200000|2022-05-24 21:20:00|1047.64|1044.84|1047.79|1044.99|1048.27|1045.47|1047.62|1044.82|0
1653427500000|2022-05-24 21:25:00|1047.82|1045.02|1047.79|1044.99|1047.93|1045.13|1047.55|1044.75|0
1653427800000|2022-05-24 21:30:00|1048.31|1045.51|1047.93|1045.13|1048.31|1045.51|1047.89|1045.09|0
1653428100000|2022-05-24 21:35:00|1047.75|1044.95|1047.72|1044.92|1047.75|1044.95|1047.58|1044.78|0
1653428400000|2022-05-24 21:40:00|1047.58|1044.78|1047.64|1044.84|1047.64|1044.84|1047.55|1044.75|0
1653428700000|2022-05-24 21:45:00|1047.61|1044.81|1048.37|1045.57|1048.37|1045.57|1047.61|1044.81|0
1653429000000|2022-05-24 21:50:00|1048.1|1045.3|1047.44|1044.64|1048.1|1045.3|1047.44|1044.64|0
1653429300000|2022-05-24 21:55:00|1047.37|1044.57|1047.75|1044.95|1047.89|1045.09|1047.37|1044.57|0
1653429600000|2022-05-24 22:00:00|1047.66|1044.86|1045.63|1042.83|1047.66|1044.86|1045.16|1042.36|0
1653429900000|2022-05-24 22:05:00|1045.76|1042.96|1045.4|1042.6|1046.35|1043.55|1044.81|1042.01|0
1653430200000|2022-05-24 22:10:00|1045.16|1042.36|1039.82|1037.02|1045.4|1042.6|1039.58|1036.78|0
1653430500000|2022-05-24 22:15:00|1039.69|1036.89|1038.5|1035.7|1039.93|1037.13|1037.56|1034.76|0
1653430800000|2022-05-24 22:20:00|1038.87|1036.07|1038.98|1036.18|1040.88|1038.08|1038.5|1035.7|0
1653431100000|2022-05-24 22:25:00|1038.87|1036.07|1038.98|1036.18|1039.45|1036.65|1037.79|1034.99|0
1653431400000|2022-05-24 22:30:00|1039.22|1036.42|1037.79|1034.99|1040.17|1037.37|1037.79|1034.99|0
1653431700000|2022-05-24 22:35:00|1037.55|1034.75|1037.55|1034.75|1037.79|1034.99|1036.37|1033.57|0
1653432000000|2022-05-24 22:40:00|1037.68|1034.88|1038.74|1035.94|1038.98|1036.18|1037.08|1034.28|0
1653432300000|2022-05-24 22:45:00|1038.98|1036.18|1039.1|1036.3|1040.16|1037.36|1038.74|1035.94|0
1653432600000|2022-05-24 22:50:00|1039.21|1036.41|1040.16|1037.36|1040.64|1037.84|1039.1|1036.3|0
1653432900000|2022-05-24 22:55:00|1040.29|1037.49|1039.45|1036.65|1040.29|1037.49|1038.86|1036.06|0
1653433200000|2022-05-24 23:00:00|1038.86|1036.06|1038.74|1035.94|1039.45|1036.65|1038.39|1035.59|0
1653433500000|2022-05-24 23:05:00|1038.26|1035.46|1036.84|1034.04|1038.26|1035.46|1036.13|1033.33|0
1653433800000|2022-05-24 23:10:00|1037.08|1034.28|1035.41|1032.61|1037.08|1034.28|1035.18|1032.38|0
1653434100000|2022-05-24 23:15:00|1035.54|1032.74|1036.13|1033.33|1036.36|1033.56|1035.41|1032.61|0
1653434400000|2022-05-24 23:20:00|1035.89|1033.09|1035.89|1033.09|1036.13|1033.33|1035.65|1032.85|0
1653434700000|2022-05-24 23:25:00|1035.65|1032.85|1037.31|1034.51|1037.44|1034.64|1035.18|1032.38|0
1653435000000|2022-05-24 23:30:00|1037.07|1034.27|1036.6|1033.8|1037.07|1034.27|1035.65|1032.85|0
1653435300000|2022-05-24 23:35:00|1036.36|1033.56|1037.31|1034.51|1037.55|1034.75|1036.36|1033.56|0
1653435600000|2022-05-24 23:40:00|1037.43|1034.63|1038.5|1035.7|1038.5|1035.7|1037.31|1034.51|0
1653435900000|2022-05-24 23:45:00|1038.73|1035.93|1040.4|1037.6|1040.63|1037.83|1038.73|1035.93|0
1653436200000|2022-05-24 23:50:00|1040.52|1037.72|1041.35|1038.55|1041.35|1038.55|1039.92|1037.12|0
1653436500000|2022-05-24 23:55:00|1041.58|1038.78|1039.68|1036.88|1041.58|1038.78|1039.68|1036.88|0
1653436800000|2022-05-25 00:00:00|1039.92|1037.12|1043.01|1040.21|1043.25|1040.45|1039.92|1037.12|0
1653437100000|2022-05-25 00:05:00|1042.77|1039.97|1043.96|1041.16|1044.67|1041.87|1041.58|1038.78|0
1653437400000|2022-05-25 00:10:00|1044.2|1041.4|1049.9|1047.1|1051.33|1048.53|1044.2|1041.4|0
1653437700000|2022-05-25 00:15:00|1050.38|1047.58|1052.52|1049.72|1054.19|1051.39|1049.43|1046.63|0
1653438000000|2022-05-25 00:20:00|1052.28|1049.48|1051.81|1049.01|1053.71|1050.91|1050.85|1048.05|0
1653438300000|2022-05-25 00:25:00|1051.69|1048.89|1050.14|1047.34|1055.14|1052.34|1050.14|1047.34|0
1653438600000|2022-05-25 00:30:00|1049.66|1046.86|1051.09|1048.29|1051.57|1048.77|1048.47|1045.67|0
1653438900000|2022-05-25 00:35:00|1050.98|1048.18|1049.9|1047.1|1051.81|1049.01|1049.43|1046.63|0
1653439200000|2022-05-25 00:40:00|1049.79|1046.99|1047.76|1044.96|1049.79|1046.99|1047.76|1044.96|0
1653439500000|2022-05-25 00:45:00|1047.05|1044.25|1048.23|1045.43|1048.23|1045.43|1046.09|1043.29|0
1653439800000|2022-05-25 00:50:00|1048|1045.2|1048.71|1045.91|1048.95|1046.15|1046.57|1043.77|0
1653440100000|2022-05-25 00:55:00|1048.47|1045.67|1048.71|1045.91|1048.95|1046.15|1047.28|1044.48|0
1653440400000|2022-05-25 01:00:00|1049.19|1046.39|1046.33|1043.53|1049.19|1046.39|1046.22|1043.42|0
1653440700000|2022-05-25 01:05:00|1046.57|1043.77|1046.09|1043.29|1048.71|1045.91|1045.38|1042.58|0
1653441000000|2022-05-25 01:10:00|1045.85|1043.05|1046.57|1043.77|1047.76|1044.96|1044.79|1041.99|0
1653441300000|2022-05-25 01:15:00|1046.33|1043.53|1044.08|1041.28|1046.33|1043.53|1043|1040.2|0
1653441600000|2022-05-25 01:20:00|1044.19|1041.39|1045.85|1043.05|1047.04|1044.24|1043.24|1040.44|0
1653441900000|2022-05-25 01:25:00|1045.62|1042.82|1046.33|1043.53|1046.8|1044|1044.43|1041.63|0
1653442200000|2022-05-25 01:30:00|1046.09|1043.29|1045.61|1042.81|1047.04|1044.24|1045.38|1042.58|0
1653442500000|2022-05-25 01:35:00|1045.74|1042.94|1043.47|1040.67|1046.57|1043.77|1043.47|1040.67|0
1653442800000|2022-05-25 01:40:00|1043.6|1040.8|1045.02|1042.22|1045.14|1042.34|1043.47|1040.67|0
1653443100000|2022-05-25 01:45:00|1044.9|1042.1|1043.12|1040.32|1045.02|1042.22|1042.76|1039.96|0
1653443400000|2022-05-25 01:50:00|1043.24|1040.44|1044.66|1041.86|1044.9|1042.1|1043|1040.2|0
1653443700000|2022-05-25 01:55:00|1044.79|1041.99|1043.71|1040.91|1045.37|1042.57|1043.47|1040.67|0
1653444000000|2022-05-25 02:00:00|1043.23|1040.43|1038.48|1035.68|1043.23|1040.43|1037.9|1035.1|0
1653444300000|2022-05-25 02:05:00|1038.01|1035.21|1038.96|1036.16|1039.79|1036.99|1037.77|1034.97|0
1653444600000|2022-05-25 02:10:00|1039.2|1036.4|1040.38|1037.58|1040.38|1037.58|1038.48|1035.68|0
1653444900000|2022-05-25 02:15:00|1040.62|1037.82|1040.86|1038.06|1041.1|1038.3|1038.25|1035.45|0
1653445200000|2022-05-25 02:20:00|1040.74|1037.94|1040.14|1037.34|1040.86|1038.06|1039.19|1036.39|0
1653445500000|2022-05-25 02:25:00|1039.79|1036.99|1041.22|1038.42|1041.57|1038.77|1038.96|1036.16|0
1653445800000|2022-05-25 02:30:00|1041.33|1038.53|1042.4|1039.6|1043.47|1040.67|1040.62|1037.82|0
1653446100000|2022-05-25 02:35:00|1042.52|1039.72|1042.99|1040.19|1042.99|1040.19|1041.69|1038.89|0
1653446400000|2022-05-25 02:40:00|1043.12|1040.32|1044.18|1041.38|1044.31|1041.51|1042.76|1039.96|0
1653446700000|2022-05-25 02:45:00|1044.31|1041.51|1041.57|1038.77|1045.37|1042.57|1041.57|1038.77|0
1653447000000|2022-05-25 02:50:00|1041.33|1038.53|1042.28|1039.48|1042.52|1039.72|1040.74|1037.94|0
1653447300000|2022-05-25 02:55:00|1042.52|1039.72|1042.04|1039.24|1042.52|1039.72|1041.33|1038.53|0
1653447600000|2022-05-25 03:00:00|1042.16|1039.36|1040.38|1037.58|1042.16|1039.36|1040.14|1037.34|0
1653447900000|2022-05-25 03:05:00|1040.26|1037.46|1040.85|1038.05|1041.69|1038.89|1040.14|1037.34|0
1653448200000|2022-05-25 03:10:00|1040.61|1037.81|1038.48|1035.68|1041.09|1038.29|1038.48|1035.68|0
1653448500000|2022-05-25 03:15:00|1038.36|1035.56|1040.14|1037.34|1040.14|1037.34|1038.24|1035.44|0
1653448800000|2022-05-25 03:20:00|1040.38|1037.58|1039.66|1036.86|1041.33|1038.53|1039.55|1036.75|0
1653449100000|2022-05-25 03:25:00|1039.55|1036.75|1039.43|1036.63|1040.38|1037.58|1038.71|1035.91|0
1653449400000|2022-05-25 03:30:00|1039.19|1036.39|1036.34|1033.54|1039.43|1036.63|1036.34|1033.54|0
1653449700000|2022-05-25 03:35:00|1036.58|1033.78|1035.86|1033.06|1037.29|1034.49|1035.39|1032.59|0
1653450000000|2022-05-25 03:40:00|1035.63|1032.83|1034.2|1031.4|1036.34|1033.54|1033.97|1031.17|0
1653450300000|2022-05-25 03:45:00|1033.97|1031.17|1033.97|1031.17|1034.44|1031.64|1033.73|1030.93|0
1653450600000|2022-05-25 03:50:00|1034.2|1031.4|1033.96|1031.16|1034.2|1031.4|1033.85|1031.05|0
1653450900000|2022-05-25 03:55:00|1033.85|1031.05|1031.83|1029.03|1034.2|1031.4|1030.17|1027.37|0
1653451200000|2022-05-25 04:00:00|1031.72|1028.92|1033.02|1030.22|1033.25|1030.45|1031.59|1028.79|0
1653451500000|2022-05-25 04:05:00|1032.78|1029.98|1032.78|1029.98|1033.25|1030.45|1032.54|1029.74|0
1653451800000|2022-05-25 04:10:00|1033.25|1030.45|1035.15|1032.35|1035.62|1032.82|1033.25|1030.45|0
1653452100000|2022-05-25 04:15:00|1035.39|1032.59|1034.67|1031.87|1035.39|1032.59|1034.44|1031.64|0
1653452400000|2022-05-25 04:20:00|1034.56|1031.76|1034.2|1031.4|1034.67|1031.87|1033.49|1030.69|0
1653452700000|2022-05-25 04:25:00|1034.32|1031.52|1035.03|1032.23|1035.38|1032.58|1034.09|1031.29|0
1653453000000|2022-05-25 04:30:00|1034.91|1032.11|1034.2|1031.4|1035.03|1032.23|1033.49|1030.69|0
1653453300000|2022-05-25 04:35:00|1034.32|1031.52|1034.43|1031.63|1034.8|1032|1033.96|1031.16|0
1653453600000|2022-05-25 04:40:00|1034.67|1031.87|1034.43|1031.63|1035.15|1032.35|1034.2|1031.4|0
1653453900000|2022-05-25 04:45:00|1034.2|1031.4|1037.04|1034.24|1037.28|1034.48|1033.72|1030.92|0
1653454200000|2022-05-25 04:50:00|1036.93|1034.13|1035.86|1033.06|1036.93|1034.13|1035.15|1032.35|0
1653454500000|2022-05-25 04:55:00|1035.74|1032.94|1036.33|1033.53|1036.33|1033.53|1035.38|1032.58|0
1653454800000|2022-05-25 05:00:00|1036.57|1033.77|1035.98|1033.18|1036.93|1034.13|1034.43|1031.63|0
1653455100000|2022-05-25 05:05:00|1035.86|1033.06|1035.38|1032.58|1036.57|1033.77|1035.38|1032.58|0
1653455400000|2022-05-25 05:10:00|1035.5|1032.7|1033.72|1030.92|1035.62|1032.82|1032.77|1029.97|0
1653455700000|2022-05-25 05:15:00|1033.61|1030.81|1033.25|1030.45|1034.67|1031.87|1032.42|1029.62|0
1653456000000|2022-05-25 05:20:00|1033.37|1030.57|1033.96|1031.16|1034.19|1031.39|1033.01|1030.21|0
1653456300000|2022-05-25 05:25:00|1034.08|1031.28|1035.27|1032.47|1035.38|1032.58|1034.08|1031.28|0
1653456600000|2022-05-25 05:30:00|1035.62|1032.82|1037.4|1034.6|1037.99|1035.19|1035.62|1032.82|0
1653456900000|2022-05-25 05:35:00|1037.51|1034.71|1037.99|1035.19|1038.46|1035.66|1036.8|1034|0
1653457200000|2022-05-25 05:40:00|1037.75|1034.95|1038.94|1036.14|1040.13|1037.33|1037.75|1034.95|0
1653457500000|2022-05-25 05:45:00|1038.7|1035.9|1039.89|1037.09|1040.84|1038.04|1038.23|1035.43|0
1653457800000|2022-05-25 05:50:00|1039.65|1036.85|1039.54|1036.74|1041.07|1038.27|1039.06|1036.26|0
1653458100000|2022-05-25 05:55:00|1039.41|1036.61|1038.22|1035.42|1039.89|1037.09|1038.11|1035.31|0
1653458400000|2022-05-25 06:00:00|1038.35|1035.55|1041.79|1038.99|1042.5|1039.7|1036.56|1033.76|0
1653458700000|2022-05-25 06:05:00|1042.02|1039.22|1042.5|1039.7|1042.97|1040.17|1040.6|1037.8|0
1653459000000|2022-05-25 06:10:00|1042.38|1039.58|1043.92|1041.12|1044.4|1041.6|1041.55|1038.75|0
1653459300000|2022-05-25 06:15:00|1044.16|1041.36|1046.54|1043.74|1048.09|1045.29|1043.92|1041.12|0
1653459600000|2022-05-25 06:20:00|1046.66|1043.86|1046.3|1043.5|1046.78|1043.98|1044.87|1042.07|0
1653459900000|2022-05-25 06:25:00|1046.06|1043.26|1045.71|1042.91|1047.25|1044.45|1045.59|1042.79|0
1653460200000|2022-05-25 06:30:00|1045.83|1043.03|1044.64|1041.84|1047.49|1044.69|1044.64|1041.84|0
1653460500000|2022-05-25 06:35:00|1044.4|1041.6|1039.77|1036.97|1044.4|1041.6|1039.29|1036.49|0
1653460800000|2022-05-25 06:40:00|1039.65|1036.85|1036.8|1034|1040.36|1037.56|1036.32|1033.52|0
1653461100000|2022-05-25 06:45:00|1037.03|1034.23|1035.02|1032.22|1039.64|1036.84|1034.42|1031.62|0
1653461400000|2022-05-25 06:50:00|1035.61|1032.81|1033.95|1031.15|1036.32|1033.52|1032.29|1029.49|0
1653461700000|2022-05-25 06:55:00|1034.18|1031.38|1031.97|1029.17|1035.37|1032.57|1031.97|1029.17|0
1653462000000|2022-05-25 07:00:00|1033.04|1030.24|1039.56|1036.76|1040.27|1037.47|1032.81|1030.01|0
1653462300000|2022-05-25 07:05:00|1039.48|1037.08|1035.69|1033.29|1040.07|1037.67|1034.38|1031.98|0
1653462600000|2022-05-25 07:10:00|1036.04|1033.64|1035.33|1032.93|1038.53|1036.13|1034.38|1031.98|0
1653462900000|2022-05-25 07:15:00|1034.85|1032.45|1037.22|1034.82|1037.93|1035.53|1032.72|1030.32|0
1653463200000|2022-05-25 07:20:00|1037.11|1034.71|1039.12|1036.72|1042.68|1040.28|1036.75|1034.35|0
1653463500000|2022-05-25 07:25:00|1039.01|1036.61|1042.33|1039.93|1042.44|1040.04|1038.41|1036.01|0
1653463800000|2022-05-25 07:30:00|1042.44|1040.04|1044.34|1041.94|1046.01|1043.61|1042.33|1039.93|0
1653464100000|2022-05-25 07:35:00|1044.11|1041.71|1048.15|1045.75|1048.86|1046.46|1042.92|1040.52|0
1653464400000|2022-05-25 07:40:00|1047.91|1045.51|1046.72|1044.32|1048.38|1045.98|1044.94|1042.54|0
1653464700000|2022-05-25 07:45:00|1046.61|1044.21|1045.89|1043.49|1049.22|1046.82|1045.53|1043.13|0
1653465000000|2022-05-25 07:50:00|1046.01|1043.61|1045.29|1042.89|1046.72|1044.32|1043.63|1041.23|0
1653465300000|2022-05-25 07:55:00|1045.53|1043.13|1048.15|1045.75|1049.22|1046.82|1045.29|1042.89|0
1653465600000|2022-05-25 08:00:00|1048.03|1045.63|1051.6|1049.2|1054.33|1051.93|1046.24|1043.84|0
1653465900000|2022-05-25 08:05:00|1051.36|1048.96|1060.29|1057.89|1060.29|1057.89|1051.36|1048.96|0
1653466200000|2022-05-25 08:10:00|1060.05|1057.65|1057.9|1055.5|1061.24|1058.84|1057.31|1054.91|0
1653466500000|2022-05-25 08:15:00|1058.38|1055.98|1059.57|1057.17|1061.24|1058.84|1058.27|1055.87|0
1653466800000|2022-05-25 08:20:00|1059.81|1057.41|1057.66|1055.26|1060.53|1058.13|1057.07|1054.67|0
1653467100000|2022-05-25 08:25:00|1057.9|1055.5|1057.55|1055.15|1059.09|1056.69|1056.71|1054.31|0
1653467400000|2022-05-25 08:30:00|1057.31|1054.91|1053.74|1051.34|1057.31|1054.91|1053.38|1050.98|0
1653467700000|2022-05-25 08:35:00|1053.85|1051.45|1053.38|1050.98|1055.28|1052.88|1051.95|1049.55|0
1653468000000|2022-05-25 08:40:00|1053.61|1051.21|1052.19|1049.79|1053.61|1051.21|1051.47|1049.07|0
1653468300000|2022-05-25 08:45:00|1052.42|1050.02|1053.38|1050.98|1053.61|1051.21|1052.19|1049.79|0
1653468600000|2022-05-25 08:50:00|1053.14|1050.74|1051.59|1049.19|1054.33|1051.93|1051|1048.6|0
1653468900000|2022-05-25 08:55:00|1051.71|1049.31|1057.19|1054.79|1057.19|1054.79|1051.23|1048.83|0
1653469200000|2022-05-25 09:00:00|1057.42|1055.02|1060.88|1058.48|1061.71|1059.31|1056.95|1054.55|0
1653469500000|2022-05-25 09:05:00|1060.76|1058.36|1060.41|1058.01|1062.43|1060.03|1059.33|1056.93|0
1653469800000|2022-05-25 09:10:00|1060.28|1057.88|1066.37|1063.97|1066.37|1063.97|1059.57|1057.17|0
1653470100000|2022-05-25 09:15:00|1066.72|1064.32|1061.95|1059.55|1067.44|1065.04|1060.88|1058.48|0
1653470400000|2022-05-25 09:20:00|1061.84|1059.44|1061.95|1059.55|1063.62|1061.22|1061.24|1058.84|0
1653470700000|2022-05-25 09:25:00|1061.71|1059.31|1061|1058.6|1064.81|1062.41|1060.04|1057.64|0
1653471000000|2022-05-25 09:30:00|1061.23|1058.83|1057.9|1055.5|1062.9|1060.5|1057.66|1055.26|0
1653471300000|2022-05-25 09:35:00|1058.02|1055.62|1057.9|1055.5|1059.09|1056.69|1056.47|1054.07|0
1653471600000|2022-05-25 09:40:00|1057.66|1055.26|1059.56|1057.16|1059.8|1057.4|1057.42|1055.02|0
1653471900000|2022-05-25 09:45:00|1059.8|1057.4|1055.75|1053.35|1060.04|1057.64|1055.75|1053.35|0
1653472200000|2022-05-25 09:50:00|1055.99|1053.59|1052.78|1050.38|1056.23|1053.83|1051.94|1049.54|0
1653472500000|2022-05-25 09:55:00|1053.02|1050.62|1053.97|1051.57|1054.45|1052.05|1052.42|1050.02|0
1653472800000|2022-05-25 10:00:00|1054.32|1051.92|1051.94|1049.54|1054.45|1052.05|1051.23|1048.83|0
1653473100000|2022-05-25 10:05:00|1051.7|1049.3|1052.06|1049.66|1053.37|1050.97|1051.23|1048.83|0
1653473400000|2022-05-25 10:10:00|1052.18|1049.78|1054.56|1052.16|1055.03|1052.63|1050.27|1047.87|0
1653473700000|2022-05-25 10:15:00|1054.68|1052.28|1054.56|1052.16|1056.11|1053.71|1054.08|1051.68|0
1653474000000|2022-05-25 10:20:00|1054.68|1052.28|1053.37|1050.97|1055.03|1052.63|1052.65|1050.25|0
1653474300000|2022-05-25 10:25:00|1053.01|1050.61|1053.84|1051.44|1053.84|1051.44|1051.46|1049.06|0
1653474600000|2022-05-25 10:30:00|1054.08|1051.68|1057.18|1054.78|1057.65|1055.25|1053.84|1051.44|0
1653474900000|2022-05-25 10:35:00|1056.94|1054.54|1057.65|1055.25|1058.37|1055.97|1056.7|1054.3|0
1653475200000|2022-05-25 10:40:00|1057.18|1054.78|1055.63|1053.23|1057.41|1055.01|1054.79|1052.39|0
1653475500000|2022-05-25 10:45:00|1055.98|1053.58|1063.02|1060.62|1063.85|1061.45|1055.98|1053.58|0
1653475800000|2022-05-25 10:50:00|1063.37|1060.97|1062.9|1060.5|1065.28|1062.88|1061.94|1059.54|0
1653476100000|2022-05-25 10:55:00|1062.78|1060.38|1064.57|1062.17|1065.28|1062.88|1062.78|1060.38|0
1653476400000|2022-05-25 11:00:00|1064.8|1062.4|1061.94|1059.54|1065.64|1063.24|1061.23|1058.83|0
1653476700000|2022-05-25 11:05:00|1061.83|1059.43|1062.71|1060.31|1063.42|1061.02|1061.51|1059.11|0
1653477000000|2022-05-25 11:10:00|1062.94|1060.54|1067.36|1064.96|1068.55|1066.15|1062.94|1060.54|0
1653477300000|2022-05-25 11:15:00|1067.23|1064.83|1068.65|1066.25|1070.57|1068.17|1066.28|1063.88|0
1653477600000|2022-05-25 11:20:00|1069.49|1067.09|1073.41|1071.01|1073.41|1071.01|1068.89|1066.49|0
1653477900000|2022-05-25 11:25:00|1075.68|1073.28|1073.89|1071.49|1079.14|1076.74|1073.65|1071.25|0
1653478200000|2022-05-25 11:30:00|1074.13|1071.73|1076.75|1074.35|1076.99|1074.59|1071.98|1069.58|0
1653478500000|2022-05-25 11:35:00|1076.99|1074.59|1077.23|1074.83|1079.61|1077.21|1075.56|1073.16|0
1653478800000|2022-05-25 11:40:00|1076.51|1074.11|1080.22|1077.82|1081.05|1078.65|1076.51|1074.11|0
1653479100000|2022-05-25 11:45:00|1080.09|1077.69|1077.23|1074.83|1081.89|1079.49|1076.75|1074.35|0
1653479400000|2022-05-25 11:50:00|1076.99|1074.59|1073.89|1071.49|1077.7|1075.3|1073.3|1070.9|0
1653479700000|2022-05-25 11:55:00|1074.13|1071.73|1075.08|1072.68|1076.16|1073.76|1070.55|1068.15|0
1653480000000|2022-05-25 12:00:00|1074.84|1072.44|1075.56|1073.16|1077.59|1075.19|1074.6|1072.2|0
1653480300000|2022-05-25 12:05:00|1075.79|1073.39|1079.26|1076.86|1079.61|1077.21|1075.68|1073.28|0
1653480600000|2022-05-25 12:10:00|1078.66|1076.26|1075.92|1073.52|1080.33|1077.93|1075.56|1073.16|0
1653480900000|2022-05-25 12:15:00|1075.79|1073.39|1077.46|1075.06|1077.7|1075.3|1074.73|1072.33|0
1653481200000|2022-05-25 12:20:00|1077.7|1075.3|1075.08|1072.68|1077.7|1075.3|1074.6|1072.2|0
1653481500000|2022-05-25 12:25:00|1075.32|1072.92|1078.78|1076.38|1078.78|1076.38|1074.6|1072.2|0
1653481800000|2022-05-25 12:30:00|1078.89|1076.49|1072.22|1069.82|1083.43|1081.03|1069.83|1067.43|0
1653482100000|2022-05-25 12:35:00|1070.79|1068.39|1074.12|1071.72|1076.03|1073.63|1070.79|1068.39|0
1653482400000|2022-05-25 12:40:00|1074.36|1071.96|1075.31|1072.91|1077.22|1074.82|1072.22|1069.82|0
1653482700000|2022-05-25 12:45:00|1075.44|1073.04|1074.36|1071.96|1076.15|1073.75|1072.93|1070.53|0
1653483000000|2022-05-25 12:50:00|1074.25|1071.85|1072.36|1069.96|1074.25|1071.85|1070.93|1068.53|0
1653483300000|2022-05-25 12:55:00|1072.12|1069.72|1072.6|1070.2|1075.23|1072.83|1071.05|1068.65|0
1653483600000|2022-05-25 13:00:00|1072.36|1069.96|1073.44|1071.04|1074.27|1071.87|1069.26|1066.86|0
1653483900000|2022-05-25 13:05:00|1073.32|1070.92|1068.54|1066.14|1074.03|1071.63|1068.3|1065.9|0
1653484200000|2022-05-25 13:10:00|1068.78|1066.38|1072.6|1070.2|1073.32|1070.92|1068.78|1066.38|0
1653484500000|2022-05-25 13:15:00|1072.36|1069.96|1073.32|1070.92|1074.99|1072.59|1072.12|1069.72|0
1653484800000|2022-05-25 13:20:00|1073.56|1071.16|1068.78|1066.38|1073.56|1071.16|1068.78|1066.38|0
1653485100000|2022-05-25 13:25:00|1069.02|1066.62|1073.32|1070.92|1075.11|1072.71|1068.78|1066.38|0
1653485400000|2022-05-25 13:30:00|1073.44|1071.04|1060.19|1057.79|1075.71|1073.31|1058.29|1055.89|0
1653485700000|2022-05-25 13:35:00|1059.24|1056.84|1051.75|1049.35|1060.49|1058.09|1047.7|1045.3|0
1653486000000|2022-05-25 13:40:00|1050.67|1048.27|1051.03|1048.63|1059.13|1056.73|1048.77|1046.37|0
1653486300000|2022-05-25 13:45:00|1048.41|1046.01|1060.93|1058.53|1062.23|1059.83|1043.65|1041.25|0
1653486600000|2022-05-25 13:50:00|1061.88|1059.48|1053.89|1051.49|1061.88|1059.48|1052.22|1049.82|0
1653486900000|2022-05-25 13:55:00|1053.3|1050.9|1051.8|1049.4|1055.08|1052.68|1047.93|1045.53|0
1653487200000|2022-05-25 14:00:00|1052.16|1049.76|1050.85|1048.45|1056.92|1054.52|1047.52|1045.12|0
1653487500000|2022-05-25 14:05:00|1050.61|1048.21|1055.73|1053.33|1060.85|1058.45|1050.61|1048.21|0
1653487800000|2022-05-25 14:10:00|1055.13|1052.73|1047.04|1044.64|1059.3|1056.9|1046.09|1043.69|0
1653488100000|2022-05-25 14:15:00|1047.28|1044.88|1041.83|1039.43|1049.69|1047.29|1038.51|1036.11|0
1653488400000|2022-05-25 14:20:00|1041.6|1039.2|1040.88|1038.48|1044.45|1042.05|1038.03|1035.63|0
1653488700000|2022-05-25 14:25:00|1040.17|1037.77|1033.04|1030.64|1040.65|1038.25|1032.69|1030.29|0
1653489000000|2022-05-25 14:30:00|1032.57|1030.17|1026.64|1024.24|1035.65|1033.25|1025.69|1023.29|0
1653489300000|2022-05-25 14:35:00|1025.69|1023.29|1025.25|1022.85|1028.34|1025.94|1022.88|1020.48|0
1653489600000|2022-05-25 14:40:00|1024.06|1021.66|1030.24|1027.84|1034.51|1032.11|1023.83|1021.43|0
1653489900000|2022-05-25 14:45:00|1030.47|1028.07|1036.18|1033.78|1039.99|1037.59|1029.76|1027.36|0
1653490200000|2022-05-25 14:50:00|1035.83|1033.43|1036.65|1034.25|1037.13|1034.73|1033.09|1030.69|0
1653490500000|2022-05-25 14:55:00|1036.18|1033.78|1032.85|1030.45|1037.37|1034.97|1030.71|1028.31|0
1653490800000|2022-05-25 15:00:00|1032.37|1029.97|1040.94|1038.54|1042.84|1040.44|1032.37|1029.97|0
1653491100000|2022-05-25 15:05:00|1040.22|1037.82|1036.42|1034.02|1041.89|1039.49|1033.56|1031.16|0
1653491400000|2022-05-25 15:10:00|1036.65|1034.25|1034.99|1032.59|1038.08|1035.68|1032.61|1030.21|0
1653491700000|2022-05-25 15:15:00|1035.23|1032.83|1035.23|1032.83|1037.37|1034.97|1032.13|1029.73|0
1653492000000|2022-05-25 15:20:00|1034.99|1032.59|1036.08|1033.68|1040.59|1038.19|1034.66|1032.26|0
1653492300000|2022-05-25 15:25:00|1035.14|1032.74|1038.46|1036.06|1039.41|1037.01|1035.14|1032.74|0
1653492600000|2022-05-25 15:30:00|1038.22|1035.82|1045.82|1043.42|1047.01|1044.61|1038.22|1035.82|0
1653492900000|2022-05-25 15:35:00|1046.05|1043.65|1050.61|1048.21|1054.89|1052.49|1044.63|1042.23|0
1653493200000|2022-05-25 15:40:00|1051.45|1049.05|1045.63|1043.23|1052.75|1050.35|1043.97|1041.57|0
1653493500000|2022-05-25 15:45:00|1045.87|1043.47|1043.85|1041.45|1047.53|1045.13|1041.83|1039.43|0
1653493800000|2022-05-25 15:50:00|1043.73|1041.33|1046.1|1043.7|1047.29|1044.89|1042.31|1039.91|0
1653494100000|2022-05-25 15:55:00|1045.63|1043.23|1045.86|1043.46|1046.34|1043.94|1041.36|1038.96|0
1653494400000|2022-05-25 16:00:00|1045.75|1043.35|1043.25|1040.85|1046.34|1043.94|1040.65|1038.25|0
1653494700000|2022-05-25 16:05:00|1043.49|1041.09|1049.66|1047.26|1050.85|1048.45|1041.36|1038.96|0
1653495000000|2022-05-25 16:10:00|1050.85|1048.45|1047.17|1044.77|1050.85|1048.45|1045.63|1043.23|0
1653495300000|2022-05-25 16:15:00|1047.29|1044.89|1050.85|1048.45|1052.98|1050.58|1046.34|1043.94|0
1653495600000|2022-05-25 16:20:00|1051.56|1049.16|1057.74|1055.34|1058.21|1055.81|1051.08|1048.68|0
1653495900000|2022-05-25 16:25:00|1057.26|1054.86|1059.52|1057.12|1064.4|1062|1057.26|1054.86|0
1653496200000|2022-05-25 16:30:00|1059.16|1056.76|1058.98|1056.58|1059.93|1057.53|1055.36|1052.96|0
1653496500000|2022-05-25 16:35:00|1059.69|1057.29|1060.65|1058.25|1063.99|1061.59|1057.54|1055.14|0
1653496800000|2022-05-25 16:40:00|1060.89|1058.49|1056.59|1054.19|1060.89|1058.49|1056.35|1053.95|0
1653497100000|2022-05-25 16:45:00|1056.35|1053.95|1052.06|1049.66|1057.07|1054.67|1051.23|1048.83|0
1653497400000|2022-05-25 16:50:00|1052.3|1049.9|1055.16|1052.76|1056.83|1054.43|1052.3|1049.9|0
1653497700000|2022-05-25 16:55:00|1055.63|1053.23|1051.1|1048.7|1058.74|1056.34|1050.87|1048.47|0
1653498000000|2022-05-25 17:00:00|1051.58|1049.18|1055.52|1053.12|1057.06|1054.66|1051.58|1049.18|0
1653498300000|2022-05-25 17:05:00|1054.92|1052.52|1054.68|1052.28|1057.06|1054.66|1053.25|1050.85|0
1653498600000|2022-05-25 17:10:00|1054.2|1051.8|1056.83|1054.43|1062.55|1060.15|1053.73|1051.33|0
1653498900000|2022-05-25 17:15:00|1056.59|1054.19|1055.39|1052.99|1056.83|1054.43|1051.58|1049.18|0
1653499200000|2022-05-25 17:20:00|1054.92|1052.52|1056.35|1053.95|1058.73|1056.33|1053.49|1051.09|0
1653499500000|2022-05-25 17:25:00|1056.11|1053.71|1052.06|1049.66|1058.97|1056.57|1050.15|1047.75|0
1653499800000|2022-05-25 17:30:00|1051.82|1049.42|1049.91|1047.51|1053.25|1050.85|1049.67|1047.27|0
1653500100000|2022-05-25 17:35:00|1050.39|1047.99|1049.19|1046.79|1050.62|1048.22|1044.67|1042.27|0
1653500400000|2022-05-25 17:40:00|1048.72|1046.32|1047.77|1045.37|1051.58|1049.18|1047.05|1044.65|0
1653500700000|2022-05-25 17:45:00|1047.53|1045.13|1046.34|1043.94|1049.79|1047.39|1046.1|1043.7|0
1653501000000|2022-05-25 17:50:00|1046.1|1043.7|1051.94|1049.54|1053.24|1050.84|1045.86|1043.46|0
1653501300000|2022-05-25 17:55:00|1052.05|1049.65|1051.1|1048.22|1053.96|1051.08|1049.08|1046.2|0
1653501600000|2022-05-25 18:00:00|1051.58|1048.7|1042.05|1039.17|1053.96|1051.08|1032.55|1029.67|0
1653501900000|2022-05-25 18:05:00|1040.99|1038.11|1055.57|1052.69|1068.74|1065.86|1037.9|1035.02|0
1653502200000|2022-05-25 18:10:00|1054.85|1051.97|1047.08|1044.2|1057|1054.12|1041.95|1039.07|0
1653502500000|2022-05-25 18:15:00|1046.96|1044.08|1042.31|1039.43|1049.11|1046.23|1032.89|1030.01|0
1653502800000|2022-05-25 18:20:00|1041.47|1038.59|1037.42|1034.54|1044.1|1041.22|1033.37|1030.49|0
1653503100000|2022-05-25 18:25:00|1036.94|1034.06|1027.89|1025.01|1038.97|1036.09|1026.23|1023.35|0
1653503400000|2022-05-25 18:30:00|1026.7|1023.82|1025.99|1023.11|1031.46|1028.58|1023.85|1020.97|0
1653503700000|2022-05-25 18:35:00|1025.75|1022.87|1032.47|1029.59|1032.71|1029.83|1023.37|1020.49|0
1653504000000|2022-05-25 18:40:00|1031.52|1028.64|1029.14|1026.26|1032.71|1029.83|1021.53|1018.65|0
1653504300000|2022-05-25 18:45:00|1028.19|1025.31|1031.04|1028.16|1031.04|1028.16|1025.57|1022.69|0
1653504600000|2022-05-25 18:50:00|1029.38|1026.5|1020.1|1017.22|1029.61|1026.73|1019.39|1016.51|0
1653504900000|2022-05-25 18:55:00|1019.62|1016.74|1019.56|1016.68|1021.82|1018.94|1017.96|1015.08|0
1653505200000|2022-05-25 19:00:00|1019.08|1016.2|1007.67|1004.79|1020.99|1018.11|1006|1003.12|0
1653505500000|2022-05-25 19:05:00|1008.14|1005.26|1005.53|1002.65|1011.47|1008.59|1004.58|1001.7|0
1653505800000|2022-05-25 19:10:00|1006|1003.12|1004.34|1001.46|1006.95|1004.07|1002.44|999.56|0
1653506100000|2022-05-25 19:15:00|1003.63|1000.75|1009.8|1006.92|1010.99|1008.11|1003.63|1000.75|0
1653506400000|2022-05-25 19:20:00|1009.57|1006.69|1009.93|1007.05|1012.18|1009.3|1006.95|1004.07|0
1653506700000|2022-05-25 19:25:00|1009.8|1006.92|1011.47|1008.59|1012.42|1009.54|1007.66|1004.78|0
1653507000000|2022-05-25 19:30:00|1011.23|1008.35|1013.13|1010.25|1014.56|1011.68|1006.48|1003.6|0
1653507300000|2022-05-25 19:35:00|1014.08|1011.2|1017.89|1015.01|1020.03|1017.15|1013.37|1010.49|0
1653507600000|2022-05-25 19:40:00|1018.6|1015.72|1015.74|1012.86|1022.41|1019.53|1015.03|1012.15|0
1653507900000|2022-05-25 19:45:00|1016.46|1013.58|1020.67|1017.79|1023.52|1020.64|1016.46|1013.58|0
1653508200000|2022-05-25 19:50:00|1024.83|1021.95|1025.06|1021.94|1031.72|1028.6|1023.88|1020.76|0
1653508500000|2022-05-25 19:55:00|1025.78|1022.66|1023.04|1020.16|1025.89|1023.01|1019.72|1016.84|0
1653508800000|2022-05-25 20:00:00|1023.52|1020.64|1022.09|1019.21|1023.52|1020.64|1020.67|1017.79|0
1653509100000|2022-05-25 20:05:00|1021.86|1018.98|1029.46|1026.58|1029.46|1026.58|1020.67|1017.79|0
1653509400000|2022-05-25 20:10:00|1029.22|1026.34|1027.56|1024.68|1030.41|1027.53|1024.47|1021.59|0
1653509700000|2022-05-25 20:15:00|1029.22|1025.86|1026.97|1023.61|1029.46|1026.1|1026.37|1023.01|0
1653510000000|2022-05-25 20:20:00|1026.85|1023.49|1038.51|1035.15|1039.22|1035.86|1026.85|1023.49|0
1653510300000|2022-05-25 20:25:00|1038.27|1034.91|1036.72|1033.36|1042.08|1038.72|1036.72|1033.36|0
1653510600000|2022-05-25 20:30:00|1037.55|1034.19|1030.41|1027.05|1038.39|1035.03|1030.17|1026.81|0
1653510900000|2022-05-25 20:35:00|1030.53|1027.17|1029.22|1025.86|1032.2|1028.84|1028.27|1024.91|0
1653511200000|2022-05-25 20:40:00|1029.35|1025.99|1033.03|1029.67|1033.03|1029.67|1029.35|1025.99|0
1653511500000|2022-05-25 20:45:00|1033.27|1029.91|1033.74|1030.38|1035.17|1031.81|1032.31|1028.95|0
1653511800000|2022-05-25 20:50:00|1033.5|1030.14|1031.6|1028.24|1034.22|1030.86|1031.36|1028|0
1653512100000|2022-05-25 20:55:00|1031.96|1028.6|1029.11|1025.75|1031.96|1028.6|1029.11|1025.75|0
1653512400000|2022-05-25 21:00:00|1030.15|1026.79|1030.2|1026.84|1030.2|1026.84|1029.51|1026.15|0
1653512700000|2022-05-25 21:05:00|1030.16|1026.8|1029.82|1026.46|1030.48|1027.12|1029.78|1026.42|0
1653513000000|2022-05-25 21:10:00|1029.86|1026.5|1030.16|1026.8|1030.67|1027.31|1029.86|1026.5|0
1653513300000|2022-05-25 21:15:00|1030.13|1026.77|1030.06|1026.7|1030.34|1026.98|1029.96|1026.6|0
1653513600000|2022-05-25 21:20:00|1030.16|1026.8|1030.41|1027.05|1030.58|1027.22|1030.13|1026.77|0
1653513900000|2022-05-25 21:25:00|1030.44|1027.08|1029.85|1026.49|1030.5|1027.14|1029.85|1026.49|0
1653514200000|2022-05-25 21:30:00|1029.92|1026.56|1029.61|1026.25|1029.92|1026.56|1029.57|1026.21|0
1653514500000|2022-05-25 21:35:00|1029.78|1026.42|1029.4|1026.04|1029.85|1026.49|1029.4|1026.04|0
1653514800000|2022-05-25 21:40:00|1029.37|1026.01|1029.23|1025.87|1029.67|1026.31|1029.19|1025.83|0
1653515100000|2022-05-25 21:45:00|1029.19|1025.83|1029.46|1026.1|1029.67|1026.31|1029.02|1025.66|0
1653515400000|2022-05-25 21:50:00|1029.29|1025.93|1029.05|1025.69|1029.4|1026.04|1028.95|1025.59|0
1653515700000|2022-05-25 21:55:00|1028.7|1025.34|1029.05|1025.69|1029.85|1026.49|1028.7|1025.34|0
1653516000000|2022-05-25 22:00:00|1027.67|1024.31|1026.01|1022.65|1027.67|1024.31|1024.7|1021.34|0
1653516300000|2022-05-25 22:05:00|1025.89|1022.53|1026.48|1023.12|1027.31|1023.95|1025.3|1021.94|0
1653516600000|2022-05-25 22:10:00|1026.36|1023|1023.51|1020.15|1026.48|1023.12|1023.27|1019.91|0
1653516900000|2022-05-25 22:15:00|1023.27|1019.91|1024.22|1020.86|1024.7|1021.34|1023.27|1019.91|0
1653517200000|2022-05-25 22:20:00|1024.46|1021.1|1025.65|1022.29|1025.88|1022.52|1024.11|1020.75|0
1653517500000|2022-05-25 22:25:00|1025.88|1022.52|1028.74|1025.38|1028.97|1025.61|1025.29|1021.93|0
1653517800000|2022-05-25 22:30:00|1028.5|1025.14|1027.43|1024.07|1029.1|1025.74|1027.43|1024.07|0
1653518100000|2022-05-25 22:35:00|1027.55|1024.19|1026.6|1023.24|1027.55|1024.19|1026.12|1022.76|0
1653518400000|2022-05-25 22:40:00|1026.12|1022.76|1027.31|1023.95|1027.31|1023.95|1025.41|1022.05|0
1653518700000|2022-05-25 22:45:00|1027.67|1024.31|1028.14|1024.78|1028.14|1024.78|1027.31|1023.95|0
1653519000000|2022-05-25 22:50:00|1028.02|1024.66|1027.91|1024.55|1028.5|1025.14|1027.55|1024.19|0
1653519300000|2022-05-25 22:55:00|1027.78|1024.42|1024.69|1021.33|1028.5|1025.14|1024.46|1021.1|0
1653519600000|2022-05-25 23:00:00|1024.22|1020.86|1023.98|1020.62|1025.17|1021.81|1023.74|1020.38|0
1653519900000|2022-05-25 23:05:00|1023.74|1020.38|1025.4|1022.04|1025.4|1022.04|1023.63|1020.27|0
1653520200000|2022-05-25 23:10:00|1025.17|1021.81|1022.79|1019.43|1025.17|1021.81|1022.79|1019.43|0
1653520500000|2022-05-25 23:15:00|1022.55|1019.19|1023.5|1020.14|1023.5|1020.14|1022.32|1018.96|0
1653520800000|2022-05-25 23:20:00|1023.74|1020.38|1024.69|1021.33|1024.69|1021.33|1023.5|1020.14|0
1653521100000|2022-05-25 23:25:00|1024.58|1021.22|1024.58|1021.22|1025.29|1021.93|1024.45|1021.09|0
1653521400000|2022-05-25 23:30:00|1024.69|1021.33|1025.88|1022.52|1026|1022.64|1023.63|1020.27|0
1653521700000|2022-05-25 23:35:00|1025.4|1022.04|1026.35|1022.99|1026.59|1023.23|1024.69|1021.33|0
1653522000000|2022-05-25 23:40:00|1027.3|1023.94|1025.64|1022.28|1027.3|1023.94|1025.16|1021.8|0
1653522300000|2022-05-25 23:45:00|1025.4|1022.04|1026.24|1022.88|1027.06|1023.7|1024.45|1021.09|0
1653522600000|2022-05-25 23:50:00|1026.59|1023.23|1029.92|1026.56|1029.92|1026.56|1026.35|1022.99|0
1653522900000|2022-05-25 23:55:00|1030.04|1026.68|1030.04|1026.68|1031.11|1027.75|1029.2|1025.84|0
1653523200000|2022-05-26 00:00:00|1030.63|1027.27|1026.35|1022.99|1031.34|1027.98|1025.52|1022.16|0
1653523500000|2022-05-26 00:05:00|1026.83|1023.47|1021.36|1018|1027.3|1023.94|1021.36|1018|0
1653523800000|2022-05-26 00:10:00|1020.65|1017.29|1012.58|1009.22|1021.12|1017.76|1011.4|1008.04|0
1653524100000|2022-05-26 00:15:00|1013.06|1009.7|1018.04|1014.68|1018.04|1014.68|1013.06|1009.7|0
1653524400000|2022-05-26 00:20:00|1018.27|1014.91|1018.51|1015.15|1018.75|1015.39|1016.85|1013.49|0
1653524700000|2022-05-26 00:25:00|1018.27|1014.91|1013.77|1010.41|1018.75|1015.39|1013.77|1010.41|0
1653525000000|2022-05-26 00:30:00|1013.65|1010.29|1010.92|1007.56|1015.66|1012.3|1010.21|1006.85|0
1653525300000|2022-05-26 00:35:00|1011.4|1008.04|1013.42|1010.06|1014.95|1011.59|1011.4|1008.04|0
1653525600000|2022-05-26 00:40:00|1013.29|1009.93|1009.27|1005.91|1014.84|1011.48|1009.03|1005.67|0
1653525900000|2022-05-26 00:45:00|1009.39|1006.03|1010.45|1007.09|1010.45|1007.09|1008.08|1004.72|0
1653526200000|2022-05-26 00:50:00|1010.21|1006.85|1010.57|1007.21|1012.11|1008.75|1010.21|1006.85|0
1653526500000|2022-05-26 00:55:00|1010.45|1007.09|1009.5|1006.14|1012.34|1008.98|1009.5|1006.14|0
1653526800000|2022-05-26 01:00:00|1009.62|1006.26|1010.21|1006.85|1011.4|1008.04|1009.62|1006.26|0
1653527100000|2022-05-26 01:05:00|1010.45|1007.09|1007.84|1004.48|1011.63|1008.27|1007.84|1004.48|0
1653527400000|2022-05-26 01:10:00|1007.97|1004.61|1010.68|1007.32|1010.68|1007.32|1007.84|1004.48|0
1653527700000|2022-05-26 01:15:00|1010.81|1007.45|1010.68|1007.32|1011.39|1008.03|1009.26|1005.9|0
1653528000000|2022-05-26 01:20:00|1010.81|1007.45|1014.36|1011|1014.71|1011.35|1010.57|1007.21|0
1653528300000|2022-05-26 01:25:00|1014.24|1010.88|1016.13|1012.77|1016.13|1012.77|1014|1010.64|0
1653528600000|2022-05-26 01:30:00|1015.9|1012.54|1016.84|1013.48|1018.74|1015.38|1015.9|1012.54|0
1653528900000|2022-05-26 01:35:00|1017.08|1013.72|1021.12|1017.76|1023.14|1019.78|1017.08|1013.72|0
1653529200000|2022-05-26 01:40:00|1021.48|1018.12|1021.11|1017.75|1022.3|1018.94|1019.58|1016.22|0
1653529500000|2022-05-26 01:45:00|1021.35|1017.99|1022.3|1018.94|1023.96|1020.6|1019.81|1016.45|0
1653529800000|2022-05-26 01:50:00|1022.43|1019.07|1021.83|1018.47|1022.66|1019.3|1020.64|1017.28|0
1653530100000|2022-05-26 01:55:00|1022.3|1018.94|1025.86|1022.5|1027.05|1023.69|1022.3|1018.94|0
1653530400000|2022-05-26 02:00:00|1025.63|1022.27|1025.86|1022.5|1026.81|1023.45|1023.85|1020.49|0
1653530700000|2022-05-26 02:05:00|1026.34|1022.98|1024.44|1021.08|1026.34|1022.98|1024.44|1021.08|0
1653531000000|2022-05-26 02:10:00|1024.2|1020.84|1027.89|1024.53|1028.72|1025.36|1023.49|1020.13|0
1653531300000|2022-05-26 02:15:00|1027.76|1024.4|1024.91|1021.55|1028|1024.64|1024.91|1021.55|0
1653531600000|2022-05-26 02:20:00|1024.32|1020.96|1024.44|1021.08|1026.81|1023.45|1024.2|1020.84|0
1653531900000|2022-05-26 02:25:00|1024.32|1020.96|1024.08|1020.72|1024.67|1021.31|1022.54|1019.18|0
1653532200000|2022-05-26 02:30:00|1023.96|1020.6|1021.59|1018.23|1023.96|1020.6|1021.35|1017.99|0
1653532500000|2022-05-26 02:35:00|1021.35|1017.99|1023.96|1020.6|1024.2|1020.84|1021.35|1017.99|0
1653532800000|2022-05-26 02:40:00|1023.61|1020.25|1023.72|1020.36|1025.39|1022.03|1021.95|1018.59|0
1653533100000|2022-05-26 02:45:00|1023.48|1020.12|1024.43|1021.07|1024.43|1021.07|1022.77|1019.41|0
1653533400000|2022-05-26 02:50:00|1024.67|1021.31|1023.72|1020.36|1024.67|1021.31|1023.48|1020.12|0
1653533700000|2022-05-26 02:55:00|1023.96|1020.6|1025.15|1021.79|1025.27|1021.91|1023.25|1019.89|0
1653534000000|2022-05-26 03:00:00|1025.38|1022.02|1024.91|1021.55|1025.62|1022.26|1024.43|1021.07|0
1653534300000|2022-05-26 03:05:00|1025.15|1021.79|1030.85|1027.49|1031.33|1027.97|1025.15|1021.79|0
1653534600000|2022-05-26 03:10:00|1030.61|1027.25|1031.57|1028.21|1032.76|1029.4|1030.26|1026.9|0
1653534900000|2022-05-26 03:15:00|1031.8|1028.44|1034.54|1031.18|1035.5|1032.14|1031.09|1027.73|0
1653535200000|2022-05-26 03:20:00|1034.66|1031.3|1030.97|1027.61|1034.9|1031.54|1030.61|1027.25|0
1653535500000|2022-05-26 03:25:00|1030.37|1027.01|1029.9|1026.54|1032.28|1028.92|1029.31|1025.95|0
1653535800000|2022-05-26 03:30:00|1030.02|1026.66|1027.04|1023.68|1030.85|1027.49|1026.09|1022.73|0
1653536100000|2022-05-26 03:35:00|1027.17|1023.81|1028.71|1025.35|1028.71|1025.35|1026.33|1022.97|0
1653536400000|2022-05-26 03:40:00|1028.47|1025.11|1026.81|1023.45|1028.47|1025.11|1026.22|1022.86|0
1653536700000|2022-05-26 03:45:00|1027.04|1023.68|1026.57|1023.21|1027.4|1024.04|1026.57|1023.21|0
1653537000000|2022-05-26 03:50:00|1027.04|1023.68|1027.17|1023.81|1027.52|1024.16|1026.69|1023.33|0
1653537300000|2022-05-26 03:55:00|1027.28|1023.92|1024.79|1021.43|1027.52|1024.16|1023.72|1020.36|0
1653537600000|2022-05-26 04:00:00|1024.67|1021.31|1025.98|1022.62|1026.09|1022.73|1024.19|1020.83|0
1653537900000|2022-05-26 04:05:00|1025.62|1022.26|1026.45|1023.09|1026.57|1023.21|1025.14|1021.78|0
1653538200000|2022-05-26 04:10:00|1026.33|1022.97|1026.93|1023.57|1027.16|1023.8|1025.61|1022.25|0
1653538500000|2022-05-26 04:15:00|1026.8|1023.44|1026.56|1023.2|1027.04|1023.68|1026.09|1022.73|0
1653538800000|2022-05-26 04:20:00|1026.8|1023.44|1028.47|1025.11|1028.94|1025.58|1026.33|1022.97|0
1653539100000|2022-05-26 04:25:00|1028.83|1025.47|1028.7|1025.34|1029.66|1026.3|1028.47|1025.11|0
1653539400000|2022-05-26 04:30:00|1028.59|1025.23|1028.7|1025.34|1028.7|1025.34|1028.11|1024.75|0
1653539700000|2022-05-26 04:35:00|1028.94|1025.58|1027.75|1024.39|1028.94|1025.58|1027.16|1023.8|0
1653540000000|2022-05-26 04:40:00|1027.64|1024.28|1029.89|1026.53|1030.37|1027.01|1027.51|1024.15|0
1653540300000|2022-05-26 04:45:00|1030.13|1026.77|1029.42|1026.06|1030.13|1026.77|1028.94|1025.58|0
1653540600000|2022-05-26 04:50:00|1029.54|1026.18|1032.75|1029.39|1033.22|1029.86|1029.42|1026.06|0
1653540900000|2022-05-26 04:55:00|1032.87|1029.51|1033.22|1029.86|1033.94|1030.58|1032.51|1029.15|0
1653541200000|2022-05-26 05:00:00|1033.46|1030.1|1032.51|1029.15|1035.25|1031.89|1032.03|1028.67|0
1653541500000|2022-05-26 05:05:00|1032.87|1029.51|1031.08|1027.72|1033.35|1029.99|1030.84|1027.48|0
1653541800000|2022-05-26 05:10:00|1030.84|1027.48|1032.15|1028.79|1032.27|1028.91|1029.89|1026.53|0
1653542100000|2022-05-26 05:15:00|1032.03|1028.67|1031.08|1027.72|1034.41|1031.05|1030.6|1027.24|0
1653542400000|2022-05-26 05:20:00|1031.2|1027.84|1032.51|1029.15|1032.51|1029.15|1029.89|1026.53|0
1653542700000|2022-05-26 05:25:00|1032.27|1028.91|1031.79|1028.43|1033.22|1029.86|1031.32|1027.96|0
1653543000000|2022-05-26 05:30:00|1031.55|1028.19|1030.36|1027|1031.91|1028.55|1029.89|1026.53|0
1653543300000|2022-05-26 05:35:00|1030.12|1026.76|1032.5|1029.14|1032.74|1029.38|1029.89|1026.53|0
1653543600000|2022-05-26 05:40:00|1032.74|1029.38|1031.31|1027.95|1032.98|1029.62|1030.36|1027|0
1653543900000|2022-05-26 05:45:00|1030.84|1027.48|1031.2|1027.84|1032.03|1028.67|1029.65|1026.29|0
1653544200000|2022-05-26 05:50:00|1031.08|1027.72|1036.07|1032.71|1036.07|1032.71|1031.08|1027.72|0
1653544500000|2022-05-26 05:55:00|1035.84|1032.48|1035.36|1032|1038.22|1034.86|1034.17|1030.81|0
1653544800000|2022-05-26 06:00:00|1034.88|1031.52|1036.67|1033.31|1037.39|1034.03|1033.1|1029.74|0
1653545100000|2022-05-26 06:05:00|1036.79|1033.43|1037.74|1034.38|1038.69|1035.33|1035.36|1032|0
1653545400000|2022-05-26 06:10:00|1037.86|1034.5|1036.79|1033.43|1037.86|1034.5|1034.88|1031.52|0
1653545700000|2022-05-26 06:15:00|1036.07|1032.71|1032.5|1029.14|1036.2|1032.84|1032.5|1029.14|0
1653546000000|2022-05-26 06:20:00|1032.74|1029.38|1031.55|1028.19|1034.64|1031.28|1031.55|1028.19|0
1653546300000|2022-05-26 06:25:00|1032.26|1028.9|1033.81|1030.45|1034.4|1031.04|1031.55|1028.19|0
1653546600000|2022-05-26 06:30:00|1033.69|1030.33|1034.88|1031.52|1035.83|1032.47|1033.69|1030.33|0
1653546900000|2022-05-26 06:35:00|1035.24|1031.88|1033.45|1030.09|1035.24|1031.88|1032.02|1028.66|0
1653547200000|2022-05-26 06:40:00|1033.69|1030.33|1032.02|1028.66|1034.17|1030.81|1031.79|1028.43|0
1653547500000|2022-05-26 06:45:00|1032.15|1028.79|1032.74|1029.38|1032.97|1029.61|1030.36|1027|0
1653547800000|2022-05-26 06:50:00|1032.62|1029.26|1031.55|1028.19|1032.74|1029.38|1031.31|1027.95|0
1653548100000|2022-05-26 06:55:00|1031.31|1027.95|1030.36|1027|1031.55|1028.19|1029.17|1025.81|0
1653548400000|2022-05-26 07:00:00|1030.6|1027.24|1029.06|1025.7|1030.6|1027.24|1026.56|1023.2|0
1653548700000|2022-05-26 07:05:00|1028.93|1026.05|1027.5|1024.62|1030.12|1027.24|1026.55|1023.67|0
1653549000000|2022-05-26 07:10:00|1027.63|1024.75|1028.81|1025.93|1029.4|1026.52|1026.55|1023.67|0
1653549300000|2022-05-26 07:15:00|1029.17|1026.29|1025.25|1022.37|1029.17|1026.29|1025.01|1022.13|0
1653549600000|2022-05-26 07:20:00|1025.13|1022.25|1022.99|1020.11|1025.6|1022.72|1022.52|1019.64|0
1653549900000|2022-05-26 07:25:00|1022.75|1019.87|1021.93|1019.05|1023.47|1020.59|1021.8|1018.92|0
1653550200000|2022-05-26 07:30:00|1021.57|1018.69|1018.01|1015.13|1021.57|1018.69|1018.01|1015.13|0
1653550500000|2022-05-26 07:35:00|1018.25|1015.37|1013.74|1010.86|1019.43|1016.55|1013.74|1010.86|0
1653550800000|2022-05-26 07:40:00|1013.51|1010.63|1012.37|1009.49|1014.93|1012.05|1011.42|1008.54|0
1653551100000|2022-05-26 07:45:00|1012.6|1009.72|1014.73|1011.85|1015.68|1012.8|1011.42|1008.54|0
1653551400000|2022-05-26 07:50:00|1014.97|1012.09|1013.31|1010.43|1015.33|1012.45|1013.08|1010.2|0
1653551700000|2022-05-26 07:55:00|1013.08|1010.2|1008.34|1005.46|1013.08|1010.2|1008.1|1005.22|0
1653552000000|2022-05-26 08:00:00|1008.1|1005.22|1011.89|1009.01|1012.84|1009.96|1008.1|1005.22|0
1653552300000|2022-05-26 08:05:00|1011.78|1008.9|1012.36|1009.48|1013.31|1010.43|1010.47|1007.59|0
1653552600000|2022-05-26 08:10:00|1012.84|1009.96|1016.39|1013.51|1016.39|1013.51|1011.65|1008.77|0
1653552900000|2022-05-26 08:15:00|1016.87|1013.99|1019|1016.12|1019|1016.12|1016.15|1013.27|0
1653553200000|2022-05-26 08:20:00|1019.12|1016.24|1020.19|1017.31|1020.43|1017.55|1017.58|1014.7|0
1653553500000|2022-05-26 08:25:00|1020.42|1017.54|1022.32|1019.44|1022.8|1019.92|1019.95|1017.07|0
1653553800000|2022-05-26 08:30:00|1022.09|1019.21|1024.84|1021.96|1025.08|1022.2|1021.37|1018.49|0
1653554100000|2022-05-26 08:35:00|1025.7|1022.82|1028.24|1025.36|1028.95|1026.07|1025.7|1022.82|0
1653554400000|2022-05-26 08:40:00|1028|1025.12|1027.53|1024.65|1028.71|1025.83|1026.81|1023.93|0
1653554700000|2022-05-26 08:45:00|1027.76|1024.88|1029.66|1026.78|1031.57|1028.69|1027.29|1024.41|0
1653555000000|2022-05-26 08:50:00|1029.43|1026.55|1028|1025.12|1029.66|1026.78|1027.05|1024.17|0
1653555300000|2022-05-26 08:55:00|1027.65|1024.77|1027.05|1024.17|1028.36|1025.48|1026.34|1023.46|0
1653555600000|2022-05-26 09:00:00|1026.81|1023.93|1029.66|1026.78|1030.02|1027.14|1026.34|1023.46|0
1653555900000|2022-05-26 09:05:00|1029.42|1026.54|1027.88|1025|1030.37|1027.49|1027.29|1024.41|0
1653556200000|2022-05-26 09:10:00|1027.76|1024.88|1027.29|1024.41|1028.47|1025.59|1026.93|1024.05|0
1653556500000|2022-05-26 09:15:00|1027.05|1024.17|1027.05|1024.17|1027.41|1024.53|1025.62|1022.74|0
1653556800000|2022-05-26 09:20:00|1026.93|1024.05|1022.3|1019.42|1027.05|1024.17|1022.3|1019.42|0
1653557100000|2022-05-26 09:25:00|1021.82|1018.94|1022.3|1019.42|1022.77|1019.89|1019.69|1016.81|0
1653557400000|2022-05-26 09:30:00|1022.18|1019.3|1022.3|1019.42|1023.72|1020.84|1021.59|1018.71|0
1653557700000|2022-05-26 09:35:00|1022.18|1019.3|1022.3|1019.42|1023.48|1020.6|1021.59|1018.71|0
1653558000000|2022-05-26 09:40:00|1022.53|1019.65|1018.5|1015.62|1023.25|1020.37|1018.15|1015.27|0
1653558300000|2022-05-26 09:45:00|1018.39|1015.51|1014.24|1011.36|1018.74|1015.86|1014|1011.12|0
1653558600000|2022-05-26 09:50:00|1014.36|1011.48|1014.47|1011.59|1015.89|1013.01|1013.76|1010.88|0
1653558900000|2022-05-26 09:55:00|1014.36|1011.48|1014|1011.12|1015.18|1012.3|1012.34|1009.46|0
1653559200000|2022-05-26 10:00:00|1014.23|1011.35|1013.29|1010.41|1015.18|1012.3|1012.7|1009.82|0
1653559500000|2022-05-26 10:05:00|1013.17|1010.29|1010.92|1008.04|1014.47|1011.59|1010.92|1008.04|0
1653559800000|2022-05-26 10:10:00|1010.57|1007.69|1014.23|1011.35|1014.94|1012.06|1010.57|1007.69|0
1653560100000|2022-05-26 10:15:00|1014.47|1011.59|1016.37|1013.49|1016.84|1013.96|1014.47|1011.59|0
1653560400000|2022-05-26 10:20:00|1016.25|1013.37|1016.49|1013.61|1016.96|1014.08|1015.18|1012.3|0
1653560700000|2022-05-26 10:25:00|1016.6|1013.72|1017.91|1015.03|1017.91|1015.03|1015.89|1013.01|0
1653561000000|2022-05-26 10:30:00|1017.79|1014.91|1018.97|1016.09|1020.16|1017.28|1017.31|1014.43|0
1653561300000|2022-05-26 10:35:00|1019.09|1016.21|1018.15|1015.27|1019.68|1016.8|1018.15|1015.27|0
1653561600000|2022-05-26 10:40:00|1018.02|1015.14|1018.02|1015.14|1020.04|1017.16|1017.91|1015.03|0
1653561900000|2022-05-26 10:45:00|1017.78|1014.9|1015.89|1013.01|1017.78|1014.9|1015.65|1012.77|0
1653562200000|2022-05-26 10:50:00|1015.65|1012.77|1011.86|1008.98|1015.65|1012.77|1011.15|1008.27|0
1653562500000|2022-05-26 10:55:00|1011.75|1008.87|1011.86|1008.98|1012.57|1009.69|1008.78|1005.9|0
1653562800000|2022-05-26 11:00:00|1011.75|1008.87|1006.18|1003.3|1012.1|1009.22|1005.71|1002.83|0
1653563100000|2022-05-26 11:05:00|1005.95|1003.07|1007.13|1004.25|1008.55|1005.67|1005.71|1002.83|0
1653563400000|2022-05-26 11:10:00|1007.36|1004.48|1001.93|999.05|1007.84|1004.96|1001.46|998.58|0
1653563700000|2022-05-26 11:15:00|1002.16|999.28|1000.96|998.08|1003.47|1000.59|999.22|996.34|0
1653564000000|2022-05-26 11:20:00|1000.72|997.84|995.28|992.4|1001.67|998.79|995.28|992.4|0
1653564300000|2022-05-26 11:25:00|995.52|992.64|992.92|990.04|997.41|994.53|991.98|989.1|0
1653564600000|2022-05-26 11:30:00|992.68|989.8|998.35|995.47|998.59|995.71|992.21|989.33|0
1653564900000|2022-05-26 11:35:00|998.59|995.71|996.94|994.06|1000.48|997.6|996.46|993.58|0
1653565200000|2022-05-26 11:40:00|997.17|994.29|998|995.12|998.12|995.24|995.75|992.87|0
1653565500000|2022-05-26 11:45:00|997.88|995|995.52|992.64|998.59|995.71|995.04|992.16|0
1653565800000|2022-05-26 11:50:00|995.75|992.87|998.48|995.6|998.59|995.71|994.57|991.69|0
1653566100000|2022-05-26 11:55:00|998.59|995.71|999.3|996.42|1001.19|998.31|998.59|995.71|0
1653566400000|2022-05-26 12:00:00|999.77|996.89|1001.08|998.2|1002.5|999.62|999.53|996.65|0
1653566700000|2022-05-26 12:05:00|1001.31|998.43|1003.79|1000.91|1004.27|1001.39|1001.31|998.43|0
1653567000000|2022-05-26 12:10:00|1004.03|1001.15|1003.32|1000.44|1004.03|1001.15|1002.14|999.26|0
1653567300000|2022-05-26 12:15:00|1003.21|1000.33|1004.98|1002.1|1006.4|1003.52|1003.21|1000.33|0
1653567600000|2022-05-26 12:20:00|1004.74|1001.86|1004.27|1001.39|1004.98|1002.1|1002.37|999.49|0
1653567900000|2022-05-26 12:25:00|1004.5|1001.62|1004.97|1002.09|1005.57|1002.69|1003.55|1000.67|0
1653568200000|2022-05-26 12:30:00|1004.86|1001.98|1008.05|1005.17|1010.55|1007.67|1001.55|998.67|0
1653568500000|2022-05-26 12:35:00|1007.94|1005.06|1006.52|1003.64|1010.9|1008.02|1005.81|1002.93|0
1653568800000|2022-05-26 12:40:00|1006.39|1003.51|1000.36|997.48|1007.11|1004.23|999.77|996.89|0
1653569100000|2022-05-26 12:45:00|1000.24|997.36|999.29|996.41|1001.9|999.02|998|995.12|0
1653569400000|2022-05-26 12:50:00|999.77|996.89|997.4|994.52|1001.55|998.67|996.22|993.34|0
1653569700000|2022-05-26 12:55:00|997.64|994.76|1000.24|997.36|1001.18|998.3|997.64|994.76|0
1653570000000|2022-05-26 13:00:00|1000.48|997.6|1003.31|1000.43|1003.31|1000.43|999.65|996.77|0
1653570300000|2022-05-26 13:05:00|1003.44|1000.56|1005.21|1002.33|1006.16|1003.28|1002.84|999.96|0
1653570600000|2022-05-26 13:10:00|1005.68|1002.8|1005.44|1002.56|1006.87|1003.99|1004.5|1001.62|0
1653570900000|2022-05-26 13:15:00|1005.21|1002.33|1010.31|1007.43|1010.89|1008.01|1005.21|1002.33|0
1653571200000|2022-05-26 13:20:00|1010.42|1007.54|1009.23|1006.35|1012.55|1009.67|1008.29|1005.41|0
1653571500000|2022-05-26 13:25:00|1009|1006.12|1010.42|1007.54|1011.13|1008.25|1008.76|1005.88|0
1653571800000|2022-05-26 13:30:00|1011.6|1008.72|995.27|992.39|1011.73|1008.85|995.27|992.39|0
1653572100000|2022-05-26 13:35:00|995.51|992.63|987.84|984.96|996.92|994.04|983.94|981.06|0
1653572400000|2022-05-26 13:40:00|987.13|984.25|985.93|983.05|990.65|987.77|980.28|977.4|0
1653572700000|2022-05-26 13:45:00|985.46|982.58|982.4|979.52|989.94|987.06|980.28|977.4|0
1653573000000|2022-05-26 13:50:00|981.22|978.34|975.76|972.88|982.05|979.17|974.17|971.29|0
1653573300000|2022-05-26 13:55:00|976.47|973.59|973.88|971|978.35|975.47|972.23|969.35|0
1653573600000|2022-05-26 14:00:00|972.7|969.82|973.41|970.53|974.58|971.7|970.35|967.47|0
1653573900000|2022-05-26 14:05:00|973.17|970.29|972.11|969.23|974.82|971.94|968.71|965.83|0
1653574200000|2022-05-26 14:10:00|971.88|969|966.7|963.82|974.94|972.06|965.29|962.41|0
1653574500000|2022-05-26 14:15:00|966.94|964.06|963.52|960.64|966.94|964.06|963.52|960.64|0
1653574800000|2022-05-26 14:20:00|963.05|960.17|961.64|958.76|966.1|963.22|960.47|957.59|0
1653575100000|2022-05-26 14:25:00|961.41|958.53|966.57|963.69|967.28|964.4|961.41|958.53|0
1653575400000|2022-05-26 14:30:00|966.1|963.22|969.04|966.16|970.45|967.57|964.93|962.05|0
1653575700000|2022-05-26 14:35:00|968.8|965.92|963.39|960.51|968.8|965.92|963.39|960.51|0
1653576000000|2022-05-26 14:40:00|963.63|960.75|965.27|962.39|966.92|964.04|962.45|959.57|0
1653576300000|2022-05-26 14:45:00|965.51|962.63|963.86|960.98|968.8|965.92|963.39|960.51|0
1653576600000|2022-05-26 14:50:00|963.62|960.74|962.45|959.57|963.86|960.98|960.1|957.22|0
1653576900000|2022-05-26 14:55:00|962.21|959.33|960.33|957.45|963.62|960.74|959.63|956.75|0
1653577200000|2022-05-26 15:00:00|959.86|956.98|954|951.12|960.8|957.92|953.53|950.65|0
1653577500000|2022-05-26 15:05:00|954.23|951.35|955.71|952.83|956.18|953.3|953.29|950.41|0
1653577800000|2022-05-26 15:10:00|955.24|952.36|953.37|950.49|956.88|954|953.37|950.49|0
1653578100000|2022-05-26 15:15:00|953.13|950.25|954.3|951.42|955.24|952.36|951.72|948.84|0
1653578400000|2022-05-26 15:20:00|954.07|951.19|954.54|951.66|956.65|953.77|951.26|948.38|0
1653578700000|2022-05-26 15:25:00|954.3|951.42|957.82|954.94|958.76|955.88|953.02|950.14|0
1653579000000|2022-05-26 15:30:00|957.12|954.24|960.17|957.29|960.17|957.29|953.36|950.48|0
1653579300000|2022-05-26 15:35:00|960.87|957.99|956.88|954|961.81|958.93|956.41|953.53|0
1653579600000|2022-05-26 15:40:00|957|954.12|956.41|953.53|958.99|956.11|955.24|952.36|0
1653579900000|2022-05-26 15:45:00|955.94|953.06|959.93|957.05|962.52|959.64|955.59|952.71|0
1653580200000|2022-05-26 15:50:00|960.17|957.29|959.46|956.58|962.04|959.16|958.76|955.88|0
1653580500000|2022-05-26 15:55:00|959.23|956.35|955.71|952.83|959.46|956.58|954.3|951.42|0
1653580800000|2022-05-26 16:00:00|955.94|953.06|951.02|948.14|957.58|954.7|950.78|947.9|0
1653581100000|2022-05-26 16:05:00|951.25|948.37|953.83|950.95|954.77|951.89|950.78|947.9|0
1653581400000|2022-05-26 16:10:00|954.06|951.18|949.14|946.26|954.06|951.18|948.44|945.56|0
1653581700000|2022-05-26 16:15:00|949.38|946.5|949.14|946.26|951.25|948.37|948.91|946.03|0
1653582000000|2022-05-26 16:20:00|949.37|946.49|945.86|942.98|949.37|946.49|945.63|942.75|0
1653582300000|2022-05-26 16:25:00|945.63|942.75|943.76|940.88|947.27|944.39|943.76|940.88|0
1653582600000|2022-05-26 16:30:00|943.52|940.64|945|942.12|945.47|942.59|942.12|939.24|0
1653582900000|2022-05-26 16:35:00|944.77|941.89|943.6|940.72|946.17|943.29|943.37|940.49|0
1653583200000|2022-05-26 16:40:00|943.37|940.49|945.7|942.82|945.94|943.06|943.13|940.25|0
1653583500000|2022-05-26 16:45:00|946.17|943.29|943.6|940.72|947.11|944.23|942.9|940.02|0
1653583800000|2022-05-26 16:50:00|943.83|940.95|940.33|937.45|943.83|940.95|940.33|937.45|0
1653584100000|2022-05-26 16:55:00|940.09|937.21|937.99|935.11|941.03|938.15|937.52|934.64|0
1653584400000|2022-05-26 17:00:00|937.76|934.88|935.42|932.54|937.99|935.11|935.19|932.31|0
1653584700000|2022-05-26 17:05:00|935.66|932.78|933.09|930.21|936.12|933.24|933.09|930.21|0
1653585000000|2022-05-26 17:10:00|932.86|929.98|936.82|933.94|939.39|936.51|931.46|928.58|0
1653585300000|2022-05-26 17:15:00|936.59|933.71|938.92|936.04|939.62|936.74|936.59|933.71|0
1653585600000|2022-05-26 17:20:00|938.69|935.81|943.91|941.03|943.91|941.03|937.13|934.25|0
1653585900000|2022-05-26 17:25:00|943.68|940.8|943.91|941.03|945.55|942.67|939.94|937.06|0
1653586200000|2022-05-26 17:30:00|943.44|940.56|940.64|937.76|944.38|941.5|940.17|937.29|0
1653586500000|2022-05-26 17:35:00|940.99|938.11|942.04|939.16|942.98|940.1|940.87|937.99|0
1653586800000|2022-05-26 17:40:00|941.57|938.69|941.1|938.22|943.21|940.33|940.17|937.29|0
1653587100000|2022-05-26 17:45:00|941.34|938.46|940.4|937.52|942.04|939.16|939.47|936.59|0
1653587400000|2022-05-26 17:50:00|940.63|937.75|941.22|938.34|941.8|938.92|939.93|937.05|0
1653587700000|2022-05-26 17:55:00|941.1|938.22|938.3|935.42|944.85|941.97|937.36|934.48|0
1653588000000|2022-05-26 18:00:00|938.53|935.65|938.53|935.65|940.87|937.99|937.13|934.25|0
1653588300000|2022-05-26 18:05:00|938.76|935.88|939.7|936.82|942.97|940.09|938.06|935.18|0
1653588600000|2022-05-26 18:10:00|939.23|936.35|939.23|936.35|942.27|939.39|938.29|935.41|0
1653588900000|2022-05-26 18:15:00|939.7|936.82|939.7|936.82|940.63|937.75|937.59|934.71|0
1653589200000|2022-05-26 18:20:00|939.46|936.58|935.26|932.38|939.7|936.82|935.26|932.38|0
1653589500000|2022-05-26 18:25:00|935.49|932.61|939.23|936.35|940.16|937.28|934.79|931.91|0
1653589800000|2022-05-26 18:30:00|939.46|936.58|941.22|938.34|941.8|938.92|938.29|935.41|0
1653590100000|2022-05-26 18:35:00|941.1|938.22|943.91|941.03|946.25|943.37|940.86|937.98|0
1653590400000|2022-05-26 18:40:00|944.14|941.26|941.56|938.68|946.01|943.13|940.86|937.98|0
1653590700000|2022-05-26 18:45:00|941.33|938.45|942.03|939.15|943.44|940.56|940.16|937.28|0
1653591000000|2022-05-26 18:50:00|941.92|939.04|941.8|938.92|942.97|940.09|939.69|936.81|0
1653591300000|2022-05-26 18:55:00|942.03|939.15|940.39|937.51|942.27|939.39|938.52|935.64|0
1653591600000|2022-05-26 19:00:00|940.86|937.98|946.71|943.83|948.59|945.71|939.93|937.05|0
1653591900000|2022-05-26 19:05:00|946.95|944.07|941.33|938.45|947.42|944.54|940.16|937.28|0
1653592200000|2022-05-26 19:10:00|941.56|938.68|945.49|942.61|947.01|944.13|941.33|938.45|0
1653592500000|2022-05-26 19:15:00|945.6|942.72|950.28|947.4|954.02|951.14|944.44|941.56|0
1653592800000|2022-05-26 19:20:00|950.04|947.16|952.04|949.16|954.96|952.08|949.11|946.23|0
1653593100000|2022-05-26 19:25:00|952.15|949.27|949.34|946.46|954.49|951.61|947.24|944.36|0
1653593400000|2022-05-26 19:30:00|950.04|947.16|946.3|943.42|950.98|948.1|945.6|942.72|0
1653593700000|2022-05-26 19:35:00|946.54|943.66|944.2|941.32|949.58|946.7|943.73|940.85|0
1653594000000|2022-05-26 19:40:00|944.67|941.79|938.83|935.95|944.9|942.02|938.83|935.95|0
1653594300000|2022-05-26 19:45:00|938.37|935.49|934.87|931.99|940.7|937.82|934.87|931.99|0
1653594600000|2022-05-26 19:50:00|932.54|929.66|945.83|942.95|945.83|942.95|932.31|929.43|0
1653594900000|2022-05-26 19:55:00|946.53|943.65|949.1|946.22|951.21|948.33|944.2|941.32|0
1653595200000|2022-05-26 20:00:00|948.4|945.52|952.7|949.82|952.7|949.82|948.4|945.52|0
1653595500000|2022-05-26 20:05:00|952.94|950.06|954.11|951.23|956.22|953.34|952.94|950.06|0
1653595800000|2022-05-26 20:10:00|953.64|950.76|954.58|951.7|955.17|952.29|952.7|949.82|0
1653596100000|2022-05-26 20:15:00|954.82|951.46|954.35|950.99|955.05|951.69|952.47|949.11|0
1653596400000|2022-05-26 20:20:00|954.47|951.11|954.94|951.58|955.05|951.69|953.41|950.05|0
1653596700000|2022-05-26 20:25:00|955.05|951.69|953.64|950.28|955.05|951.69|953.18|949.82|0
1653597000000|2022-05-26 20:30:00|953.88|950.52|952.71|949.35|954.35|950.99|952.59|949.23|0
1653597300000|2022-05-26 20:35:00|952.94|949.58|952.71|949.35|953.41|950.05|952.47|949.11|0
1653597600000|2022-05-26 20:40:00|952.94|949.58|952.47|949.11|953.17|949.81|952.24|948.88|0
1653597900000|2022-05-26 20:45:00|952.94|949.58|952.71|949.35|953.41|950.05|952.47|949.11|0
1653598200000|2022-05-26 20:50:00|953.17|949.81|952.47|949.11|954.11|950.75|952.47|949.11|0
1653598500000|2022-05-26 20:55:00|952.94|949.58|952.36|949|952.94|949.58|951.65|948.29|0
1653598800000|2022-05-26 21:00:00|952.54|949.18|951.93|948.57|952.54|949.18|951.72|948.36|0
1653599100000|2022-05-26 21:05:00|951.82|948.46|951.34|947.98|951.82|948.46|950.96|947.6|0
1653599400000|2022-05-26 21:10:00|951.41|948.05|952.12|948.76|952.26|948.9|951.34|947.98|0
1653599700000|2022-05-26 21:15:00|952.09|948.73|953.22|949.86|953.31|949.95|952.03|948.67|0
1653600000000|2022-05-26 21:20:00|953.18|949.82|953.01|949.65|953.35|949.99|952.87|949.51|0
1653600300000|2022-05-26 21:25:00|953.04|949.68|952.8|949.44|953.14|949.78|952.66|949.3|0
1653600600000|2022-05-26 21:30:00|952.7|949.34|952.35|948.99|952.7|949.34|952.35|948.99|0
1653600900000|2022-05-26 21:35:00|952.39|949.03|952.39|949.03|952.46|949.1|952.22|948.86|0
1653601200000|2022-05-26 21:40:00|952.53|949.17|952.53|949.17|952.53|949.17|952.22|948.86|0
1653601500000|2022-05-26 21:45:00|952.32|948.96|952.7|949.34|952.7|949.34|952.32|948.96|0
1653601800000|2022-05-26 21:50:00|952.6|949.24|952.9|949.54|953.28|949.92|952.45|949.09|0
1653602100000|2022-05-26 21:55:00|953.07|949.71|954.34|950.98|954.4|951.04|952.7|949.34|0
1653602400000|2022-05-26 22:00:00|954.93|951.57|953.05|949.69|955.51|952.15|952.35|948.99|0
1653602700000|2022-05-26 22:05:00|952.82|949.46|950.71|947.35|953.63|950.27|950.48|947.12|0
1653603000000|2022-05-26 22:10:00|950.24|946.88|950.12|946.76|952.12|948.76|949.65|946.29|0
1653603300000|2022-05-26 22:15:00|949.88|946.52|948.01|944.65|950.01|946.65|948.01|944.65|0
1653603600000|2022-05-26 22:20:00|948.25|944.89|946.84|943.48|948.25|944.89|946.14|942.78|0
1653603900000|2022-05-26 22:25:00|946.61|943.25|949.41|946.05|949.65|946.29|946.03|942.67|0
1653604200000|2022-05-26 22:30:00|948.95|945.59|950.59|947.23|950.82|947.46|948.24|944.88|0
1653604500000|2022-05-26 22:35:00|950.82|947.46|951.29|947.93|951.29|947.93|950.24|946.88|0
1653604800000|2022-05-26 22:40:00|951.05|947.69|948.24|944.88|951.29|947.93|948.24|944.88|0
1653605100000|2022-05-26 22:45:00|948.01|944.65|949.88|946.52|950.35|946.99|948.01|944.65|0
1653605400000|2022-05-26 22:50:00|949.65|946.29|949.41|946.05|950.11|946.75|948.71|945.35|0
1653605700000|2022-05-26 22:55:00|949.65|946.29|949.53|946.17|950.35|946.99|949.41|946.05|0
1653606000000|2022-05-26 23:00:00|949.3|945.94|950.47|947.11|950.82|947.46|949.3|945.94|0
1653606300000|2022-05-26 23:05:00|950.35|946.99|949.18|945.82|950.58|947.22|948.71|945.35|0
1653606600000|2022-05-26 23:10:00|949.41|946.05|949.18|945.82|949.41|946.05|948.36|945|0
1653606900000|2022-05-26 23:15:00|949.3|945.94|950.11|946.75|950.35|946.99|948.47|945.11|0
1653607200000|2022-05-26 23:20:00|949.88|946.52|948.94|945.58|949.88|946.52|948.71|945.35|0
1653607500000|2022-05-26 23:25:00|948.83|945.47|947.77|944.41|948.94|945.58|947.54|944.18|0
1653607800000|2022-05-26 23:30:00|948|944.64|946.83|943.47|948.24|944.88|946.83|943.47|0
1653608100000|2022-05-26 23:35:00|946.95|943.59|946.13|942.77|947.07|943.71|946.02|942.66|0
1653608400000|2022-05-26 23:40:00|945.66|942.3|946.02|942.66|946.36|943|945.43|942.07|0
1653608700000|2022-05-26 23:45:00|945.9|942.54|946.13|942.77|946.13|942.77|944.73|941.37|0
1653609000000|2022-05-26 23:50:00|945.55|942.19|946.13|942.77|947.3|943.94|945.43|942.07|0
1653609300000|2022-05-26 23:55:00|946.36|943|946.95|943.59|946.95|943.59|945.78|942.42|0
1653609600000|2022-05-27 00:00:00|946.83|943.47|946.13|942.77|947.53|944.17|944.49|941.13|0
1653609900000|2022-05-27 00:05:00|945.89|942.53|947.06|943.7|947.3|943.94|944.96|941.6|0
1653610200000|2022-05-27 00:10:00|947.3|943.94|948.82|945.46|949.29|945.93|946.83|943.47|0
1653610500000|2022-05-27 00:15:00|948.7|945.34|947.53|944.17|949.87|946.51|946.83|943.47|0
1653610800000|2022-05-27 00:20:00|947.3|943.94|947.53|944.17|948.23|944.87|946.59|943.23|0
1653611100000|2022-05-27 00:25:00|947.42|944.06|947.53|944.17|948.23|944.87|947.29|943.93|0
1653611400000|2022-05-27 00:30:00|947.29|943.93|947.42|944.06|947.76|944.4|946.59|943.23|0
1653611700000|2022-05-27 00:35:00|947.53|944.17|951.74|948.38|952.45|949.09|947.29|943.93|0
1653612000000|2022-05-27 00:40:00|951.63|948.27|957.6|954.24|958.31|954.95|951.63|948.27|0
1653612300000|2022-05-27 00:45:00|958.31|954.95|960.19|956.83|961.13|957.77|957.6|954.24|0
1653612600000|2022-05-27 00:50:00|960.07|956.71|957.26|953.9|960.07|956.71|956.2|952.84|0
1653612900000|2022-05-27 00:55:00|957.37|954.01|956.08|952.72|957.6|954.24|955.26|951.9|0
1653613200000|2022-05-27 01:00:00|955.96|952.6|955.72|952.36|956.32|952.96|954.32|950.96|0
1653613500000|2022-05-27 01:05:00|955.49|952.13|955.49|952.13|956.08|952.72|954.55|951.19|0
1653613800000|2022-05-27 01:10:00|955.61|952.25|953.61|950.25|956.66|953.3|953.61|950.25|0
1653614100000|2022-05-27 01:15:00|953.74|950.38|952.21|948.85|954.32|950.96|952.21|948.85|0
1653614400000|2022-05-27 01:20:00|951.97|948.61|951.97|948.61|953.38|950.02|951.5|948.14|0
1653614700000|2022-05-27 01:25:00|951.74|948.38|954.32|950.96|954.55|951.19|951.62|948.26|0
1653615000000|2022-05-27 01:30:00|953.85|950.49|952.44|949.08|955.49|952.13|952.44|949.08|0
1653615300000|2022-05-27 01:35:00|952.2|948.84|956.78|953.42|957.36|954|951.62|948.26|0
1653615600000|2022-05-27 01:40:00|956.42|953.06|955.25|951.89|957.13|953.77|955.14|951.78|0
1653615900000|2022-05-27 01:45:00|955.37|952.01|954.55|951.19|956.19|952.83|953.84|950.48|0
1653616200000|2022-05-27 01:50:00|954.31|950.95|952.09|948.73|954.31|950.95|950.8|947.44|0
1653616500000|2022-05-27 01:55:00|951.97|948.61|952.91|949.55|954.31|950.95|951.27|947.91|0
1653616800000|2022-05-27 02:00:00|953.84|950.48|952.44|949.08|954.08|950.72|952.2|948.84|0
1653617100000|2022-05-27 02:05:00|952.32|948.96|953.37|950.01|954.55|951.19|951.62|948.26|0
1653617400000|2022-05-27 02:10:00|952.9|949.54|954.9|951.54|955.01|951.65|952.9|949.54|0
1653617700000|2022-05-27 02:15:00|954.78|951.42|954.54|951.18|955.72|952.36|954.08|950.72|0
1653618000000|2022-05-27 02:20:00|954.2|950.84|953.49|950.13|954.54|951.18|953.49|950.13|0
1653618300000|2022-05-27 02:25:00|953.37|950.01|955.25|951.89|955.48|952.12|953.26|949.9|0
1653618600000|2022-05-27 02:30:00|955.13|951.77|954.78|951.42|955.48|952.12|954.07|950.71|0
1653618900000|2022-05-27 02:35:00|954.54|951.18|953.84|950.48|955.95|952.59|953.73|950.37|0
1653619200000|2022-05-27 02:40:00|954.07|950.71|955.48|952.12|955.48|952.12|954.07|950.71|0
1653619500000|2022-05-27 02:45:00|955.84|952.48|956.18|952.82|956.89|953.53|955.24|951.88|0
1653619800000|2022-05-27 02:50:00|956.07|952.71|956.89|953.53|956.89|953.53|955.71|952.35|0
1653620100000|2022-05-27 02:55:00|956.65|953.29|956.42|953.06|957.36|954|955.95|952.59|0
1653620400000|2022-05-27 03:00:00|956.18|952.82|955.13|951.77|956.65|953.29|955.13|951.77|0
1653620700000|2022-05-27 03:05:00|955.24|951.88|954.07|950.71|955.48|952.12|953.84|950.48|0
1653621000000|2022-05-27 03:10:00|954.3|950.94|953.96|950.6|955.01|951.65|953.6|950.24|0
1653621300000|2022-05-27 03:15:00|954.3|950.94|953.37|950.01|954.77|951.41|952.9|949.54|0
1653621600000|2022-05-27 03:20:00|953.25|949.89|952.66|949.3|953.25|949.89|951.38|948.02|0
1653621900000|2022-05-27 03:25:00|952.78|949.42|950.91|947.55|952.78|949.42|950.32|946.96|0
1653622200000|2022-05-27 03:30:00|950.79|947.43|951.96|948.6|952.19|948.83|950.79|947.43|0
1653622500000|2022-05-27 03:35:00|952.19|948.83|953.13|949.77|953.13|949.77|951.49|948.13|0
1653622800000|2022-05-27 03:40:00|952.89|949.53|952.55|949.19|953.13|949.77|951.96|948.6|0
1653623100000|2022-05-27 03:45:00|952.31|948.95|952.66|949.3|952.66|949.3|951.96|948.6|0
1653623400000|2022-05-27 03:50:00|952.42|949.06|953.72|950.36|953.95|950.59|952.19|948.83|0
1653623700000|2022-05-27 03:55:00|953.6|950.24|955|951.64|955|951.64|953.01|949.65|0
1653624000000|2022-05-27 04:00:00|954.77|951.41|954.3|950.94|955|951.64|954.3|950.94|0
1653624300000|2022-05-27 04:05:00|954.19|950.83|952.89|949.53|954.3|950.94|952.66|949.3|0
1653624600000|2022-05-27 04:10:00|952.78|949.42|951.72|948.36|952.78|949.42|951.25|947.89|0
1653624900000|2022-05-27 04:15:00|951.48|948.12|951.25|947.89|951.95|948.59|951.25|947.89|0
1653625200000|2022-05-27 04:20:00|951.48|948.12|951.72|948.36|951.72|948.36|951.25|947.89|0
1653625500000|2022-05-27 04:25:00|951.95|948.59|951.48|948.12|951.95|948.59|951.01|947.65|0
1653625800000|2022-05-27 04:30:00|951.25|947.89|951.01|947.65|951.72|948.36|950.08|946.72|0
1653626100000|2022-05-27 04:35:00|950.78|947.42|951.25|947.89|951.48|948.12|950.54|947.18|0
1653626400000|2022-05-27 04:40:00|951.01|947.65|949.73|946.37|951.25|947.89|949.61|946.25|0
1653626700000|2022-05-27 04:45:00|949.61|946.25|950.07|946.71|950.31|946.95|949.14|945.78|0
1653627000000|2022-05-27 04:50:00|949.84|946.48|950.78|947.42|950.9|947.54|949.61|946.25|0
1653627300000|2022-05-27 04:55:00|950.54|947.18|951.37|948.01|951.37|948.01|950.54|947.18|0
1653627600000|2022-05-27 05:00:00|951.24|947.88|951.48|948.12|952.42|949.06|951.24|947.88|0
1653627900000|2022-05-27 05:05:00|951.6|948.24|951.13|947.77|952.42|949.06|950.31|946.95|0
1653628200000|2022-05-27 05:10:00|951.24|947.88|949.73|946.37|951.24|947.88|949.37|946.01|0
1653628500000|2022-05-27 05:15:00|949.84|946.48|949.84|946.48|950.31|946.95|948.67|945.31|0
1653628800000|2022-05-27 05:20:00|950.07|946.71|951.71|948.35|951.95|948.59|949.72|946.36|0
1653629100000|2022-05-27 05:25:00|951.83|948.47|950.54|947.18|951.95|948.59|950.19|946.83|0
1653629400000|2022-05-27 05:30:00|950.77|947.41|951.83|948.47|951.94|948.58|950.3|946.94|0
1653629700000|2022-05-27 05:35:00|951.71|948.35|952.18|948.82|952.65|949.29|950.77|947.41|0
1653630000000|2022-05-27 05:40:00|951.94|948.58|953|949.64|953.82|950.46|951.94|948.58|0
1653630300000|2022-05-27 05:45:00|953.11|949.75|955.22|951.86|956.4|953.04|952.77|949.41|0
1653630600000|2022-05-27 05:50:00|955.46|952.1|956.4|953.04|956.63|953.27|955.22|951.86|0
1653630900000|2022-05-27 05:55:00|956.63|953.27|953.35|949.99|957.34|953.98|953.35|949.99|0
1653631200000|2022-05-27 06:00:00|953.24|949.88|953.58|950.22|956.16|952.8|953.11|949.75|0
1653631500000|2022-05-27 06:05:00|953.35|949.99|956.4|953.04|957.57|954.21|953.23|949.87|0
1653631800000|2022-05-27 06:10:00|956.16|952.8|954.52|951.16|956.63|953.27|953.82|950.46|0
1653632100000|2022-05-27 06:15:00|954.75|951.39|954.75|951.39|954.99|951.63|953.11|949.75|0
1653632400000|2022-05-27 06:20:00|954.99|951.63|955.36|952|955.83|952.47|953.72|950.36|0
1653632700000|2022-05-27 06:25:00|955.25|951.89|954.19|950.83|957.47|954.11|954.19|950.83|0
1653633000000|2022-05-27 06:30:00|954.42|951.06|954.42|951.06|956.06|952.7|954.19|950.83|0
1653633300000|2022-05-27 06:35:00|954.31|950.95|954.89|951.53|954.89|951.53|953.72|950.36|0
1653633600000|2022-05-27 06:40:00|954.78|951.42|954.42|951.06|956.29|952.93|954.19|950.83|0
1653633900000|2022-05-27 06:45:00|954.31|950.95|953.95|950.59|954.65|951.29|952.78|949.42|0
1653634200000|2022-05-27 06:50:00|954.07|950.71|949.27|945.91|954.07|950.71|949.27|945.91|0
1653634500000|2022-05-27 06:55:00|949.04|945.68|947.87|944.51|949.97|946.61|947.63|944.27|0
1653634800000|2022-05-27 07:00:00|948.22|944.86|947.29|943.93|949.97|946.61|945.53|942.17|0
1653635100000|2022-05-27 07:05:00|947.16|944.28|947.98|945.1|948.79|945.91|946.92|944.04|0
1653635400000|2022-05-27 07:10:00|947.86|944.98|950.43|947.55|952.54|949.66|944.59|941.71|0
1653635700000|2022-05-27 07:15:00|950.32|947.44|953.47|950.59|954.06|951.18|949.5|946.62|0
1653636000000|2022-05-27 07:20:00|953.71|950.83|951.6|948.72|953.71|950.83|951.13|948.25|0
1653636300000|2022-05-27 07:25:00|951.96|949.08|950.55|947.67|952.54|949.66|948.79|945.91|0
1653636600000|2022-05-27 07:30:00|950.43|947.55|950.32|947.44|952.42|949.54|948.79|945.91|0
1653636900000|2022-05-27 07:35:00|950.43|947.55|949.49|946.61|950.55|947.67|947.74|944.86|0
1653637200000|2022-05-27 07:40:00|949.73|946.85|950.32|947.44|952.3|949.42|949.26|946.38|0
1653637500000|2022-05-27 07:45:00|950.55|947.67|951.13|948.25|951.95|949.07|949.49|946.61|0
1653637800000|2022-05-27 07:50:00|951.02|948.14|947.85|944.97|951.36|948.48|947.15|944.27|0
1653638100000|2022-05-27 07:55:00|948.09|945.21|949.96|947.08|950.43|947.55|947.39|944.51|0
1653638400000|2022-05-27 08:00:00|950.19|947.31|950.19|947.31|951.83|948.95|949.72|946.84|0
1653638700000|2022-05-27 08:05:00|950.43|947.55|947.15|944.27|951.13|948.25|946.68|943.8|0
1653639000000|2022-05-27 08:10:00|947.38|944.5|945.98|943.1|949.38|946.5|945.28|942.4|0
1653639300000|2022-05-27 08:15:00|946.22|943.34|946.68|943.8|947.62|944.74|942.95|940.07|0
1653639600000|2022-05-27 08:20:00|946.45|943.57|942.24|939.36|946.57|943.69|942.01|939.13|0
1653639900000|2022-05-27 08:25:00|942.01|939.13|938.63|935.75|942.24|939.36|938.51|935.63|0
1653640200000|2022-05-27 08:30:00|938.28|935.4|935.48|932.6|938.28|935.4|934.55|931.67|0
1653640500000|2022-05-27 08:35:00|935.6|932.72|937.34|934.46|937.34|934.46|934.2|931.32|0
1653640800000|2022-05-27 08:40:00|937.23|934.35|938.04|935.16|938.51|935.63|935.71|932.83|0
1653641100000|2022-05-27 08:45:00|938.16|935.28|939.91|937.03|940.14|937.26|938.16|935.28|0
1653641400000|2022-05-27 08:50:00|939.8|936.92|938.97|936.09|941.07|938.19|938.74|935.86|0
1653641700000|2022-05-27 08:55:00|938.74|935.86|936.41|933.53|939.33|936.45|936.18|933.3|0
1653642000000|2022-05-27 09:00:00|936.3|933.42|940.84|937.96|941.07|938.19|936.06|933.18|0
1653642300000|2022-05-27 09:05:00|941.07|938.19|940.84|937.96|941.89|939.01|940.14|937.26|0
1653642600000|2022-05-27 09:10:00|940.96|938.08|942.36|939.48|942.47|939.59|940.84|937.96|0
1653642900000|2022-05-27 09:15:00|942.7|939.82|940.6|937.72|942.83|939.95|940.6|937.72|0
1653643200000|2022-05-27 09:20:00|940.72|937.84|940.6|937.72|941.3|938.42|940.02|937.14|0
1653643500000|2022-05-27 09:25:00|940.84|937.96|938.04|935.16|941.07|938.19|937.69|934.81|0
1653643800000|2022-05-27 09:30:00|938.27|935.39|938.04|935.16|939.67|936.79|936.64|933.76|0
1653644100000|2022-05-27 09:35:00|938.27|935.39|936.87|933.99|938.74|935.86|936.64|933.76|0
1653644400000|2022-05-27 09:40:00|937.1|934.22|935.94|933.06|937.1|934.22|935.01|932.13|0
1653644700000|2022-05-27 09:45:00|936.17|933.29|935|932.12|937.34|934.46|934.31|931.43|0
1653645000000|2022-05-27 09:50:00|934.54|931.66|932.21|929.33|934.54|931.66|932.21|929.33|0
1653645300000|2022-05-27 09:55:00|931.74|928.86|931.04|928.16|931.98|929.1|928.49|925.61|0
1653645600000|2022-05-27 10:00:00|930.81|927.93|934.77|931.89|937.1|934.22|930.81|927.93|0
1653645900000|2022-05-27 10:05:00|935|932.12|938.96|936.08|938.96|936.08|934.66|931.78|0
1653646200000|2022-05-27 10:10:00|938.73|935.85|935.93|933.05|938.73|935.85|935.47|932.59|0
1653646500000|2022-05-27 10:15:00|935.7|932.82|937.8|934.92|937.8|934.92|935|932.12|0
1653646800000|2022-05-27 10:20:00|938.15|935.27|937.1|934.22|938.96|936.08|936.86|933.98|0
1653647100000|2022-05-27 10:25:00|936.99|934.11|936.63|933.75|937.56|934.68|935.93|933.05|0
1653647400000|2022-05-27 10:30:00|936.4|933.52|937.33|934.45|938.03|935.15|935.93|933.05|0
1653647700000|2022-05-27 10:35:00|937.22|934.34|937.56|934.68|938.26|935.38|936.63|933.75|0
1653648000000|2022-05-27 10:40:00|937.8|934.92|937.1|934.22|938.03|935.15|935.93|933.05|0
1653648300000|2022-05-27 10:45:00|936.86|933.98|938.49|935.61|938.73|935.85|936.75|933.87|0
1653648600000|2022-05-27 10:50:00|938.38|935.5|934.76|931.88|939.89|937.01|934.3|931.42|0
1653648900000|2022-05-27 10:55:00|935|932.12|933.37|930.49|936.05|933.17|932.9|930.02|0
1653649200000|2022-05-27 11:00:00|934.53|931.65|936.98|934.1|937.09|934.21|934.3|931.42|0
1653649500000|2022-05-27 11:05:00|937.33|934.45|936.63|933.75|938.26|935.38|935.46|932.58|0
1653649800000|2022-05-27 11:10:00|936.86|933.98|936.16|933.28|937.91|935.03|935.23|932.35|0
1653650100000|2022-05-27 11:15:00|936.39|933.51|939.66|936.78|940.36|937.48|935.46|932.58|0
1653650400000|2022-05-27 11:20:00|939.54|936.66|941.06|938.18|941.99|939.11|938.96|936.08|0
1653650700000|2022-05-27 11:25:00|941.29|938.41|939.19|936.31|941.52|938.64|938.96|936.08|0
1653651000000|2022-05-27 11:30:00|939.31|936.43|940.59|937.71|942.11|939.23|939.19|936.31|0
1653651300000|2022-05-27 11:35:00|940.35|937.47|941.18|938.3|942.22|939.34|940.01|937.13|0
1653651600000|2022-05-27 11:40:00|941.29|938.41|938.72|935.84|941.29|938.41|937.79|934.91|0
1653651900000|2022-05-27 11:45:00|938.61|935.73|941.75|938.87|942.45|939.57|938.49|935.61|0
1653652200000|2022-05-27 11:50:00|942.11|939.23|945.72|942.84|946.66|943.78|941.52|938.64|0
1653652500000|2022-05-27 11:55:00|945.49|942.61|946.19|943.31|947.01|944.13|945.26|942.38|0
1653652800000|2022-05-27 12:00:00|945.96|943.08|942.22|939.34|947.36|944.48|942.22|939.34|0
1653653100000|2022-05-27 12:05:00|942.45|939.57|938.72|935.84|942.45|939.57|938.48|935.6|0
1653653400000|2022-05-27 12:10:00|938.48|935.6|939.18|936.3|939.54|936.66|937.32|934.44|0
1653653700000|2022-05-27 12:15:00|939.42|936.54|941.28|938.4|941.28|938.4|939.42|936.54|0
1653654000000|2022-05-27 12:20:00|940.82|937.94|939.42|936.54|941.52|938.64|938.25|935.37|0
1653654300000|2022-05-27 12:25:00|939.54|936.66|941.75|938.87|942.1|939.22|939.18|936.3|0
1653654600000|2022-05-27 12:30:00|941.51|938.63|935.92|933.04|945.02|942.14|933.82|930.94|0
1653654900000|2022-05-27 12:35:00|934.98|932.1|926.37|923.49|936.27|933.39|925.68|922.8|0
1653655200000|2022-05-27 12:40:00|926.73|923.85|926.37|923.49|928.23|925.35|925.8|922.92|0
1653655500000|2022-05-27 12:45:00|926.14|923.26|918.88|916|926.37|923.49|918.88|916|0
1653655800000|2022-05-27 12:50:00|918.41|915.53|920.74|917.86|921.91|919.03|918.18|915.3|0
1653656100000|2022-05-27 12:55:00|920.51|917.63|919.81|916.93|922.14|919.26|919.81|916.93|0
1653656400000|2022-05-27 13:00:00|919.11|916.23|920.4|917.52|920.74|917.86|917.71|914.83|0
1653656700000|2022-05-27 13:05:00|920.27|917.39|919.58|916.7|920.63|917.75|917.95|915.07|0
1653657000000|2022-05-27 13:10:00|919.81|916.93|919.58|916.7|920.97|918.09|918.64|915.76|0
1653657300000|2022-05-27 13:15:00|919.34|916.46|922.6|919.72|922.83|919.95|918.64|915.76|0
1653657600000|2022-05-27 13:20:00|922.49|919.61|925.63|922.75|926.1|923.22|922.14|919.26|0
1653657900000|2022-05-27 13:25:00|925.52|922.64|923.07|920.19|925.52|922.64|922.6|919.72|0
1653658200000|2022-05-27 13:30:00|923.53|920.65|915.62|912.74|924.23|921.35|912.36|909.48|0
1653658500000|2022-05-27 13:35:00|915.85|912.97|905.64|902.76|916.08|913.2|904.94|902.06|0
1653658800000|2022-05-27 13:40:00|905.4|902.52|908.65|905.77|910.27|907.39|901.7|898.82|0
1653659100000|2022-05-27 13:45:00|908.88|906|898.11|895.23|908.88|906|896.26|893.38|0
1653659400000|2022-05-27 13:50:00|897.42|894.54|893.25|890.37|900.89|898.01|892.56|889.68|0
1653659700000|2022-05-27 13:55:00|893.02|890.14|893.25|890.37|893.94|891.06|888.63|885.75|0
1653660000000|2022-05-27 14:00:00|893.02|890.14|889.78|886.9|896.26|893.38|888.4|885.52|0
1653660300000|2022-05-27 14:05:00|889.55|886.67|891.63|888.75|895.1|892.22|888.86|885.98|0
1653660600000|2022-05-27 14:10:00|890.71|887.83|888.4|885.52|892.09|889.21|887.47|884.59|0
1653660900000|2022-05-27 14:15:00|888.63|885.75|885.64|882.76|888.86|885.98|884.95|882.07|0
1653661200000|2022-05-27 14:20:00|884.95|882.07|882.4|879.52|885.41|882.53|880.32|877.44|0
1653661500000|2022-05-27 14:25:00|882.63|879.75|886.34|883.46|886.8|883.92|882.17|879.29|0
1653661800000|2022-05-27 14:30:00|884.95|882.07|885.18|882.3|886.1|883.22|882.63|879.75|0
1653662100000|2022-05-27 14:35:00|885.64|882.76|886.33|883.45|886.57|883.69|882.86|879.98|0
1653662400000|2022-05-27 14:40:00|885.64|882.76|889.26|886.38|890.51|887.63|885.64|882.76|0
1653662700000|2022-05-27 14:45:00|889.49|886.61|888.57|885.69|892.96|890.08|888.11|885.23|0
1653663000000|2022-05-27 14:50:00|888.11|885.23|888.8|885.92|890.42|887.54|887.42|884.54|0
1653663300000|2022-05-27 14:55:00|888.57|885.69|894.11|891.23|894.8|891.92|887.88|885|0
1653663600000|2022-05-27 15:00:00|893.65|890.77|895.5|892.62|898.04|895.16|892.26|889.38|0
1653663900000|2022-05-27 15:05:00|895.27|892.39|890.88|888|896.65|893.77|890.88|888|0
1653664200000|2022-05-27 15:10:00|890.64|887.76|886.95|884.07|891.8|888.92|886.72|883.84|0
1653664500000|2022-05-27 15:15:00|887.41|884.53|885.34|882.46|888.34|885.46|883.73|880.85|0
1653664800000|2022-05-27 15:20:00|885.11|882.23|884.88|882|886.49|883.61|883.26|880.38|0
1653665100000|2022-05-27 15:25:00|885.11|882.23|886.15|883.27|888.33|885.45|884.65|881.77|0
1653665400000|2022-05-27 15:30:00|885.8|882.92|884.64|881.76|886.49|883.61|882.92|880.04|0
1653665700000|2022-05-27 15:35:00|884.87|881.99|885.35|882.47|887.87|884.99|883.72|880.84|0
1653666000000|2022-05-27 15:40:00|885.12|882.24|881.66|878.78|885.81|882.93|879.58|876.7|0
1653666300000|2022-05-27 15:45:00|881.89|879.01|879.35|876.47|882.58|879.7|878.43|875.55|0
1653666600000|2022-05-27 15:50:00|879.12|876.24|879.81|876.93|880.5|877.62|877.97|875.09|0
1653666900000|2022-05-27 15:55:00|880.04|877.16|879.12|876.24|881.2|878.32|878.89|876.01|0
1653667200000|2022-05-27 16:00:00|878.89|876.01|877.28|874.4|879.12|876.24|876.13|873.25|0
1653667500000|2022-05-27 16:05:00|877.51|874.63|878.2|875.32|879.81|876.93|876.82|873.94|0
1653667800000|2022-05-27 16:10:00|878.43|875.55|876.59|873.71|878.66|875.78|875.9|873.02|0
1653668100000|2022-05-27 16:15:00|876.82|873.94|879.58|876.7|881.88|879|876.59|873.71|0
1653668400000|2022-05-27 16:20:00|879.81|876.93|883.04|880.16|883.27|880.39|879.35|876.47|0
1653668700000|2022-05-27 16:25:00|883.96|881.08|880.5|877.62|884.08|881.2|880.04|877.16|0
1653669000000|2022-05-27 16:30:00|880.85|877.97|882.46|879.58|882.8|879.92|879.58|876.7|0
1653669300000|2022-05-27 16:35:00|882.34|879.46|881.65|878.77|884.88|882|880.85|877.97|0
1653669600000|2022-05-27 16:40:00|881.88|879|880.73|877.85|882.11|879.23|879.81|876.93|0
1653669900000|2022-05-27 16:45:00|880.5|877.62|884.65|881.77|884.65|881.77|880.5|877.62|0
1653670200000|2022-05-27 16:50:00|884.42|881.54|880.73|877.85|885.57|882.69|880.5|877.62|0
1653670500000|2022-05-27 16:55:00|880.96|878.08|880.03|877.15|880.96|878.08|878.42|875.54|0
1653670800000|2022-05-27 17:00:00|879.8|876.92|878.42|875.54|881.19|878.31|878.19|875.31|0
1653671100000|2022-05-27 17:05:00|878.19|875.31|876.81|873.93|879.57|876.69|876.58|873.7|0
1653671400000|2022-05-27 17:10:00|877.27|874.39|878.19|875.31|879.57|876.69|876.35|873.47|0
1653671700000|2022-05-27 17:15:00|878.42|875.54|878.19|875.31|880.03|877.15|877.73|874.85|0
1653672000000|2022-05-27 17:20:00|878.42|875.54|880.26|877.38|881.88|879|877.73|874.85|0
1653672300000|2022-05-27 17:25:00|880.03|877.15|880.26|877.38|882.11|879.23|879.57|876.69|0
1653672600000|2022-05-27 17:30:00|880.15|877.27|881.41|878.53|881.87|878.99|878.19|875.31|0
1653672900000|2022-05-27 17:35:00|881.64|878.76|883.26|880.38|883.26|880.38|880.26|877.38|0
1653673200000|2022-05-27 17:40:00|883.03|880.15|883.95|881.07|884.64|881.76|882.45|879.57|0
1653673500000|2022-05-27 17:45:00|883.72|880.84|882.79|879.91|884.87|881.99|882.33|879.45|0
1653673800000|2022-05-27 17:50:00|883.03|880.15|881.87|878.99|883.49|880.61|881.41|878.53|0
1653674100000|2022-05-27 17:55:00|882.1|879.22|881.41|878.53|883.26|880.38|881.18|878.3|0
1653674400000|2022-05-27 18:00:00|881.76|878.88|881.64|878.76|883.49|880.61|880.49|877.61|0
1653674700000|2022-05-27 18:05:00|881.87|878.99|879.79|876.91|884.18|881.3|879.79|876.91|0
1653675000000|2022-05-27 18:10:00|879.56|876.68|880.49|877.61|881.18|878.3|879.33|876.45|0
1653675300000|2022-05-27 18:15:00|880.72|877.84|877.95|875.07|880.72|877.84|877.95|875.07|0
1653675600000|2022-05-27 18:20:00|878.18|875.3|877.72|874.84|878.64|875.76|877.49|874.61|0
1653675900000|2022-05-27 18:25:00|877.49|874.61|879.1|876.22|879.79|876.91|877.49|874.61|0
1653676200000|2022-05-27 18:30:00|878.87|875.99|877.72|874.84|879.1|876.22|877.72|874.84|0
1653676500000|2022-05-27 18:35:00|878.18|875.3|878.18|875.3|879.1|876.22|875.42|872.54|0
1653676800000|2022-05-27 18:40:00|878.41|875.53|876.57|873.69|880.25|877.37|876.34|873.46|0
1653677100000|2022-05-27 18:45:00|876.34|873.46|875.87|872.99|877.38|874.5|875.41|872.53|0
1653677400000|2022-05-27 18:50:00|876.33|873.45|875.87|872.99|877.02|874.14|874.49|871.61|0
1653677700000|2022-05-27 18:55:00|875.64|872.76|873.34|870.46|875.64|872.76|872.88|870|0
1653678000000|2022-05-27 19:00:00|874.03|871.15|869.8|866.92|874.26|871.38|869.8|866.92|0
1653678300000|2022-05-27 19:05:00|869.57|866.69|864.51|861.63|870.03|867.15|864.05|861.17|0
1653678600000|2022-05-27 19:10:00|864.05|861.17|864.97|862.09|866.81|863.93|864.05|861.17|0
1653678900000|2022-05-27 19:15:00|864.74|861.86|864.28|861.4|867.27|864.39|864.28|861.4|0
1653679200000|2022-05-27 19:20:00|864.05|861.17|861.52|858.64|865.2|862.32|861.29|858.41|0
1653679500000|2022-05-27 19:25:00|861.75|858.87|860.73|857.85|861.75|858.87|859.82|856.94|0
1653679800000|2022-05-27 19:30:00|860.96|858.08|862.57|859.69|862.57|859.69|859.13|856.25|0
1653680100000|2022-05-27 19:35:00|862.8|859.92|864.99|862.11|867.41|864.53|862.8|859.92|0
1653680400000|2022-05-27 19:40:00|865.33|862.45|861.19|858.31|866.72|863.84|860.96|858.08|0
1653680700000|2022-05-27 19:45:00|860.73|857.85|864.41|861.53|866.95|864.07|860.5|857.62|0
1653681000000|2022-05-27 19:50:00|864.18|861.3|861.19|858.31|867.18|864.3|860.5|857.62|0
1653681300000|2022-05-27 19:55:00|860.73|857.85|852.7|849.82|860.73|857.85|852.47|849.59|0
1653681600000|2022-05-27 20:00:00|852.01|849.13|852.47|849.59|854.53|851.65|850.4|847.52|0
1653681900000|2022-05-27 20:05:00|852.69|849.81|849.03|846.15|853.38|850.5|848.34|845.46|0
1653682200000|2022-05-27 20:10:00|849.38|846.5|848.21|845.33|849.49|846.61|847.2|844.32|0
1653956400000|2022-05-31 00:20:00|836.86|834.46|838.91|836.51|839.82|837.42|836.86|834.46|0
1653956700000|2022-05-31 00:25:00|838.68|836.28|841.42|839.02|841.99|839.59|838.68|836.28|0
1653957000000|2022-05-31 00:30:00|841.77|839.37|845.76|843.36|847.02|844.62|841.19|838.79|0
1653969600000|2022-05-31 04:00:00|844.56|841.76|844.56|841.76|845.01|842.21|844.56|841.76|0
1653969900000|2022-05-31 04:05:00|844.68|841.88|843.19|840.39|844.68|841.88|842.16|839.36|0
1653970200000|2022-05-31 04:10:00|842.96|840.16|843.87|841.07|844.1|841.3|842.96|840.16|0
1653970500000|2022-05-31 04:15:00|843.64|840.84|844.55|841.75|844.78|841.98|843.64|840.84|0
1653970800000|2022-05-31 04:20:00|844.33|841.53|846.38|843.58|846.61|843.81|844.33|841.53|0
1653971100000|2022-05-31 04:25:00|846.61|843.81|844.55|841.75|846.61|843.81|844.55|841.75|0
1653971400000|2022-05-31 04:30:00|844.1|841.3|844.44|841.64|845.47|842.67|843.18|840.38|0
1653971700000|2022-05-31 04:35:00|844.55|841.75|844.67|841.87|845.69|842.89|843.76|840.96|0
1653972000000|2022-05-31 04:40:00|844.55|841.75|844.32|841.52|845.47|842.67|844.09|841.29|0
1653972300000|2022-05-31 04:45:00|844.67|841.87|843.98|841.18|844.9|842.1|843.64|840.84|0
1653972600000|2022-05-31 04:50:00|843.76|840.96|843.07|840.27|844.21|841.41|842.72|839.92|0
1653972900000|2022-05-31 04:55:00|843.18|840.38|843.64|840.84|844.32|841.52|842.95|840.15|0
1653973200000|2022-05-31 05:00:00|843.18|840.38|843.18|840.38|844.09|841.29|842.04|839.24|0
1653973500000|2022-05-31 05:05:00|843.07|840.27|843.75|840.95|844.32|841.52|842.26|839.46|0
1653973800000|2022-05-31 05:10:00|843.63|840.83|843.29|840.49|845|842.2|842.72|839.92|0
1653974100000|2022-05-31 05:15:00|843.4|840.6|843.63|840.83|844.09|841.29|842.84|840.04|0
1653974400000|2022-05-31 05:20:00|843.75|840.95|842.03|839.23|844.55|841.75|841.58|838.78|0
1653974700000|2022-05-31 05:25:00|842.15|839.35|841.12|838.32|843.17|840.37|841.12|838.32|0
1653975000000|2022-05-31 05:30:00|841.24|838.44|840.66|837.86|841.47|838.67|840.21|837.41|0
1653975300000|2022-05-31 05:35:00|840.43|837.63|843.63|840.83|844.09|841.29|840.21|837.41|0
1653975600000|2022-05-31 05:40:00|844.09|841.29|844.54|841.74|844.77|841.97|842.94|840.14|0
1653975900000|2022-05-31 05:45:00|844.66|841.86|845|842.2|845.46|842.66|844.31|841.51|0
1653976200000|2022-05-31 05:50:00|844.77|841.97|846.6|843.8|847.28|844.48|843.63|840.83|0
1653976500000|2022-05-31 05:55:00|846.49|843.69|846.14|843.34|846.49|843.69|842.48|839.68|0
1653976800000|2022-05-31 06:00:00|846.37|843.57|847.97|845.17|847.97|845.17|844.77|841.97|0
1653977100000|2022-05-31 06:05:00|847.86|845.06|849.57|846.77|850.72|847.92|845.45|842.65|0
1653977400000|2022-05-31 06:10:00|850.03|847.23|850.71|847.91|851.86|849.06|849.34|846.54|0
1653977700000|2022-05-31 06:15:00|850.94|848.14|853.23|850.43|856.67|853.87|850.26|847.46|0
1653978000000|2022-05-31 06:20:00|853.81|851.01|851.63|848.83|854.15|851.35|851.63|848.83|0
1653978300000|2022-05-31 06:25:00|851.86|849.06|849|846.2|851.86|849.06|848.65|845.85|0
1653978600000|2022-05-31 06:30:00|848.88|846.08|848.54|845.74|849.34|846.54|847.97|845.17|0
1653978900000|2022-05-31 06:35:00|848.42|845.62|851.86|849.06|852.09|849.29|848.19|845.39|0
1653979200000|2022-05-31 06:40:00|851.63|848.83|856.9|854.1|856.9|854.1|850.71|847.91|0
1653979500000|2022-05-31 06:45:00|856.67|853.87|861.95|859.15|862.53|859.73|855.98|853.18|0
1653979800000|2022-05-31 06:50:00|861.72|858.92|860.8|858|863.56|860.76|859.08|856.28|0
1653980100000|2022-05-31 06:55:00|860.57|857.77|859.08|856.28|861.26|858.46|857.59|854.79|0
1653980400000|2022-05-31 07:00:00|859.42|856.62|860.69|857.89|862.64|859.84|857.36|854.56|0
1653980700000|2022-05-31 07:05:00|859.57|857.17|861.82|859.42|866.41|864.01|859.34|856.94|0
1653981000000|2022-05-31 07:10:00|862.17|859.77|863.88|861.48|866.18|863.78|861.13|858.73|0
1653981300000|2022-05-31 07:15:00|863.42|861.02|868.94|866.54|868.94|866.54|862.73|860.33|0
1653981600000|2022-05-31 07:20:00|869.17|866.77|865.72|863.32|869.86|867.46|865.49|863.09|0
1653981900000|2022-05-31 07:25:00|865.26|862.86|866.64|864.24|867.56|865.16|863.88|861.48|0
1653982200000|2022-05-31 07:30:00|866.99|864.59|866.18|863.78|869.29|866.89|864.34|861.94|0
1653982500000|2022-05-31 07:35:00|866.41|864.01|870.09|867.69|870.78|868.38|865.03|862.63|0
1653982800000|2022-05-31 07:40:00|870.32|867.92|867.56|865.16|871.93|869.53|867.56|865.16|0
1653983100000|2022-05-31 07:45:00|867.79|865.39|871.93|869.53|871.93|869.53|867.79|865.39|0
1653983400000|2022-05-31 07:50:00|871.24|868.84|870.43|868.03|871.7|869.3|869.16|866.76|0
1653983700000|2022-05-31 07:55:00|870.54|868.14|867.67|865.27|870.54|868.14|866.29|863.89|0
1653984000000|2022-05-31 08:00:00|866.86|864.46|859.52|857.12|867.55|865.15|859.06|856.66|0
1653984300000|2022-05-31 08:05:00|859.29|856.89|858.6|856.2|861.35|858.95|858.6|856.2|0
1653984600000|2022-05-31 08:10:00|859.29|856.89|859.74|857.34|861.12|858.72|858.37|855.97|0
1653984900000|2022-05-31 08:15:00|859.51|857.11|852.64|850.24|859.74|857.34|851.5|849.1|0
1653985200000|2022-05-31 08:20:00|852.19|849.79|850.81|848.41|853.33|850.93|849.79|847.39|0
1653985500000|2022-05-31 08:25:00|851.04|848.64|848.76|846.36|852.41|850.01|847.61|845.21|0
1653985800000|2022-05-31 08:30:00|848.3|845.9|849.44|847.04|850.7|848.3|848.07|845.67|0
1653986100000|2022-05-31 08:35:00|849.56|847.16|848.53|846.13|851.73|849.33|848.07|845.67|0
1653986400000|2022-05-31 08:40:00|848.07|845.67|846.7|844.3|848.3|845.9|844.19|841.79|0
1653986700000|2022-05-31 08:45:00|846.82|844.42|849.79|847.39|850.81|848.41|845.9|843.5|0
1653987000000|2022-05-31 08:50:00|849.44|847.04|850.35|847.95|850.47|848.07|848.41|846.01|0
1653987300000|2022-05-31 08:55:00|849.89|847.49|852.18|849.78|853.44|851.04|848.64|846.24|0
1653987600000|2022-05-31 09:00:00|851.95|849.55|859.17|856.77|860.65|858.25|851.95|849.55|0
1653987900000|2022-05-31 09:05:00|859.28|856.88|862.72|860.32|862.72|860.32|859.28|856.88|0
1653988200000|2022-05-31 09:10:00|862.95|860.55|866.28|863.88|866.85|864.45|861.8|859.4|0
1653988500000|2022-05-31 09:15:00|866.16|863.76|865.82|863.42|868|865.6|864.78|862.38|0
1653988800000|2022-05-31 09:20:00|865.93|863.53|871.68|869.28|871.68|869.28|861.8|859.4|0
1653989100000|2022-05-31 09:25:00|871.91|869.51|867.08|864.68|871.91|869.51|866.62|864.22|0
1653989400000|2022-05-31 09:30:00|866.85|864.45|870.76|868.36|871.34|868.94|865.13|862.73|0
1653989700000|2022-05-31 09:35:00|871.11|868.71|878.6|876.2|879.06|876.66|870.53|868.13|0
1653990000000|2022-05-31 09:40:00|878.37|875.97|880.9|878.5|883.34|880.94|876.75|874.35|0
1653990300000|2022-05-31 09:45:00|881.37|878.97|878.83|876.43|881.37|878.97|875.83|873.43|0
1653990600000|2022-05-31 09:50:00|879.06|876.66|878.59|876.19|880.21|877.81|877.56|875.16|0
1653990900000|2022-05-31 09:55:00|878.83|876.43|876.98|874.58|879.18|876.78|875.83|873.43|0
1653991200000|2022-05-31 10:00:00|877.21|874.81|880.44|878.04|881.72|879.32|876.64|874.24|0
1653991500000|2022-05-31 10:05:00|880.21|877.81|878.36|875.96|883.33|880.93|878.25|875.85|0
1653991800000|2022-05-31 10:10:00|878.82|876.42|877.9|875.5|879.75|877.35|876.52|874.12|0
1653992100000|2022-05-31 10:15:00|877.67|875.27|878.13|875.73|878.36|875.96|875.71|873.31|0
1653992400000|2022-05-31 10:20:00|878.36|875.96|877.67|875.27|880.44|878.04|876.98|874.58|0
1653992700000|2022-05-31 10:25:00|877.9|875.5|876.97|874.57|878.82|876.42|875.82|873.42|0
1653993000000|2022-05-31 10:30:00|877.21|874.81|877.9|875.5|879.4|877|876.05|873.65|0
1653993300000|2022-05-31 10:35:00|877.79|875.39|870.75|868.35|877.79|875.39|870.75|868.35|0
1653993600000|2022-05-31 10:40:00|870.98|868.58|865.23|862.83|871.44|869.04|864.77|862.37|0
1653993900000|2022-05-31 10:45:00|865.46|863.06|868.2|865.8|869.35|866.95|863.51|861.11|0
1653994200000|2022-05-31 10:50:00|867.97|865.57|870.39|867.99|871.88|869.48|867.17|864.77|0
1653994500000|2022-05-31 10:55:00|870.5|868.1|870.62|868.22|871.19|868.79|868.2|865.8|0
1653994800000|2022-05-31 11:00:00|869.93|867.53|865.44|863.04|869.93|867.53|864.75|862.35|0
1653995100000|2022-05-31 11:05:00|864.98|862.58|861.54|859.14|865.67|863.27|861.31|858.91|0
1653995400000|2022-05-31 11:10:00|861.66|859.26|866.82|864.42|867.28|864.88|859.47|857.07|0
1653995700000|2022-05-31 11:15:00|867.05|864.65|868.89|866.49|870.04|867.64|867.05|864.65|0
1653996000000|2022-05-31 11:20:00|868.66|866.26|869.35|866.95|869.93|867.53|866.82|864.42|0
1653996300000|2022-05-31 11:25:00|869.47|867.07|870.96|868.56|871.42|869.02|869.12|866.72|0
1653996600000|2022-05-31 11:30:00|870.85|868.45|869.12|866.72|871.65|869.25|868.78|866.38|0
1653996900000|2022-05-31 11:35:00|869.58|867.18|867.16|864.76|869.58|867.18|865.21|862.81|0
1653997200000|2022-05-31 11:40:00|867.73|865.33|869.57|867.17|870.5|868.1|867.5|865.1|0
1653997500000|2022-05-31 11:45:00|869.34|866.94|870.15|867.75|870.15|867.75|868.65|866.25|0
1653997800000|2022-05-31 11:50:00|870.03|867.63|873.84|871.44|874.3|871.9|869.57|867.17|0
1653998100000|2022-05-31 11:55:00|873.72|871.32|869.8|867.4|873.95|871.55|869.57|867.17|0
1653998400000|2022-05-31 12:00:00|869.69|867.29|876.94|874.54|877.87|875.47|869.11|866.71|0
1653998700000|2022-05-31 12:05:00|877.18|874.78|878.1|875.7|879.25|876.85|876.6|874.2|0
1653999000000|2022-05-31 12:10:00|877.87|875.47|877.17|874.77|879.71|877.31|876.94|874.54|0
1653999300000|2022-05-31 12:15:00|877.52|875.12|875.56|873.16|879.94|877.54|874.87|872.47|0
1653999600000|2022-05-31 12:20:00|875.33|872.93|878.56|876.16|878.56|876.16|874.87|872.47|0
1653999900000|2022-05-31 12:25:00|878.33|875.93|877.17|874.77|880.63|878.23|876.25|873.85|0
1654000200000|2022-05-31 12:30:00|877.52|875.12|881.79|879.39|882.48|880.08|877.17|874.77|0
1654000500000|2022-05-31 12:35:00|881.33|878.93|880.99|878.59|882.48|880.08|878.79|876.39|0
1654000800000|2022-05-31 12:40:00|880.76|878.36|883.02|880.62|884.18|881.78|880.3|877.9|0
1654001100000|2022-05-31 12:45:00|883.49|881.09|878.88|876.48|884.18|881.78|878.88|876.48|0
1654001400000|2022-05-31 12:50:00|879.11|876.71|880.95|878.55|880.95|878.55|877.96|875.56|0
1654001700000|2022-05-31 12:55:00|880.72|878.32|883.25|880.85|883.48|881.08|878.65|876.25|0
1654002000000|2022-05-31 13:00:00|883.37|880.97|878.42|876.02|883.37|880.97|876.57|874.17|0
1654002300000|2022-05-31 13:05:00|878.19|875.79|876.57|874.17|878.65|876.25|875.65|873.25|0
1654002600000|2022-05-31 13:10:00|876.34|873.94|869.68|867.28|876.57|874.17|869.68|867.28|0
1654002900000|2022-05-31 13:15:00|869.45|867.05|872.43|870.03|873.7|871.3|869.45|867.05|0
1654003200000|2022-05-31 13:20:00|872.66|870.26|870.6|868.2|873.58|871.18|869.91|867.51|0
1654003500000|2022-05-31 13:25:00|870.83|868.43|868.76|866.36|871.06|868.66|865.09|862.69|0
1654003800000|2022-05-31 13:30:00|869.91|867.51|888.06|885.66|888.06|885.66|866.81|864.41|0
1654004100000|2022-05-31 13:35:00|888.99|886.59|893.1|890.7|894.72|892.32|884.36|881.96|0
1654004400000|2022-05-31 13:40:00|894.15|891.75|897.74|895.34|899.83|897.43|893.1|890.7|0
1654004700000|2022-05-31 13:45:00|895.65|893.25|897.04|894.64|897.04|894.64|889.4|887|0
1654005000000|2022-05-31 13:50:00|896.35|893.95|890.55|888.15|896.58|894.18|888.47|886.07|0
1654005300000|2022-05-31 13:55:00|890.32|887.92|891.09|888.69|892.12|889.72|884.78|882.38|0
1654005600000|2022-05-31 14:00:00|891.55|889.15|899.29|896.89|899.29|896.89|887.96|885.56|0
1654005900000|2022-05-31 14:05:00|899.52|897.12|902.07|899.67|902.07|899.67|893.97|891.57|0
1654006200000|2022-05-31 14:10:00|901.84|899.44|892.12|889.72|902.54|900.14|891.66|889.26|0
1654006500000|2022-05-31 14:15:00|891.32|888.92|885.42|883.02|892.12|889.72|885.42|883.02|0
1654006800000|2022-05-31 14:20:00|884.62|882.22|881.4|879|884.73|882.33|874.6|872.2|0
1654007100000|2022-05-31 14:25:00|881.28|878.88|885.72|883.32|885.95|883.55|877.86|875.46|0
1654007400000|2022-05-31 14:30:00|886.18|883.78|879.9|877.5|886.18|883.78|874.4|872|0
1654007700000|2022-05-31 14:35:00|880.36|877.96|881.14|878.74|883.84|881.44|877.01|874.61|0
1654008000000|2022-05-31 14:40:00|880.56|878.16|874.29|871.89|881.66|879.26|872.9|870.5|0
1654008300000|2022-05-31 14:45:00|873.82|871.42|877.74|875.34|878.43|876.03|870.14|867.74|0
1654008600000|2022-05-31 14:50:00|877.97|875.57|873.94|871.54|878.66|876.26|872.67|870.27|0
1654008900000|2022-05-31 14:55:00|873.36|870.96|875.2|872.8|878.43|876.03|872.44|870.04|0
1654009200000|2022-05-31 15:00:00|875.43|873.03|870.6|868.2|875.9|873.5|869.68|867.28|0
1654009500000|2022-05-31 15:05:00|870.37|867.97|881.17|878.77|883.27|880.87|869.22|866.82|0
1654009800000|2022-05-31 15:10:00|880.94|878.54|886.94|884.54|887.41|885.01|879.55|877.15|0
1654010100000|2022-05-31 15:15:00|887.87|885.47|887.64|885.24|888.33|885.93|884.63|882.23|0
1654010400000|2022-05-31 15:20:00|888.56|886.16|886.25|883.85|888.56|886.16|882.55|880.15|0
1654010700000|2022-05-31 15:25:00|885.79|883.39|886.25|883.85|888.1|885.7|881.86|879.46|0
1654011000000|2022-05-31 15:30:00|886.97|884.57|886.74|884.34|889.99|887.59|883.73|881.33|0
1654011300000|2022-05-31 15:35:00|887.44|885.04|877.49|875.09|888.13|885.73|877.49|875.09|0
1654011600000|2022-05-31 15:40:00|877.26|874.86|876.11|873.71|880.73|878.33|874.03|871.63|0
1654011900000|2022-05-31 15:45:00|875.65|873.25|870.11|867.71|875.88|873.48|869.42|867.02|0
1654012200000|2022-05-31 15:50:00|870.58|868.18|862.52|860.12|870.58|868.18|861.38|858.98|0
1654012500000|2022-05-31 15:55:00|862.29|859.89|859.31|856.91|862.52|860.12|856.56|854.16|0
1654012800000|2022-05-31 16:00:00|858.85|856.45|848.99|846.59|859.08|856.68|848.99|846.59|0
1654013100000|2022-05-31 16:05:00|849.11|846.71|854.74|852.34|854.74|852.34|849.11|846.71|0
1654013400000|2022-05-31 16:10:00|854.97|852.57|860.05|857.65|860.05|857.65|852.9|850.5|0
1654013700000|2022-05-31 16:15:00|860.28|857.88|861.66|859.26|866.05|863.65|858.89|856.49|0
1654014000000|2022-05-31 16:20:00|861.43|859.03|865.13|862.73|867.67|865.27|861.43|859.03|0
1654014300000|2022-05-31 16:25:00|865.36|862.96|860.04|857.64|865.36|862.96|860.04|857.64|0
1654014600000|2022-05-31 16:30:00|859.81|857.41|858.66|856.26|862.12|859.72|858.66|856.26|0
1654014900000|2022-05-31 16:35:00|858.2|855.8|852.09|849.69|858.66|856.26|851.51|849.11|0
1654015200000|2022-05-31 16:40:00|851.74|849.34|851.28|848.88|852.9|850.5|847.83|845.43|0
1654015500000|2022-05-31 16:45:00|851.05|848.65|851.74|849.34|854.05|851.65|848.75|846.35|0
1654015800000|2022-05-31 16:50:00|851.97|849.57|848.98|846.58|852.43|850.03|848.06|845.66|0
1654016100000|2022-05-31 16:55:00|848.75|846.35|852.2|849.8|852.89|850.49|847.03|844.63|0
1654016400000|2022-05-31 17:00:00|852.89|850.49|858.19|855.79|860.73|858.33|850.59|848.19|0
1654016700000|2022-05-31 17:05:00|857.5|855.1|849.44|847.04|857.73|855.33|848.06|845.66|0
1654017000000|2022-05-31 17:10:00|849.67|847.27|854.73|852.33|855.43|853.03|849.67|847.27|0
1654017300000|2022-05-31 17:15:00|854.5|852.1|861.88|859.48|863.85|861.45|854.5|852.1|0
1654017600000|2022-05-31 17:20:00|861.19|858.79|863.5|861.1|864.66|862.26|860.73|858.33|0
1654017900000|2022-05-31 17:25:00|863.96|861.56|863.04|860.64|866.27|863.87|860.04|857.64|0
1654018200000|2022-05-31 17:30:00|863.5|861.1|854.27|851.87|864.19|861.79|854.27|851.87|0
1654018500000|2022-05-31 17:35:00|854.5|852.1|856.69|854.29|858.88|856.48|851.97|849.57|0
1654018800000|2022-05-31 17:40:00|856.34|853.94|851.97|849.57|857.73|855.33|851.97|849.57|0
1654019100000|2022-05-31 17:45:00|852.2|849.8|854.04|851.64|856.11|853.71|850.59|848.19|0
1654019400000|2022-05-31 17:50:00|853.81|851.41|847.82|845.42|854.73|852.33|845.07|842.67|0
1654019700000|2022-05-31 17:55:00|847.37|844.97|841.85|839.45|848.05|845.65|841.63|839.23|0
1654020000000|2022-05-31 18:00:00|843|840.6|845.07|842.67|845.99|843.59|840.48|838.08|0
1654020300000|2022-05-31 18:05:00|846.44|844.04|844.84|842.44|849.43|847.03|844.38|841.98|0
1654020600000|2022-05-31 18:10:00|845.3|842.9|844.84|842.44|847.36|844.96|843.23|840.83|0
1654020900000|2022-05-31 18:15:00|845.3|842.9|843|840.6|846.44|844.04|842.77|840.37|0
1654021200000|2022-05-31 18:20:00|842.31|839.91|848.05|845.65|851.5|849.1|841.62|839.22|0
1654021500000|2022-05-31 18:25:00|848.28|845.88|849.89|847.49|853.57|851.17|847.82|845.42|0
1654021800000|2022-05-31 18:30:00|850.12|847.72|852.42|850.02|853.11|850.71|848.05|845.65|0
1654022100000|2022-05-31 18:35:00|852.19|849.79|851.04|848.64|853.8|851.4|848.74|846.34|0
1654022400000|2022-05-31 18:40:00|850.58|848.18|860.26|857.86|860.95|858.55|850.58|848.18|0
1654022700000|2022-05-31 18:45:00|861.18|858.78|868.11|865.71|871.59|869.19|861.18|858.78|0
1654023000000|2022-05-31 18:50:00|868.58|866.18|875.29|872.89|875.29|872.89|865.8|863.4|0
1654023300000|2022-05-31 18:55:00|875.06|872.66|871.59|869.19|879.47|877.07|869.73|867.33|0
1654023600000|2022-05-31 19:00:00|871.82|869.42|874.6|872.2|881.1|878.7|871.35|868.95|0
1654023900000|2022-05-31 19:05:00|874.83|872.43|867.42|865.02|878.77|876.37|866.95|864.55|0
1654024200000|2022-05-31 19:10:00|868.34|865.94|867.42|865.02|873.44|871.04|867.42|865.02|0
1654024500000|2022-05-31 19:15:00|866.03|863.63|867.18|864.78|867.65|865.25|858.41|856.01|0
1654024800000|2022-05-31 19:20:00|867.07|864.67|860.71|858.31|867.65|865.25|858.64|856.24|0
1654025100000|2022-05-31 19:25:00|860.48|858.08|859.74|857.34|863.48|861.08|858.4|856|0
1654025400000|2022-05-31 19:30:00|860.21|857.81|852.83|850.43|860.21|857.81|851.45|849.05|0
1654025700000|2022-05-31 19:35:00|853.29|850.89|855.59|853.19|857.9|855.5|852.37|849.97|0
1654026000000|2022-05-31 19:40:00|855.82|853.42|863.67|861.27|863.9|861.5|853.06|850.66|0
1654026300000|2022-05-31 19:45:00|864.36|861.96|863.67|861.27|866.44|864.04|859.28|856.88|0
1654026600000|2022-05-31 19:50:00|860.9|858.5|867.14|864.74|868.06|865.66|853.29|850.89|0
1654026900000|2022-05-31 19:55:00|867.6|865.2|870.38|867.98|877.33|874.93|867.6|865.2|0
1654027200000|2022-05-31 20:00:00|874.32|871.92|878.03|875.63|878.26|875.86|870.61|868.21|0
1654027500000|2022-05-31 20:05:00|878.15|875.75|878.26|875.86|880.82|878.42|877.1|874.7|0
1654027800000|2022-05-31 20:10:00|877.8|875.4|875.29|872.89|878.03|875.63|870.14|867.74|0
1654028100000|2022-05-31 20:15:00|875.03|872.23|875.02|872.22|877.24|874.44|874.56|871.76|0
1654028400000|2022-05-31 20:20:00|875.26|872.46|874.22|871.42|875.72|872.92|874.22|871.42|0
1654028700000|2022-05-31 20:25:00|874.1|871.3|873.4|870.6|877.81|875.01|873.4|870.6|0
1654029000000|2022-05-31 20:30:00|873.17|870.37|874.56|871.76|875.72|872.92|873.17|870.37|0
1654029300000|2022-05-31 20:35:00|874.79|871.99|873.63|870.83|875.26|872.46|873.63|870.83|0
1654029600000|2022-05-31 20:40:00|873.86|871.06|873.4|870.6|874.09|871.29|872.47|869.67|0
1654029900000|2022-05-31 20:45:00|872.93|870.13|872|869.2|874.56|871.76|872|869.2|0
1654030200000|2022-05-31 20:50:00|872.23|869.43|872|869.2|872.36|869.56|870.84|868.04|0
1654030500000|2022-05-31 20:55:00|872.23|869.43|872.35|869.55|873.39|870.59|871.77|868.97|0
1654030800000|2022-05-31 21:00:00|872.8|870|872.84|870.04|873.21|870.41|872.8|870|0
1654031100000|2022-05-31 21:05:00|872.8|870|873.41|870.61|873.41|870.61|872.73|869.93|0
1654031400000|2022-05-31 21:10:00|873.31|870.51|872.23|869.43|873.31|870.51|872.09|869.29|0
1654031700000|2022-05-31 21:15:00|872.09|869.29|872.17|869.37|872.53|869.73|871.76|868.96|0
1654032000000|2022-05-31 21:20:00|872.23|869.43|872.32|869.52|872.43|869.63|872.23|869.43|0
1654032300000|2022-05-31 21:25:00|872.23|869.43|871.76|868.96|872.39|869.59|871.68|868.88|0
1654032600000|2022-05-31 21:30:00|871.52|868.72|871.11|868.31|871.52|868.72|871.08|868.28|0
1654032900000|2022-05-31 21:35:00|871.04|868.24|870.77|867.97|871.11|868.31|870.73|867.93|0
1654033200000|2022-05-31 21:40:00|871.11|868.31|871.49|868.69|871.49|868.69|871.11|868.31|0
1654033500000|2022-05-31 21:45:00|871.45|868.65|871.49|868.69|871.65|868.85|871.35|868.55|0
1654033800000|2022-05-31 21:50:00|871.48|868.68|871.48|868.68|871.78|868.98|871.45|868.65|0
1654034100000|2022-05-31 21:55:00|871.45|868.65|871.08|868.28|871.65|868.85|870.87|868.07|0
1654034400000|2022-05-31 22:00:00|868.64|865.84|868.28|865.48|869.44|866.64|867.48|864.68|0
1654034700000|2022-05-31 22:05:00|868.05|865.25|867.82|865.02|868.51|865.71|867.01|864.21|0
1654035000000|2022-05-31 22:10:00|867.94|865.14|869.33|866.53|869.9|867.1|867.94|865.14|0
1654035300000|2022-05-31 22:15:00|869.1|866.3|870.37|867.57|870.37|867.57|867.59|864.79|0
1654035600000|2022-05-31 22:20:00|870.14|867.34|869.9|867.1|870.6|867.8|869.67|866.87|0
1654035900000|2022-05-31 22:25:00|869.67|866.87|868.97|866.17|871.65|868.85|868.97|866.17|0
1654036200000|2022-05-31 22:30:00|868.74|865.94|868.05|865.25|868.74|865.94|867.35|864.55|0
1654036500000|2022-05-31 22:35:00|868.28|865.48|865.03|862.23|868.28|865.48|865.03|862.23|0
1654036800000|2022-05-31 22:40:00|864.92|862.12|866.89|864.09|867.12|864.32|864.57|861.77|0
1654037100000|2022-05-31 22:45:00|866.78|863.98|863.64|860.84|866.89|864.09|863.18|860.38|0
1654037400000|2022-05-31 22:50:00|863.41|860.61|864.8|862|865.26|862.46|863.18|860.38|0
1654037700000|2022-05-31 22:55:00|864.57|861.77|862.72|859.92|864.57|861.77|862.14|859.34|0
1654038000000|2022-05-31 23:00:00|862.02|859.22|863.18|860.38|864.11|861.31|861.79|858.99|0
1654038300000|2022-05-31 23:05:00|863.3|860.5|864.8|862|865.49|862.69|862.95|860.15|0
1654038600000|2022-05-31 23:10:00|865.03|862.23|864.34|861.54|865.49|862.69|863.64|860.84|0
1654038900000|2022-05-31 23:15:00|864.22|861.42|864.8|862|865.49|862.69|863.76|860.96|0
1654039200000|2022-05-31 23:20:00|864.92|862.12|863.87|861.07|865.49|862.69|863.87|861.07|0
1654039500000|2022-05-31 23:25:00|864.1|861.3|862.25|859.45|864.1|861.3|862.25|859.45|0
1654039800000|2022-05-31 23:30:00|862.02|859.22|862.25|859.45|862.71|859.91|861.68|858.88|0
1654040100000|2022-05-31 23:35:00|862.37|859.57|865.03|862.23|865.03|862.23|862.37|859.57|0
1654040400000|2022-05-31 23:40:00|864.68|861.88|860.86|858.06|864.68|861.88|860.86|858.06|0
1654040700000|2022-05-31 23:45:00|860.63|857.83|859.01|856.21|860.86|858.06|858.78|855.98|0
1654041000000|2022-05-31 23:50:00|858.78|855.98|858.09|855.29|859.01|856.21|857.85|855.05|0
1654041300000|2022-05-31 23:55:00|857.85|855.05|857.85|855.05|859.24|856.44|857.16|854.36|0
1654041600000|2022-06-01 00:00:00|857.62|854.82|855.54|852.74|857.85|855.05|854.62|851.82|0
1654041900000|2022-06-01 00:05:00|855.31|852.51|854.85|852.05|855.54|852.74|853.93|851.13|0
1654042200000|2022-06-01 00:10:00|854.74|851.94|854.62|851.82|856|853.2|854.51|851.71|0
1654042500000|2022-06-01 00:15:00|854.74|851.94|856.35|853.55|856.7|853.9|854.16|851.36|0
1654042800000|2022-06-01 00:20:00|856.7|853.9|855.31|852.51|856.82|854.02|854.62|851.82|0
1654043100000|2022-06-01 00:25:00|855.54|852.74|855.31|852.51|855.54|852.74|854.16|851.36|0
1654043400000|2022-06-01 00:30:00|855.77|852.97|854.62|851.82|856.23|853.43|854.39|851.59|0
1654043700000|2022-06-01 00:35:00|854.85|852.05|856.23|853.43|857.39|854.59|854.85|852.05|0
1654044000000|2022-06-01 00:40:00|856|853.2|855.31|852.51|856.23|853.43|854.85|852.05|0
1654044300000|2022-06-01 00:45:00|855.08|852.28|855.08|852.28|856|853.2|854.85|852.05|0
1654044600000|2022-06-01 00:50:00|854.84|852.04|855.08|852.28|855.54|852.74|854.61|851.81|0
1654044900000|2022-06-01 00:55:00|854.84|852.04|856.23|853.43|856.46|853.66|854.84|852.04|0
1654045200000|2022-06-01 01:00:00|856.69|853.89|854.84|852.04|857.38|854.58|854.84|852.04|0
1654045500000|2022-06-01 01:05:00|854.96|852.16|854.15|851.35|855.54|852.74|854.15|851.35|0
1654045800000|2022-06-01 01:10:00|853.92|851.12|851.61|848.81|853.92|851.12|850.92|848.12|0
1654046100000|2022-06-01 01:15:00|851.15|848.35|850.69|847.89|851.84|849.04|850|847.2|0
1654046400000|2022-06-01 01:20:00|850.46|847.66|851.84|849.04|851.84|849.04|850.23|847.43|0
1654046700000|2022-06-01 01:25:00|851.61|848.81|851.84|849.04|852.3|849.5|851.38|848.58|0
1654047000000|2022-06-01 01:30:00|852.07|849.27|853.69|850.89|853.69|850.89|851.61|848.81|0
1654047300000|2022-06-01 01:35:00|853.92|851.12|851.84|849.04|855.53|852.73|851.38|848.58|0
1654047600000|2022-06-01 01:40:00|852.07|849.27|853.11|850.31|853.91|851.11|851.84|849.04|0
1654047900000|2022-06-01 01:45:00|852.99|850.19|852.76|849.96|853.45|850.65|851.15|848.35|0
1654048200000|2022-06-01 01:50:00|852.99|850.19|852.53|849.73|852.99|850.19|851.38|848.58|0
1654048500000|2022-06-01 01:55:00|852.42|849.62|852.99|850.19|853.22|850.42|851.84|849.04|0
1654048800000|2022-06-01 02:00:00|853.11|850.31|853.68|850.88|854.6|851.8|853.11|850.31|0
1654049100000|2022-06-01 02:05:00|853.91|851.11|854.83|852.03|855.99|853.19|853.22|850.42|0
1654049400000|2022-06-01 02:10:00|855.07|852.27|853.91|851.11|855.07|852.27|853.68|850.88|0
1654049700000|2022-06-01 02:15:00|853.8|851|853.68|850.88|854.14|851.34|853.11|850.31|0
1654050000000|2022-06-01 02:20:00|853.45|850.65|854.03|851.23|854.83|852.03|852.18|849.38|0
1654050300000|2022-06-01 02:25:00|854.14|851.34|855.06|852.26|855.29|852.49|853.8|851|0
1654050600000|2022-06-01 02:30:00|855.29|852.49|854.83|852.03|855.64|852.84|854.37|851.57|0
1654050900000|2022-06-01 02:35:00|855.06|852.26|854.14|851.34|855.52|852.72|853.91|851.11|0
1654051200000|2022-06-01 02:40:00|854.37|851.57|854.6|851.8|855.06|852.26|854.14|851.34|0
1654051500000|2022-06-01 02:45:00|854.49|851.69|855.52|852.72|855.75|852.95|854.37|851.57|0
1654051800000|2022-06-01 02:50:00|855.75|852.95|858.64|855.84|859.22|856.42|855.18|852.38|0
1654052100000|2022-06-01 02:55:00|858.76|855.96|859.68|856.88|860.14|857.34|858.06|855.26|0
1654052400000|2022-06-01 03:00:00|859.91|857.11|860.84|858.04|862.22|859.42|859.8|857|0
1654052700000|2022-06-01 03:05:00|860.72|857.92|862.45|859.65|862.69|859.89|860.6|857.8|0
1654053000000|2022-06-01 03:10:00|862.22|859.42|862.22|859.42|862.92|860.12|860.83|858.03|0
1654053300000|2022-06-01 03:15:00|862.45|859.65|861.06|858.26|862.45|859.65|861.06|858.26|0
1654053600000|2022-06-01 03:20:00|861.3|858.5|861.06|858.26|861.76|858.96|859.45|856.65|0
1654053900000|2022-06-01 03:25:00|860.83|858.03|860.6|857.8|861.06|858.26|859.68|856.88|0
1654054200000|2022-06-01 03:30:00|860.83|858.03|861.06|858.26|861.29|858.49|860.37|857.57|0
1654054500000|2022-06-01 03:35:00|861.18|858.38|861.29|858.49|862.22|859.42|861.06|858.26|0
1654054800000|2022-06-01 03:40:00|861.06|858.26|861.29|858.49|861.76|858.96|860.6|857.8|0
1654055100000|2022-06-01 03:45:00|861.18|858.38|858.75|855.95|861.18|858.38|858.75|855.95|0
1654055400000|2022-06-01 03:50:00|858.87|856.07|859.67|856.87|859.9|857.1|858.75|855.95|0
1654055700000|2022-06-01 03:55:00|859.44|856.64|859.67|856.87|859.9|857.1|859.44|856.64|0
1654056000000|2022-06-01 04:00:00|859.44|856.64|858.52|855.72|859.67|856.87|858.28|855.48|0
1654056300000|2022-06-01 04:05:00|858.28|855.48|864.99|862.19|865.22|862.42|857.82|855.02|0
1654056600000|2022-06-01 04:10:00|864.53|861.73|865.34|862.54|866.61|863.81|864.53|861.73|0
1654056900000|2022-06-01 04:15:00|865.22|862.42|865.22|862.42|866.38|863.58|865.22|862.42|0
1654057200000|2022-06-01 04:20:00|865.34|862.54|864.07|861.27|865.46|862.66|863.83|861.03|0
1654057500000|2022-06-01 04:25:00|864.3|861.5|862.91|860.11|864.76|861.96|862.68|859.88|0
1654057800000|2022-06-01 04:30:00|862.68|859.88|863.6|860.8|863.6|860.8|862.68|859.88|0
1654058100000|2022-06-01 04:35:00|863.49|860.69|861.29|858.49|864.06|861.26|861.29|858.49|0
1654058400000|2022-06-01 04:40:00|861.52|858.72|861.75|858.95|862.67|859.87|861.29|858.49|0
1654058700000|2022-06-01 04:45:00|861.98|859.18|862.33|859.53|862.9|860.1|861.05|858.25|0
1654059000000|2022-06-01 04:50:00|862.21|859.41|862.67|859.87|863.6|860.8|862.21|859.41|0
1654059300000|2022-06-01 04:55:00|862.21|859.41|858.97|856.17|862.21|859.41|858.74|855.94|0
1654059600000|2022-06-01 05:00:00|858.51|855.71|858.28|855.48|859.9|857.1|857.82|855.02|0
1654059900000|2022-06-01 05:05:00|858.05|855.25|857.35|854.55|858.05|855.25|855.27|852.47|0
1654060200000|2022-06-01 05:10:00|857.58|854.78|859.43|856.63|859.66|856.86|857.12|854.32|0
1654060500000|2022-06-01 05:15:00|859.32|856.52|861.51|858.71|861.98|859.18|858.51|855.71|0
1654060800000|2022-06-01 05:20:00|861.4|858.6|863.83|861.03|864.29|861.49|861.28|858.48|0
1654061100000|2022-06-01 05:25:00|863.59|860.79|864.06|861.26|864.52|861.72|862.9|860.1|0
1654061400000|2022-06-01 05:30:00|864.41|861.61|871.47|868.67|871.47|868.67|864.41|861.61|0
1654061700000|2022-06-01 05:35:00|871.36|868.56|869.85|867.05|871.36|868.56|869.04|866.24|0
1654062000000|2022-06-01 05:40:00|869.62|866.82|869.62|866.82|869.97|867.17|868.23|865.43|0
1654062300000|2022-06-01 05:45:00|869.85|867.05|873.79|870.99|873.79|870.99|868.92|866.12|0
1654062600000|2022-06-01 05:50:00|874.03|871.23|873.79|870.99|874.03|871.23|871.01|868.21|0
1654062900000|2022-06-01 05:55:00|873.33|870.53|871.13|868.33|874.26|871.46|871.01|868.21|0
1654063200000|2022-06-01 06:00:00|870.78|867.98|869.61|866.81|873.33|870.53|869.38|866.58|0
1654063500000|2022-06-01 06:05:00|869.38|866.58|865.44|862.64|869.61|866.81|865.44|862.64|0
1654063800000|2022-06-01 06:10:00|865.21|862.41|865.21|862.41|865.9|863.1|862.66|859.86|0
1654064100000|2022-06-01 06:15:00|865.44|862.64|867.53|864.73|867.53|864.73|864.05|861.25|0
1654064400000|2022-06-01 06:20:00|867.41|864.61|863.71|860.91|867.99|865.19|863.59|860.79|0
1654064700000|2022-06-01 06:25:00|863.94|861.14|866.49|863.69|866.83|864.03|863.82|861.02|0
1654065000000|2022-06-01 06:30:00|866.37|863.57|866.83|864.03|866.83|864.03|865.21|862.41|0
1654065300000|2022-06-01 06:35:00|867.06|864.26|866.6|863.8|869.38|866.58|865.56|862.76|0
1654065600000|2022-06-01 06:40:00|866.36|863.56|864.05|861.25|866.6|863.8|862.89|860.09|0
1654065900000|2022-06-01 06:45:00|864.17|861.37|861.27|858.47|864.97|862.17|861.27|858.47|0
1654066200000|2022-06-01 06:50:00|861.5|858.7|862.89|860.09|863.81|861.01|861.5|858.7|0
1654066500000|2022-06-01 06:55:00|862.78|859.98|861.96|859.16|863.24|860.44|861.5|858.7|0
1654066800000|2022-06-01 07:00:00|861.73|858.93|861.62|858.82|864.97|862.17|858.61|855.81|0
1654067100000|2022-06-01 07:05:00|861.3|858.9|861.81|859.41|863.97|861.57|858.46|856.06|0
1654067400000|2022-06-01 07:10:00|861.92|859.52|860.3|857.9|862.61|860.21|857.76|855.36|0
1654067700000|2022-06-01 07:15:00|860.07|857.67|859.84|857.44|861.46|859.06|858.45|856.05|0
1654068000000|2022-06-01 07:20:00|860.07|857.67|862.15|859.75|864.23|861.83|859.38|856.98|0
1654068300000|2022-06-01 07:25:00|862.38|859.98|861.22|858.82|863.66|861.26|859.61|857.21|0
1654068600000|2022-06-01 07:30:00|861.46|859.06|857.88|855.48|863.89|861.49|857.76|855.36|0
1654068900000|2022-06-01 07:35:00|857.99|855.59|859.38|856.98|859.38|856.98|856.61|854.21|0
1654069200000|2022-06-01 07:40:00|860.53|858.13|865.83|863.43|868.34|865.94|859.84|857.44|0
1654069500000|2022-06-01 07:45:00|865.6|863.2|864.44|862.04|867.22|864.82|863.63|861.23|0
1654069800000|2022-06-01 07:50:00|864.21|861.81|865.6|863.2|866.53|864.13|862.59|860.19|0
1654070100000|2022-06-01 07:55:00|865.83|863.43|864.56|862.16|865.83|863.43|861.89|859.49|0
1654070400000|2022-06-01 08:00:00|864.67|862.27|865.37|862.97|866.52|864.12|863.28|860.88|0
1654070700000|2022-06-01 08:05:00|865.25|862.85|871.16|868.76|875.11|872.71|864.67|862.27|0
1654071000000|2022-06-01 08:10:00|871.4|869|877.09|874.69|877.33|874.93|871.4|869|0
1654071300000|2022-06-01 08:15:00|877.21|874.81|876.04|873.64|877.21|874.81|874.42|872.02|0
1654071600000|2022-06-01 08:20:00|875.81|873.41|873.72|871.32|877.9|875.5|873.72|871.32|0
1654071900000|2022-06-01 08:25:00|873.49|871.09|872.56|870.16|874.65|872.25|872.09|869.69|0
1654072200000|2022-06-01 08:30:00|872.32|869.92|871.39|868.99|872.32|869.92|869.43|867.03|0
1654072500000|2022-06-01 08:35:00|871.16|868.76|872.91|870.51|873.95|871.55|869.89|867.49|0
1654072800000|2022-06-01 08:40:00|872.32|869.92|872.55|870.15|874.88|872.48|871.16|868.76|0
1654073100000|2022-06-01 08:45:00|871.86|869.46|868.03|865.63|872.32|869.92|867.8|865.4|0
1654073400000|2022-06-01 08:50:00|867.91|865.51|869.07|866.67|869.42|867.02|867.91|865.51|0
1654073700000|2022-06-01 08:55:00|868.84|866.44|871.51|869.11|871.51|869.11|868.84|866.44|0
1654074000000|2022-06-01 09:00:00|870.69|868.29|870.35|867.95|871.39|868.99|868.14|865.74|0
1654074300000|2022-06-01 09:05:00|869.89|867.49|867.91|865.51|870.12|867.72|866.28|863.88|0
1654074600000|2022-06-01 09:10:00|867.68|865.28|868.37|865.97|869.07|866.67|867.68|865.28|0
1654074900000|2022-06-01 09:15:00|868.14|865.74|868.14|865.74|868.49|866.09|866.98|864.58|0
1654075200000|2022-06-01 09:20:00|868.03|865.63|865.82|863.42|868.96|866.56|864.43|862.03|0
1654075500000|2022-06-01 09:25:00|865.94|863.54|865.36|862.96|866.17|863.77|864.43|862.03|0
1654075800000|2022-06-01 09:30:00|865.12|862.72|863.73|861.33|865.36|862.96|863.73|861.33|0
1654076100000|2022-06-01 09:35:00|863.62|861.22|865.59|863.19|865.59|863.19|863.27|860.87|0
1654076400000|2022-06-01 09:40:00|865.71|863.31|865.71|863.31|866.74|864.34|865.58|863.18|0
1654076700000|2022-06-01 09:45:00|865.58|863.18|867.67|865.27|867.9|865.5|865.58|863.18|0
1654077000000|2022-06-01 09:50:00|867.79|865.39|866.97|864.57|869.06|866.66|866.74|864.34|0
1654077300000|2022-06-01 09:55:00|867.21|864.81|869.06|866.66|869.29|866.89|866.97|864.57|0
1654077600000|2022-06-01 10:00:00|869.29|866.89|869.06|866.66|869.76|867.36|867.9|865.5|0
1654077900000|2022-06-01 10:05:00|868.83|866.43|871.15|868.75|872.2|869.8|868.13|865.73|0
1654078200000|2022-06-01 10:10:00|870.92|868.52|871.61|869.21|872.78|870.38|870.69|868.29|0
1654078500000|2022-06-01 10:15:00|872.08|869.68|870.57|868.17|872.54|870.14|869.76|867.36|0
1654078800000|2022-06-01 10:20:00|870.45|868.05|872.31|869.91|873.94|871.54|870.22|867.82|0
1654079100000|2022-06-01 10:25:00|872.08|869.68|873.01|870.61|874.4|872|872.08|869.68|0
1654079400000|2022-06-01 10:30:00|873.24|870.84|871.61|869.21|873.24|870.84|869.75|867.35|0
1654079700000|2022-06-01 10:35:00|871.73|869.33|874.63|872.23|874.86|872.46|870.45|868.05|0
1654080000000|2022-06-01 10:40:00|874.4|872|870.68|868.28|874.4|872|870.45|868.05|0
1654080300000|2022-06-01 10:45:00|870.45|868.05|873.24|870.84|873.24|870.84|870.45|868.05|0
1654080600000|2022-06-01 10:50:00|873|870.6|875.45|873.05|875.56|873.16|872.89|870.49|0
1654080900000|2022-06-01 10:55:00|875.33|872.93|873.93|871.53|877.19|874.79|872.54|870.14|0
1654081200000|2022-06-01 11:00:00|874.05|871.65|870.68|868.28|874.05|871.65|870.45|868.05|0
1654081500000|2022-06-01 11:05:00|870.45|868.05|866.97|864.57|871.03|868.63|864.88|862.48|0
1654081800000|2022-06-01 11:10:00|867.2|864.8|866.96|864.56|868.71|866.31|865.93|863.53|0
1654082100000|2022-06-01 11:15:00|866.73|864.33|868.82|866.42|868.94|866.54|866.73|864.33|0
1654082400000|2022-06-01 11:20:00|868.94|866.54|868.82|866.42|870.44|868.04|868.12|865.72|0
1654082700000|2022-06-01 11:25:00|868.71|866.31|867.66|865.26|869.05|866.65|867.66|865.26|0
1654083000000|2022-06-01 11:30:00|867.78|865.38|866.96|864.56|870.21|867.81|864.18|861.78|0
1654083300000|2022-06-01 11:35:00|867.08|864.68|865.8|863.4|867.08|864.68|863.49|861.09|0
1654083600000|2022-06-01 11:40:00|865.92|863.52|868.47|866.07|868.71|866.31|865.57|863.17|0
1654083900000|2022-06-01 11:45:00|868.35|865.95|865.57|863.17|869.05|866.65|862.56|860.16|0
1654084200000|2022-06-01 11:50:00|865.34|862.94|866.62|864.22|868.01|865.61|865.11|862.71|0
1654084500000|2022-06-01 11:55:00|866.73|864.33|860.94|858.54|866.73|864.33|860.94|858.54|0
1654084800000|2022-06-01 12:00:00|860.7|858.3|860.01|857.61|862.32|859.92|858.16|855.76|0
1654085100000|2022-06-01 12:05:00|860.24|857.84|860.93|858.53|861.29|858.89|858.05|855.65|0
1654085400000|2022-06-01 12:10:00|861.17|858.77|860.47|858.07|861.17|858.77|859.08|856.68|0
1654085700000|2022-06-01 12:15:00|860.24|857.84|862.55|860.15|862.55|860.15|859.31|856.91|0
1654086000000|2022-06-01 12:20:00|861.86|859.46|857.23|854.83|862.79|860.39|857|854.6|0
1654086300000|2022-06-01 12:25:00|857.46|855.06|855.61|853.21|858.16|855.76|853.77|851.37|0
1654086600000|2022-06-01 12:30:00|855.38|852.98|854.69|852.29|857.92|855.52|854.69|852.29|0
1654086900000|2022-06-01 12:35:00|854.46|852.06|854.92|852.52|856.07|853.67|854.23|851.83|0
1654087200000|2022-06-01 12:40:00|855.04|852.64|853.19|850.79|856.77|854.37|852.84|850.44|0
1654087500000|2022-06-01 12:45:00|853.07|850.67|855.84|853.44|856.77|854.37|853.07|850.67|0
1654087800000|2022-06-01 12:50:00|856.07|853.67|854.92|852.52|856.53|854.13|854.22|851.82|0
1654088100000|2022-06-01 12:55:00|854.81|852.41|857.92|855.52|857.92|855.52|853.76|851.36|0
1654088400000|2022-06-01 13:00:00|857.12|854.72|858.38|855.98|860.23|857.83|855.61|853.21|0
1654088700000|2022-06-01 13:05:00|858.61|856.21|854.45|852.05|859.08|856.68|854.45|852.05|0
1654089000000|2022-06-01 13:10:00|854.68|852.28|853.99|851.59|855.38|852.98|851.45|849.05|0
1654089300000|2022-06-01 13:15:00|853.88|851.48|850.99|848.59|855.84|853.44|850.76|848.36|0
1654089600000|2022-06-01 13:20:00|851.68|849.28|851.91|849.51|854.68|852.28|851.34|848.94|0
1654089900000|2022-06-01 13:25:00|851.22|848.82|851.45|849.05|852.83|850.43|851.22|848.82|0
1654090200000|2022-06-01 13:30:00|851.91|849.51|847.56|845.16|851.91|849.51|841.79|839.39|0
1654090500000|2022-06-01 13:35:00|846.41|844.01|855.66|853.26|855.89|853.49|841.33|838.93|0
1654090800000|2022-06-01 13:40:00|855.43|853.03|855.47|853.07|858.47|856.07|852.24|849.84|0
1654091100000|2022-06-01 13:45:00|854.08|851.68|859.86|857.46|862.99|860.59|852.24|849.84|0
1654091400000|2022-06-01 13:50:00|859.17|856.77|852.24|849.84|861.25|858.85|851.43|849.03|0
1654091700000|2022-06-01 13:55:00|851.08|848.68|854.89|852.49|857.55|855.15|849.93|847.53|0
1654092000000|2022-06-01 14:00:00|853.51|851.11|861.48|859.08|867.27|864.87|852|849.6|0
1654092300000|2022-06-01 14:05:00|862.87|860.47|875.63|873.23|878.88|876.48|861.94|859.54|0
1654092600000|2022-06-01 14:10:00|875.39|872.99|881.18|878.78|882.26|879.86|872.37|869.97|0
1654092900000|2022-06-01 14:15:00|882.11|879.71|892.6|890.2|893.07|890.67|882.11|879.71|0
1654093200000|2022-06-01 14:20:00|893.07|890.67|893.14|890.74|893.27|890.87|889.65|887.25|0
1654093500000|2022-06-01 14:25:00|893.38|890.98|897.58|895.18|898.05|895.65|889.88|887.48|0
1654093800000|2022-06-01 14:30:00|897.81|895.41|902.95|900.55|903.66|901.26|891.98|889.58|0
1654094100000|2022-06-01 14:35:00|903.89|901.49|902.14|899.74|908.81|906.41|901.32|898.92|0
1654094400000|2022-06-01 14:40:00|902.49|900.09|899.21|896.81|903.42|901.02|897.11|894.71|0
1654094700000|2022-06-01 14:45:00|899.91|897.51|904.12|901.72|904.12|901.72|898.04|895.64|0
1654095000000|2022-06-01 14:50:00|904.36|901.96|893.61|891.21|905.06|902.66|892.8|890.4|0
1654095300000|2022-06-01 14:55:00|893.84|891.44|893.37|890.97|896.17|893.77|891.28|888.88|0
1654095600000|2022-06-01 15:00:00|894.31|891.91|900.61|898.21|904.12|901.72|893.84|891.44|0
1654095900000|2022-06-01 15:05:00|901.08|898.68|905.29|902.89|905.29|902.89|897.81|895.41|0
1654096200000|2022-06-01 15:10:00|905.06|902.66|902.72|900.32|905.29|902.89|898.04|895.64|0
1654096500000|2022-06-01 15:15:00|902.84|900.44|906.46|904.06|910.68|908.28|901.43|899.03|0
1654096800000|2022-06-01 15:20:00|907.63|905.23|913.72|911.32|915.84|913.44|907.63|905.23|0
1654097100000|2022-06-01 15:25:00|913.96|911.56|911.9|909.5|919.39|916.99|911.9|909.5|0
1654097400000|2022-06-01 15:30:00|912.6|910.2|914.23|911.83|916.11|913.71|909.32|906.92|0
1654097700000|2022-06-01 15:35:00|913.53|911.13|914.94|912.54|918.92|916.52|912.6|910.2|0
1654098000000|2022-06-01 15:40:00|916.23|913.83|922.67|920.27|922.67|920.27|916.11|913.71|0
1654098300000|2022-06-01 15:45:00|923.13|920.73|924.12|921.72|924.12|921.72|917.98|915.58|0
1654098600000|2022-06-01 15:50:00|924.36|921.96|921.04|918.64|925.49|923.09|919.87|917.47|0
1654098900000|2022-06-01 15:55:00|920.34|917.94|923.27|920.87|923.85|921.45|918|915.6|0
1654099200000|2022-06-01 16:00:00|923.62|921.22|925.72|923.32|927.36|924.96|922.21|919.81|0
1654099500000|2022-06-01 16:05:00|926.19|923.79|923.15|920.75|926.31|923.91|920.57|918.17|0
1654099800000|2022-06-01 16:10:00|923.85|921.45|922.44|920.04|928.53|926.13|922.44|920.04|0
1654100100000|2022-06-01 16:15:00|922.68|920.28|918.23|915.83|923.27|920.87|918.23|915.83|0
1654100400000|2022-06-01 16:20:00|918|915.6|917.06|914.66|918.93|916.53|915.66|913.26|0
1654100700000|2022-06-01 16:25:00|917.3|914.9|924.08|921.68|924.08|921.68|916.59|914.19|0
1654101000000|2022-06-01 16:30:00|924.55|922.15|917.53|915.13|924.55|922.15|915.66|913.26|0
1654101300000|2022-06-01 16:35:00|917.29|914.89|918.93|916.53|921.74|919.34|915.89|913.49|0
1654101600000|2022-06-01 16:40:00|919.4|917|922.91|920.51|923.14|920.74|916.36|913.96|0
1654101900000|2022-06-01 16:45:00|923.14|920.74|926.19|923.79|928.06|925.66|922.21|919.81|0
1654102200000|2022-06-01 16:50:00|925.95|923.55|921.5|919.1|929.47|927.07|921.5|919.1|0
1654102500000|2022-06-01 16:55:00|921.74|919.34|919.99|917.59|923.61|921.21|918.23|915.83|0
1654102800000|2022-06-01 17:00:00|920.33|917.93|920.33|917.93|921.5|919.1|916.12|913.72|0
1654103100000|2022-06-01 17:05:00|920.69|918.29|910.75|908.35|920.69|918.29|910.75|908.35|0
1654103400000|2022-06-01 17:10:00|910.52|908.12|914.61|912.21|914.95|912.55|908.42|906.02|0
1654103700000|2022-06-01 17:15:00|914.49|912.09|909.12|906.72|914.49|912.09|907.95|905.55|0
1654104000000|2022-06-01 17:20:00|909.35|906.95|910.52|908.12|911.92|909.52|905.15|902.75|0
1654104300000|2022-06-01 17:25:00|910.05|907.65|908.65|906.25|910.05|907.65|905.15|902.75|0
1654104600000|2022-06-01 17:30:00|908.88|906.48|904.83|902.43|910.77|908.37|904.37|901.97|0
1654104900000|2022-06-01 17:35:00|905.07|902.67|899.93|897.53|905.77|903.37|898.3|895.9|0
1654105200000|2022-06-01 17:40:00|900.17|897.77|899|896.6|901.8|899.4|897.83|895.43|0
1654105500000|2022-06-01 17:45:00|898.53|896.13|900.16|897.76|901.8|899.4|896.67|894.27|0
1654105800000|2022-06-01 17:50:00|900.86|898.46|905.77|903.37|906.23|903.83|898.76|896.36|0
1654106100000|2022-06-01 17:55:00|906.47|904.07|901.8|899.4|906.47|904.07|897.13|894.73|0
1654106400000|2022-06-01 18:00:00|902.26|899.86|896.43|894.03|902.85|900.45|895.73|893.33|0
1654106700000|2022-06-01 18:05:00|896.9|894.5|896.66|894.26|901.1|898.7|894.33|891.93|0
1654107000000|2022-06-01 18:10:00|896.79|894.39|897.72|895.32|901.33|898.93|895.96|893.56|0
1654107300000|2022-06-01 18:15:00|897.6|895.2|899.46|897.06|901.79|899.39|895.03|892.63|0
1654107600000|2022-06-01 18:20:00|898.76|896.36|887.35|884.95|901.09|898.69|887.12|884.72|0
1654107900000|2022-06-01 18:25:00|887.24|884.84|885.03|882.63|888.28|885.88|880.85|878.45|0
1654108200000|2022-06-01 18:30:00|884.33|881.93|882.94|880.54|885.03|882.63|882.01|879.61|0
1654108500000|2022-06-01 18:35:00|883.4|881|886.89|884.49|886.89|884.49|880.39|877.99|0
1654108800000|2022-06-01 18:40:00|887.12|884.72|879.92|877.52|887.58|885.18|878.99|876.59|0
1654109100000|2022-06-01 18:45:00|879.23|876.83|883.17|880.77|886.19|883.79|879.23|876.83|0
1654109400000|2022-06-01 18:50:00|883.63|881.23|889.21|886.81|889.67|887.27|883.4|881|0
1654109700000|2022-06-01 18:55:00|888.74|886.34|889.56|887.16|892.23|889.83|885.96|883.56|0
1654110000000|2022-06-01 19:00:00|889.21|886.81|891.53|889.13|894.79|892.39|886.65|884.25|0
1654110300000|2022-06-01 19:05:00|892|889.6|886.88|884.48|892|889.6|884.79|882.39|0
1654110600000|2022-06-01 19:10:00|887.58|885.18|881.2|878.8|888.51|886.11|879.92|877.52|0
1654110900000|2022-06-01 19:15:00|881.31|878.91|881.31|878.91|884.33|881.93|876.9|874.5|0
1654111200000|2022-06-01 19:20:00|881.43|879.03|881.08|878.68|882.93|880.53|878.06|875.66|0
1654111500000|2022-06-01 19:25:00|881.66|879.26|882.93|880.53|886.18|883.78|881.08|878.68|0
1654111800000|2022-06-01 19:30:00|884.09|881.69|885.53|883.13|888.27|885.87|882.95|880.55|0
1654112100000|2022-06-01 19:35:00|886.23|883.83|878.74|876.34|888.57|886.17|878.74|876.34|0
1654112400000|2022-06-01 19:40:00|878.51|876.11|881.78|879.38|881.78|879.38|875.6|873.2|0
1654112700000|2022-06-01 19:45:00|882.72|880.32|881.08|878.68|885.29|882.89|878.98|876.58|0
1654113000000|2022-06-01 19:50:00|877.57|875.17|893.49|891.09|893.96|891.56|877.57|875.17|0
1654113300000|2022-06-01 19:55:00|894.43|892.03|901.48|899.08|902.42|900.02|893.26|890.86|0
1654113600000|2022-06-01 20:00:00|901.71|899.31|901.48|899.08|903.12|900.72|898.66|896.26|0
1654113900000|2022-06-01 20:05:00|901.24|898.84|902.89|900.49|905.71|903.31|901|898.6|0
1654114200000|2022-06-01 20:10:00|902.65|900.25|901.24|898.84|904.3|901.9|901.24|898.84|0
1654114500000|2022-06-01 20:15:00|901.2|898.4|904.03|901.23|904.03|901.23|901.2|898.4|0
1654114800000|2022-06-01 20:20:00|904.26|901.46|903.08|900.28|905.2|902.4|903.08|900.28|0
1654115100000|2022-06-01 20:25:00|902.97|900.17|902.61|899.81|903.32|900.52|902.38|899.58|0
1654115400000|2022-06-01 20:30:00|902.85|900.05|903.68|900.88|904.02|901.22|901.67|898.87|0
1654115700000|2022-06-01 20:35:00|903.79|900.99|904.02|901.22|904.26|901.46|903.08|900.28|0
1654116000000|2022-06-01 20:40:00|904.26|901.46|905.43|902.63|905.67|902.87|904.26|901.46|0
1654116300000|2022-06-01 20:45:00|905.2|902.4|903.08|900.28|906.14|903.34|902.85|900.05|0
1654116600000|2022-06-01 20:50:00|903.67|900.87|905.32|902.52|905.32|902.52|902.38|899.58|0
1654116900000|2022-06-01 20:55:00|904.96|902.16|903.67|900.87|906.85|904.05|903.2|900.4|0
1654117200000|2022-06-01 21:00:00|903.69|900.89|904.13|901.33|904.24|901.44|902.91|900.11|0
1654117500000|2022-06-01 21:05:00|904|901.2|904|901.2|904.11|901.31|904|901.2|0
1654117800000|2022-06-01 21:10:00|903.96|901.16|904.3|901.5|904.34|901.54|903.93|901.13|0
1654118100000|2022-06-01 21:15:00|903.86|901.06|903.42|900.62|903.86|901.06|903.35|900.55|0
1654118400000|2022-06-01 21:20:00|903.35|900.55|903.18|900.38|903.45|900.65|903.18|900.38|0
1654118700000|2022-06-01 21:25:00|903.21|900.41|903.28|900.48|903.65|900.85|903.21|900.41|0
1654119000000|2022-06-01 21:30:00|903.31|900.51|903.65|900.85|903.75|900.95|903.25|900.45|0
1654119300000|2022-06-01 21:35:00|903.72|900.92|903.55|900.75|903.72|900.92|903.55|900.75|0
1654119600000|2022-06-01 21:40:00|903.48|900.68|903.61|900.81|903.61|900.81|903.25|900.45|0
1654119900000|2022-06-01 21:45:00|903.55|900.75|904.23|901.43|904.3|901.5|903.55|900.75|0
1654120200000|2022-06-01 21:50:00|904.2|901.4|904.2|901.4|904.61|901.81|904.2|901.4|0
1654120500000|2022-06-01 21:55:00|904.13|901.33|903.86|901.06|904.3|901.5|903.54|900.74|0
1654120800000|2022-06-01 22:00:00|902.96|900.16|902.49|899.69|904.25|901.45|901.79|898.99|0
1654121100000|2022-06-01 22:05:00|902.37|899.57|904.14|901.34|904.48|901.68|902.13|899.33|0
1654121400000|2022-06-01 22:10:00|904.01|901.21|904.61|901.81|906.13|903.33|904.01|901.21|0
1654121700000|2022-06-01 22:15:00|904.48|901.68|902.6|899.8|904.48|901.68|901.43|898.63|0
1654122000000|2022-06-01 22:20:00|902.49|899.69|904.95|902.15|906.13|903.33|901.9|899.1|0
1654122300000|2022-06-01 22:25:00|904.72|901.92|905.89|903.09|906.13|903.33|904.48|901.68|0
1654122600000|2022-06-01 22:30:00|906.13|903.33|906.6|903.8|908.14|905.34|905.19|902.39|0
1654122900000|2022-06-01 22:35:00|906.13|903.33|908.01|905.21|908.48|905.68|906.13|903.33|0
1654123200000|2022-06-01 22:40:00|908.25|905.45|907.54|904.74|908.48|905.68|905.66|902.86|0
1654123500000|2022-06-01 22:45:00|907.66|904.86|909.31|906.51|909.9|907.1|906.6|903.8|0
1654123800000|2022-06-01 22:50:00|909.19|906.39|908.95|906.15|910.13|907.33|908.61|905.81|0
1654124100000|2022-06-01 22:55:00|908.84|906.04|909.66|906.86|909.9|907.1|908.48|905.68|0
1654124400000|2022-06-01 23:00:00|909.42|906.62|908.72|905.92|910.37|907.57|908.01|905.21|0
1654124700000|2022-06-01 23:05:00|908.84|906.04|909.42|906.62|909.89|907.09|908.48|905.68|0
1654125000000|2022-06-01 23:10:00|909.66|906.86|908.37|905.57|910.96|908.16|908.13|905.33|0
1654125300000|2022-06-01 23:15:00|908.24|905.44|908.72|905.92|909.42|906.62|907.77|904.97|0
1654125600000|2022-06-01 23:20:00|908.48|905.68|908.01|905.21|908.95|906.15|907.3|904.5|0
1654125900000|2022-06-01 23:25:00|907.9|905.1|907.3|904.5|908.01|905.21|906.83|904.03|0
1654126200000|2022-06-01 23:30:00|907.07|904.27|908.48|905.68|908.48|905.68|906.72|903.92|0
1654126500000|2022-06-01 23:35:00|908.6|905.8|909.18|906.38|909.42|906.62|908.24|905.44|0
1654126800000|2022-06-01 23:40:00|908.95|906.15|912.48|909.68|913.19|910.39|908.95|906.15|0
1654127100000|2022-06-01 23:45:00|912.96|910.16|912.01|909.21|913.55|910.75|912.01|909.21|0
1654127400000|2022-06-01 23:50:00|912.25|909.45|913.43|910.63|913.9|911.1|912.25|909.45|0
1654127700000|2022-06-01 23:55:00|913.19|910.39|912.48|909.68|913.9|911.1|912.13|909.33|0
1654128000000|2022-06-02 00:00:00|912.25|909.45|914.73|911.93|914.84|912.04|910.83|908.03|0
1654128300000|2022-06-02 00:05:00|914.49|911.69|912.01|909.21|916.02|913.22|911.77|908.97|0
1654128600000|2022-06-02 00:10:00|911.77|908.97|909.42|906.62|912.95|910.15|908.47|905.67|0
1654128900000|2022-06-02 00:15:00|909.18|906.38|902.82|900.02|909.42|906.62|902.82|900.02|0
1654129200000|2022-06-02 00:20:00|902.59|899.79|900.24|897.44|903.53|900.73|899.77|896.97|0
1654129500000|2022-06-02 00:25:00|900.47|897.67|899.77|896.97|901.18|898.38|896.71|893.91|0
1654129800000|2022-06-02 00:30:00|899.53|896.73|900.24|897.44|900.71|897.91|898.83|896.03|0
1654130100000|2022-06-02 00:35:00|900|897.2|896.71|893.91|900.47|897.67|895.9|893.1|0
1654130400000|2022-06-02 00:40:00|896.48|893.68|897.42|894.62|898.12|895.32|895.3|892.5|0
1654130700000|2022-06-02 00:45:00|897.18|894.38|894.72|891.92|898.12|895.32|894.49|891.69|0
1654131000000|2022-06-02 00:50:00|894.36|891.56|897.3|894.5|897.42|894.62|894.36|891.56|0
1654131300000|2022-06-02 00:55:00|897.42|894.62|896.83|894.03|897.65|894.85|895.54|892.74|0
1654131600000|2022-06-02 01:00:00|896.71|893.91|898.12|895.32|898.59|895.79|895.54|892.74|0
1654131900000|2022-06-02 01:05:00|898.59|895.79|897.07|894.27|899.29|896.49|896.94|894.14|0
1654132200000|2022-06-02 01:10:00|896.94|894.14|898.12|895.32|898.59|895.79|896.71|893.91|0
1654132500000|2022-06-02 01:15:00|897.88|895.08|898.12|895.32|899.06|896.26|897.18|894.38|0
1654132800000|2022-06-02 01:20:00|898|895.2|896.94|894.14|898|895.2|894.83|892.03|0
1654133100000|2022-06-02 01:25:00|896.59|893.79|894.83|892.03|897.65|894.85|894.59|891.79|0
1654133400000|2022-06-02 01:30:00|894.36|891.56|894.59|891.79|895.77|892.97|893.19|890.39|0
1654133700000|2022-06-02 01:35:00|894.36|891.56|896|893.2|896.71|893.91|894.36|891.56|0
1654134000000|2022-06-02 01:40:00|895.77|892.97|898.11|895.31|898.47|895.67|895.3|892.5|0
1654134300000|2022-06-02 01:45:00|898.35|895.55|897.3|894.5|898.35|895.55|896.7|893.9|0
1654134600000|2022-06-02 01:50:00|897.17|894.37|896.94|894.14|899.29|896.49|895.77|892.97|0
1654134900000|2022-06-02 01:55:00|896.83|894.03|900.23|897.43|900.23|897.43|896.83|894.03|0
1654135200000|2022-06-02 02:00:00|899.99|897.19|903.05|900.25|903.52|900.72|899.76|896.96|0
1654135500000|2022-06-02 02:05:00|903.75|900.95|900.7|897.9|904.46|901.66|900.23|897.43|0
1654135800000|2022-06-02 02:10:00|900.93|898.13|898.11|895.31|901.64|898.84|897.88|895.08|0
1654136100000|2022-06-02 02:15:00|897.64|894.84|896.94|894.14|898.58|895.78|896.47|893.67|0
1654136400000|2022-06-02 02:20:00|896.7|893.9|897.41|894.61|898.58|895.78|896.23|893.43|0
1654136700000|2022-06-02 02:25:00|897.29|894.49|897.41|894.61|898.11|895.31|896.47|893.67|0
1654137000000|2022-06-02 02:30:00|897.17|894.37|896|893.2|898.11|895.31|895.76|892.96|0
1654137300000|2022-06-02 02:35:00|896.23|893.43|898.11|895.31|898.81|896.01|895.76|892.96|0
1654137600000|2022-06-02 02:40:00|898.58|895.78|900.22|897.42|900.46|897.66|898.34|895.54|0
1654137900000|2022-06-02 02:45:00|900.35|897.55|898.58|895.78|900.93|898.13|897.87|895.07|0
1654138200000|2022-06-02 02:50:00|898.46|895.66|899.28|896.48|900.11|897.31|898.34|895.54|0
1654138500000|2022-06-02 02:55:00|899.52|896.72|901.75|898.95|902.1|899.3|898.34|895.54|0
1654138800000|2022-06-02 03:00:00|901.63|898.83|901.63|898.83|901.87|899.07|900.11|897.31|0
1654139100000|2022-06-02 03:05:00|901.4|898.6|901.4|898.6|901.75|898.95|899.05|896.25|0
1654139400000|2022-06-02 03:10:00|901.28|898.48|902.34|899.54|903.28|900.48|901.16|898.36|0
1654139700000|2022-06-02 03:15:00|902.22|899.42|901.4|898.6|902.22|899.42|900.45|897.65|0
1654140000000|2022-06-02 03:20:00|901.28|898.48|901.16|898.36|901.28|898.48|900.22|897.42|0
1654140300000|2022-06-02 03:25:00|901.05|898.25|901.39|898.59|901.63|898.83|900.69|897.89|0
1654140600000|2022-06-02 03:30:00|901.28|898.48|901.75|898.95|902.33|899.53|900.69|897.89|0
1654140900000|2022-06-02 03:35:00|901.86|899.06|902.33|899.53|903.98|901.18|901.86|899.06|0
1654141200000|2022-06-02 03:40:00|902.1|899.3|901.86|899.06|902.22|899.42|900.34|897.54|0
1654141500000|2022-06-02 03:45:00|901.99|899.19|901.04|898.24|902.8|900|900.69|897.89|0
1654141800000|2022-06-02 03:50:00|900.69|897.89|901.98|899.18|902.22|899.42|900.45|897.65|0
1654142100000|2022-06-02 03:55:00|902.22|899.42|901.16|898.36|902.33|899.53|900.92|898.12|0
1654142400000|2022-06-02 04:00:00|901.04|898.24|901.39|898.59|901.86|899.06|900.22|897.42|0
1654142700000|2022-06-02 04:05:00|901.16|898.36|902.1|899.3|902.33|899.53|900.68|897.88|0
1654143000000|2022-06-02 04:10:00|901.86|899.06|901.39|898.59|901.98|899.18|900.68|897.88|0
1654143300000|2022-06-02 04:15:00|901.28|898.48|898.33|895.53|901.39|898.59|898.33|895.53|0
1654143600000|2022-06-02 04:20:00|898.46|895.66|899.27|896.47|899.51|896.71|898.33|895.53|0
1654143900000|2022-06-02 04:25:00|899.04|896.24|899.04|896.24|899.63|896.83|898.8|896|0
1654144200000|2022-06-02 04:30:00|898.8|896|898.57|895.77|899.27|896.47|898.57|895.77|0
1654144500000|2022-06-02 04:35:00|898.8|896|897.63|894.83|899.27|896.47|897.39|894.59|0
1654144800000|2022-06-02 04:40:00|897.39|894.59|897.86|895.06|898.1|895.3|896.92|894.12|0
1654145100000|2022-06-02 04:45:00|897.63|894.83|898.57|895.77|898.57|895.77|897.16|894.36|0
1654145400000|2022-06-02 04:50:00|898.8|896|898.09|895.29|899.27|896.47|897.86|895.06|0
1654145700000|2022-06-02 04:55:00|897.86|895.06|897.86|895.06|898.09|895.29|897.62|894.82|0
1654146000000|2022-06-02 05:00:00|897.62|894.82|898.09|895.29|898.09|895.29|896.45|893.65|0
1654146300000|2022-06-02 05:05:00|897.98|895.18|899.27|896.47|899.74|896.94|897.15|894.35|0
1654146600000|2022-06-02 05:10:00|899.5|896.7|904.68|901.88|904.68|901.88|899.5|896.7|0
1654146900000|2022-06-02 05:15:00|904.8|902|905.15|902.35|907.5|904.7|903.26|900.46|0
1654147200000|2022-06-02 05:20:00|904.91|902.11|904.91|902.11|905.85|903.05|903.97|901.17|0
1654147500000|2022-06-02 05:25:00|905.03|902.23|903.26|900.46|906.09|903.29|903.26|900.46|0
1654147800000|2022-06-02 05:30:00|903.15|900.35|904.91|902.11|904.91|902.11|903.03|900.23|0
1654148100000|2022-06-02 05:35:00|904.8|902|905.03|902.23|906.79|903.99|903.62|900.82|0
1654148400000|2022-06-02 05:40:00|905.14|902.34|903.03|900.23|905.14|902.34|902.79|899.99|0
1654148700000|2022-06-02 05:45:00|903.26|900.46|901.61|898.81|903.38|900.58|900.67|897.87|0
1654149000000|2022-06-02 05:50:00|901.14|898.34|899.26|896.46|901.61|898.81|899.03|896.23|0
1654149300000|2022-06-02 05:55:00|899.03|896.23|899.73|896.93|900.09|897.29|898.56|895.76|0
1654149600000|2022-06-02 06:00:00|899.97|897.17|897.27|894.47|900.44|897.64|897.04|894.24|0
1654149900000|2022-06-02 06:05:00|897.38|894.58|895.5|892.7|898.79|895.99|895.27|892.47|0
1654150200000|2022-06-02 06:10:00|895.27|892.47|897.62|894.82|897.85|895.05|895.03|892.23|0
1654150500000|2022-06-02 06:15:00|897.38|894.58|900.44|897.64|900.44|897.64|897.38|894.58|0
1654150800000|2022-06-02 06:20:00|900.2|897.4|899.5|896.7|900.67|897.87|899.5|896.7|0
1654151100000|2022-06-02 06:25:00|899.62|896.82|900.67|897.87|900.91|898.11|898.79|895.99|0
1654151400000|2022-06-02 06:30:00|900.56|897.76|901.14|898.34|901.37|898.57|899.96|897.16|0
1654151700000|2022-06-02 06:35:00|901.37|898.57|902.2|899.4|902.32|899.52|900.9|898.1|0
1654152000000|2022-06-02 06:40:00|902.32|899.52|901.14|898.34|902.32|899.52|899.96|897.16|0
1654152300000|2022-06-02 06:45:00|900.9|898.1|897.61|894.81|901.14|898.34|897.14|894.34|0
1654152600000|2022-06-02 06:50:00|897.38|894.58|895.73|892.93|898.08|895.28|895.03|892.23|0
1654152900000|2022-06-02 06:55:00|895.5|892.7|893.62|890.82|895.97|893.17|893.15|890.35|0
1654153200000|2022-06-02 07:00:00|893.39|890.59|891.4|888.6|893.74|890.94|891.27|888.47|0
1654153500000|2022-06-02 07:05:00|891.31|888.91|892.01|889.61|892.48|890.08|891.07|888.67|0
1654153800000|2022-06-02 07:10:00|891.78|889.38|891.66|889.26|894.12|891.72|891.07|888.67|0
1654154100000|2022-06-02 07:15:00|891.54|889.14|891.07|888.67|892.48|890.08|891.07|888.67|0
1654154400000|2022-06-02 07:20:00|891.43|889.03|891.31|888.91|892.48|890.08|891.07|888.67|0
1654154700000|2022-06-02 07:25:00|892.01|889.61|886.51|884.11|892.24|889.84|885.21|882.81|0
1654155000000|2022-06-02 07:30:00|886.62|884.22|888.73|886.33|889.9|887.5|885.45|883.05|0
1654155300000|2022-06-02 07:35:00|888.96|886.56|886.27|883.87|889.66|887.26|886.15|883.75|0
1654155600000|2022-06-02 07:40:00|886.38|883.98|887.32|884.92|888.26|885.86|886.15|883.75|0
1654155900000|2022-06-02 07:45:00|887.68|885.28|892.24|889.84|893.18|890.78|887.68|885.28|0
1654156200000|2022-06-02 07:50:00|892.48|890.08|890.83|888.43|892.95|890.55|889.43|887.03|0
1654156500000|2022-06-02 07:55:00|890.6|888.2|890.83|888.43|892.48|890.08|889.78|887.38|0
1654156800000|2022-06-02 08:00:00|890.6|888.2|891.54|889.14|894.12|891.72|890.6|888.2|0
1654157100000|2022-06-02 08:05:00|891.77|889.37|891.3|888.9|892.24|889.84|889.89|887.49|0
1654157400000|2022-06-02 08:10:00|891.07|888.67|886.27|883.87|891.3|888.9|885.56|883.16|0
1654157700000|2022-06-02 08:15:00|886.15|883.75|882.63|880.23|887.32|884.92|882.17|879.77|0
1654158000000|2022-06-02 08:20:00|882.17|879.77|881.59|879.19|882.99|880.59|881.23|878.83|0
1654158300000|2022-06-02 08:25:00|881.46|879.06|881.46|879.06|882.4|880|880.53|878.13|0
1654158600000|2022-06-02 08:30:00|881.23|878.83|881.46|879.06|882.63|880.23|880.53|878.13|0
1654158900000|2022-06-02 08:35:00|881.23|878.83|881.12|878.72|881.93|879.53|880.53|878.13|0
1654159200000|2022-06-02 08:40:00|880.99|878.59|880.88|878.48|881.46|879.06|880.41|878.01|0
1654159500000|2022-06-02 08:45:00|880.76|878.36|881.82|879.42|882.63|880.23|880.76|878.36|0
1654159800000|2022-06-02 08:50:00|881.69|879.29|883.57|881.17|883.57|881.17|881.46|879.06|0
1654160100000|2022-06-02 08:55:00|883.69|881.29|886.1|883.7|886.1|883.7|883.33|880.93|0
1654160400000|2022-06-02 09:00:00|886.33|883.93|884.92|882.52|891.48|889.08|883.99|881.59|0
1654160700000|2022-06-02 09:05:00|885.16|882.76|883.64|881.24|885.63|883.23|882.82|880.42|0
1654161000000|2022-06-02 09:10:00|883.75|881.35|883.29|880.89|884.46|882.06|882.82|880.42|0
1654161300000|2022-06-02 09:15:00|883.52|881.12|881.42|879.02|883.52|881.12|881.18|878.78|0
1654161600000|2022-06-02 09:20:00|881.54|879.14|881.07|878.67|882.12|879.72|880.48|878.08|0
1654161900000|2022-06-02 09:25:00|880.95|878.55|880.48|878.08|880.95|878.55|879.78|877.38|0
1654162200000|2022-06-02 09:30:00|880.37|877.97|882.94|880.54|883.64|881.24|880.01|877.61|0
1654162500000|2022-06-02 09:35:00|883.05|880.65|883.52|881.12|884.22|881.82|882.35|879.95|0
1654162800000|2022-06-02 09:40:00|883.28|880.88|883.28|880.88|883.64|881.24|882.11|879.71|0
1654163100000|2022-06-02 09:45:00|883.52|881.12|883.64|881.24|884.11|881.71|882.58|880.18|0
1654163400000|2022-06-02 09:50:00|883.75|881.35|885.39|882.99|886.32|883.92|883.75|881.35|0
1654163700000|2022-06-02 09:55:00|885.28|882.88|885.62|883.22|885.86|883.46|884.69|882.29|0
1654164000000|2022-06-02 10:00:00|885.51|883.11|884.81|882.41|886.21|883.81|884.57|882.17|0
1654164300000|2022-06-02 10:05:00|883.75|881.35|884.22|881.82|886.09|883.69|883.05|880.65|0
1654164600000|2022-06-02 10:10:00|884.34|881.94|882.81|880.41|884.45|882.05|882.81|880.41|0
1654164900000|2022-06-02 10:15:00|883.05|880.65|884.21|881.81|884.21|881.81|882.34|879.94|0
1654165200000|2022-06-02 10:20:00|883.98|881.58|887.49|885.09|887.49|885.09|883.98|881.58|0
1654165500000|2022-06-02 10:25:00|887.38|884.98|888.19|885.79|889.6|887.2|887.02|884.62|0
1654165800000|2022-06-02 10:30:00|888.43|886.03|887.72|885.32|888.66|886.26|886.32|883.92|0
1654166100000|2022-06-02 10:35:00|887.49|885.09|884.1|881.7|887.61|885.21|884.1|881.7|0
1654166400000|2022-06-02 10:40:00|883.87|881.47|880.71|878.31|883.87|881.47|880.59|878.19|0
1654166700000|2022-06-02 10:45:00|880.47|878.07|877.9|875.5|880.71|878.31|877.44|875.04|0
1654167000000|2022-06-02 10:50:00|878.02|875.62|877.9|875.5|879.54|877.14|877.67|875.27|0
1654167300000|2022-06-02 10:55:00|877.56|875.16|878.37|875.97|878.6|876.2|877.2|874.8|0
1654167600000|2022-06-02 11:00:00|878.49|876.09|882.34|879.94|882.34|879.94|878.37|875.97|0
1654167900000|2022-06-02 11:05:00|882.23|879.83|881.87|879.47|882.34|879.94|881.64|879.24|0
1654168200000|2022-06-02 11:10:00|881.64|879.24|882.34|879.94|882.57|880.17|881.17|878.77|0
1654168500000|2022-06-02 11:15:00|882.23|879.83|883.63|881.23|883.74|881.34|882.1|879.7|0
1654168800000|2022-06-02 11:20:00|883.51|881.11|879.77|877.37|883.74|881.34|879.19|876.79|0
1654169100000|2022-06-02 11:25:00|880|877.6|879.19|876.79|881.17|878.77|879.19|876.79|0
1654169400000|2022-06-02 11:30:00|879.53|877.13|880.93|878.53|882.57|880.17|879.19|876.79|0
1654169700000|2022-06-02 11:35:00|880.7|878.3|879.76|877.36|881.17|878.77|878.6|876.2|0
1654170000000|2022-06-02 11:40:00|879.65|877.25|881.29|878.89|881.52|879.12|878.6|876.2|0
1654170300000|2022-06-02 11:45:00|881.4|879|880.46|878.06|882.1|879.7|878.36|875.96|0
1654170600000|2022-06-02 11:50:00|880.93|878.53|880.46|878.06|881.17|878.77|880.23|877.83|0
1654170900000|2022-06-02 11:55:00|880.7|878.3|880.7|878.3|881.87|879.47|880.59|878.19|0
1654171200000|2022-06-02 12:00:00|881.16|878.76|881.16|878.76|881.4|879|879.42|877.02|0
1654171500000|2022-06-02 12:05:00|881.29|878.89|886.54|884.14|887.01|884.61|881.29|878.89|0
1654171800000|2022-06-02 12:10:00|886.78|884.38|885.14|882.74|887.95|885.55|885.14|882.74|0
1654172100000|2022-06-02 12:15:00|884.56|882.16|885.49|883.09|888.88|886.48|879.29|876.89|0
1654172400000|2022-06-02 12:20:00|885.84|883.44|884.56|882.16|885.84|883.44|882.92|880.52|0
1654172700000|2022-06-02 12:25:00|884.2|881.8|885.37|882.97|886.66|884.26|883.39|880.99|0
1654173000000|2022-06-02 12:30:00|885.96|883.56|888.88|886.48|889.35|886.95|883.5|881.1|0
1654173300000|2022-06-02 12:35:00|889.12|886.72|885.49|883.09|889.35|886.95|884.2|881.8|0
1654173600000|2022-06-02 12:40:00|885.6|883.2|886.77|884.37|886.77|884.37|882.56|880.16|0
1654173900000|2022-06-02 12:45:00|887.01|884.61|886.07|883.67|888.53|886.13|884.67|882.27|0
1654174200000|2022-06-02 12:50:00|886.3|883.9|883.96|881.56|886.3|883.9|883.62|881.22|0
1654174500000|2022-06-02 12:55:00|884.09|881.69|889.35|886.95|889.82|887.42|883.5|881.1|0
1654174800000|2022-06-02 13:00:00|889.58|887.18|897.32|894.92|897.32|894.92|886.54|884.14|0
1654175100000|2022-06-02 13:05:00|897.79|895.39|903.19|900.79|904.84|902.44|894.27|891.87|0
1654175400000|2022-06-02 13:10:00|903.43|901.03|901.78|899.38|907.19|904.79|901.78|899.38|0
1654175700000|2022-06-02 13:15:00|902.02|899.62|900.84|898.44|905.31|902.91|900.14|897.74|0
1654176000000|2022-06-02 13:20:00|901.2|898.8|903.43|901.03|903.43|901.03|900.14|897.74|0
1654176300000|2022-06-02 13:25:00|903.66|901.26|903.43|901.03|907.31|904.91|901.78|899.38|0
1654176600000|2022-06-02 13:30:00|903.19|900.79|905.54|903.14|917.33|914.93|901.67|899.27|0
1654176900000|2022-06-02 13:35:00|905.31|902.91|909.31|906.91|920.52|918.12|905.31|902.91|0
1654177200000|2022-06-02 13:40:00|910.96|908.56|907.66|905.26|916.38|913.98|905.07|902.67|0
1654177500000|2022-06-02 13:45:00|907.9|905.5|905.54|903.14|916.85|914.45|905.31|902.91|0
1654177800000|2022-06-02 13:50:00|906.48|904.08|912.37|909.97|914.02|911.62|906.48|904.08|0
1654178100000|2022-06-02 13:55:00|912.49|910.09|915.09|912.69|922.99|920.59|912.49|910.09|0
1654178400000|2022-06-02 14:00:00|914.85|912.45|912.13|909.73|918.27|915.87|906.48|904.08|0
1654178700000|2022-06-02 14:05:00|910.72|908.32|914.73|912.33|917.8|915.4|908.84|906.44|0
1654179000000|2022-06-02 14:10:00|913.78|911.38|894.73|892.33|914.61|912.21|893.32|890.92|0
1654179300000|2022-06-02 14:15:00|896.37|893.97|908.6|906.2|908.83|906.43|894.97|892.57|0
1654179600000|2022-06-02 14:20:00|908.13|905.73|922.28|919.88|923.46|921.06|905.07|902.67|0
1654179900000|2022-06-02 14:25:00|922.99|920.59|917.56|915.16|926.06|923.66|917.56|915.16|0
1654180200000|2022-06-02 14:30:00|917.68|915.28|911.19|908.79|920.39|917.99|908.83|906.43|0
1654180500000|2022-06-02 14:35:00|912.25|909.85|908.96|906.56|915.2|912.8|907.89|905.49|0
1654180800000|2022-06-02 14:40:00|908.13|905.73|907.42|905.02|911.78|909.38|905.3|902.9|0
1654181100000|2022-06-02 14:45:00|907.78|905.38|904.95|902.55|912.13|909.73|903.65|901.25|0
1654181400000|2022-06-02 14:50:00|905.54|903.14|905.06|902.66|908.36|905.96|902.71|900.31|0
1654181700000|2022-06-02 14:55:00|904.83|902.43|900.36|897.96|906.24|903.84|899.66|897.26|0
1654182000000|2022-06-02 15:00:00|900.13|897.73|892.15|889.75|902.01|899.61|890.04|887.64|0
1654182300000|2022-06-02 15:05:00|891.68|889.28|888.86|886.46|893.67|891.27|888.16|885.76|0
1654182600000|2022-06-02 15:10:00|889.1|886.7|880.67|878.27|889.1|886.7|879.26|876.86|0
1654182900000|2022-06-02 15:15:00|880.2|877.8|883.48|881.08|885.12|882.72|878.56|876.16|0
1654183200000|2022-06-02 15:20:00|883.25|880.85|882.54|880.14|885.83|883.43|881.73|879.33|0
1654183500000|2022-06-02 15:25:00|882.31|879.91|881.6|879.2|885.59|883.19|878.79|876.39|0
1654183800000|2022-06-02 15:30:00|881.13|878.73|884.18|881.78|887.71|885.31|880.9|878.5|0
1654184100000|2022-06-02 15:35:00|884.42|882.02|886.53|884.13|889.59|887.19|884.42|882.02|0
1654184400000|2022-06-02 15:40:00|886.06|883.66|875.74|873.34|886.06|883.66|874.8|872.4|0
1654184700000|2022-06-02 15:45:00|875.51|873.11|867.54|865.14|877.15|874.75|867.54|865.14|0
1654185000000|2022-06-02 15:50:00|867.65|865.25|870.69|868.29|871.16|868.76|865.55|863.15|0
1654185300000|2022-06-02 15:55:00|870.22|867.82|875.6|873.2|876.54|874.14|869.76|867.36|0
1654185600000|2022-06-02 16:00:00|874.43|872.03|872.33|869.93|877.48|875.08|872.33|869.93|0
1654185900000|2022-06-02 16:05:00|872.79|870.39|873.96|871.56|875.84|873.44|872.56|870.16|0
1654186200000|2022-06-02 16:10:00|874.43|872.03|873.03|870.63|875.6|873.2|871.62|869.22|0
1654186500000|2022-06-02 16:15:00|872.79|870.39|868.35|865.95|873.03|870.63|867.88|865.48|0
1654186800000|2022-06-02 16:20:00|868.12|865.72|862.51|860.11|869.75|867.35|862.51|860.11|0
1654187100000|2022-06-02 16:25:00|862.75|860.35|860.18|857.78|864.15|861.75|859.95|857.55|0
1654187400000|2022-06-02 16:30:00|859.48|857.08|858.32|855.92|860.88|858.48|857.62|855.22|0
1654187700000|2022-06-02 16:35:00|858.09|855.69|854.59|852.19|858.78|856.38|854.36|851.96|0
1654188000000|2022-06-02 16:40:00|854.36|851.96|859.72|857.32|862.05|859.65|854.13|851.73|0
1654188300000|2022-06-02 16:45:00|859.35|856.95|858.95|856.55|860.11|857.71|857.31|854.91|0
1654188600000|2022-06-02 16:50:00|858.71|856.31|853.82|851.42|859.18|856.78|853.12|850.72|0
1654188900000|2022-06-02 16:55:00|854.28|851.88|856.38|853.98|858.48|856.08|854.05|851.65|0
1654189200000|2022-06-02 17:00:00|856.15|853.75|854.05|851.65|857.55|855.15|853.82|851.42|0
1654189500000|2022-06-02 17:05:00|854.28|851.88|855.21|852.81|856.15|853.75|853.58|851.18|0
1654189800000|2022-06-02 17:10:00|855.91|853.51|860.81|858.41|862.68|860.28|854.64|852.24|0
1654190100000|2022-06-02 17:15:00|860.11|857.71|857.01|854.61|862.21|859.81|856.9|854.5|0
1654190400000|2022-06-02 17:20:00|857.25|854.85|857.01|854.61|859.23|856.83|854.92|852.52|0
1654190700000|2022-06-02 17:25:00|856.67|854.27|856.55|854.15|861.44|859.04|855.62|853.22|0
1654191000000|2022-06-02 17:30:00|856.31|853.91|853.06|850.66|857.24|854.84|853.06|850.66|0
1654191300000|2022-06-02 17:35:00|852.82|850.42|853.29|850.89|855.62|853.22|852.82|850.42|0
1654191600000|2022-06-02 17:40:00|853.06|850.66|851.43|849.03|856.31|853.91|850.96|848.56|0
1654191900000|2022-06-02 17:45:00|850.96|848.56|849.34|846.94|853.06|850.66|849.11|846.71|0
1654192200000|2022-06-02 17:50:00|848.87|846.47|851.2|848.8|852.36|849.96|848.18|845.78|0
1654192500000|2022-06-02 17:55:00|851.43|849.03|850.03|847.63|854.92|852.52|849.8|847.4|0
1654192800000|2022-06-02 18:00:00|850.27|847.87|848.18|845.78|852.12|849.72|847.02|844.62|0
1654193100000|2022-06-02 18:05:00|847.6|845.2|846.32|843.92|848.41|846.01|844.23|841.83|0
1654193400000|2022-06-02 18:10:00|846.78|844.38|844.93|842.53|849.1|846.7|844.69|842.29|0
1654193700000|2022-06-02 18:15:00|844.69|842.29|845.85|843.45|847.48|845.08|844.69|842.29|0
1654194000000|2022-06-02 18:20:00|846.09|843.69|845.85|843.45|847.01|844.61|844.69|842.29|0
1654194300000|2022-06-02 18:25:00|846.32|843.92|848.51|846.11|850.59|848.19|846.08|843.68|0
1654194600000|2022-06-02 18:30:00|848.27|845.87|844.45|842.05|848.51|846.11|843.64|841.24|0
1654194900000|2022-06-02 18:35:00|844.33|841.93|844.1|841.7|845.72|843.32|843.63|841.23|0
1654195200000|2022-06-02 18:40:00|844.33|841.93|845.49|843.09|847.58|845.18|843.76|841.36|0
1654195500000|2022-06-02 18:45:00|845.02|842.62|846.88|844.48|846.88|844.48|843.17|840.77|0
1654195800000|2022-06-02 18:50:00|847.11|844.71|846.41|844.01|849.2|846.8|844.1|841.7|0
1654196100000|2022-06-02 18:55:00|846.65|844.25|853.38|850.98|853.84|851.44|845.95|843.55|0
1654196400000|2022-06-02 19:00:00|853.61|851.21|848.04|845.64|854.31|851.91|846.41|844.01|0
1654196700000|2022-06-02 19:05:00|848.27|845.87|847.57|845.17|849.32|846.92|845.72|843.32|0
1654197000000|2022-06-02 19:10:00|848.73|846.33|844.79|842.39|849.43|847.03|844.09|841.69|0
1654197300000|2022-06-02 19:15:00|844.56|842.16|843.86|841.46|845.95|843.55|842.7|840.3|0
1654197600000|2022-06-02 19:20:00|843.63|841.23|843.17|840.77|846.18|843.78|842.59|840.19|0
1654197900000|2022-06-02 19:25:00|842.93|840.53|847.34|844.94|850.24|847.84|840.62|838.22|0
1654198200000|2022-06-02 19:30:00|848.03|845.63|844.09|841.69|848.27|845.87|843.86|841.46|0
1654198500000|2022-06-02 19:35:00|843.86|841.46|844.09|841.69|845.48|843.08|841.77|839.37|0
1654198800000|2022-06-02 19:40:00|844.21|841.81|840.15|837.75|845.02|842.62|840.15|837.75|0
1654199100000|2022-06-02 19:45:00|840.38|837.98|839|836.6|842.93|840.53|837.38|834.98|0
1654199400000|2022-06-02 19:50:00|835.99|833.59|833.33|830.93|839.23|836.83|832.18|829.78|0
1654199700000|2022-06-02 19:55:00|834.72|832.32|828.11|825.71|834.72|832.32|827.88|825.48|0
1654200000000|2022-06-02 20:00:00|829.27|826.87|829.73|827.33|832.27|829.87|827.65|825.25|0
1654200300000|2022-06-02 20:05:00|829.96|827.56|829.5|827.1|830.19|827.79|828.34|825.94|0
1654200600000|2022-06-02 20:10:00|830.19|827.79|834.12|831.72|834.35|831.95|829.73|827.33|0
1654200900000|2022-06-02 20:15:00|833.16|830.36|832.47|829.67|834.32|831.52|831.77|828.97|0
1654201200000|2022-06-02 20:20:00|832.24|829.44|828.89|826.09|832.59|829.79|828.54|825.74|0
1654201500000|2022-06-02 20:25:00|828.77|825.97|829|826.2|829.23|826.43|827.39|824.59|0
1654201800000|2022-06-02 20:30:00|828.77|825.97|828.77|825.97|829.23|826.43|828.31|825.51|0
1654202100000|2022-06-02 20:35:00|828.54|825.74|828.08|825.28|828.89|826.09|827.85|825.05|0
1654202400000|2022-06-02 20:40:00|828.31|825.51|826|823.2|828.31|825.51|826|823.2|0
1654202700000|2022-06-02 20:45:00|826.23|823.43|826.46|823.66|826.92|824.12|826.23|823.43|0
1654203000000|2022-06-02 20:50:00|826.23|823.43|826|823.2|826.23|823.43|825.77|822.97|0
1654203300000|2022-06-02 20:55:00|826.23|823.43|826.81|824.01|826.81|824.01|826.23|823.43|0
1654203600000|2022-06-02 21:00:00|826.53|823.73|826.46|823.66|826.87|824.07|826.26|823.46|0
1654203900000|2022-06-02 21:05:00|826.15|823.35|826.05|823.25|826.39|823.59|825.92|823.12|0
1654204200000|2022-06-02 21:10:00|826.09|823.29|826.46|823.66|826.46|823.66|826.05|823.25|0
1654204500000|2022-06-02 21:15:00|826.09|823.29|826.46|823.66|826.53|823.73|826.09|823.29|0
1654204800000|2022-06-02 21:20:00|826.13|823.33|826.05|823.25|826.49|823.69|825.86|823.06|0
1654205100000|2022-06-02 21:25:00|826.33|823.53|826.09|823.29|826.36|823.56|826.02|823.22|0
1654205400000|2022-06-02 21:30:00|826.12|823.32|825.86|823.06|826.15|823.35|825.79|822.99|0
1654205700000|2022-06-02 21:35:00|825.88|823.08|825.98|823.18|826.33|823.53|825.86|823.06|0
1654206000000|2022-06-02 21:40:00|825.83|823.03|827.03|824.23|827.03|824.23|825.83|823.03|0
1654206300000|2022-06-02 21:45:00|827|824.2|827.2|824.4|827.2|824.4|826.66|823.86|0
1654206600000|2022-06-02 21:50:00|827.13|824.33|827.16|824.36|827.2|824.4|827.03|824.23|0
1654206900000|2022-06-02 21:55:00|827.1|824.3|827.23|824.43|827.23|824.43|827.1|824.3|0
1654207200000|2022-06-02 22:00:00|826.8|824|824.61|821.81|826.91|824.11|823.92|821.12|0
1654207500000|2022-06-02 22:05:00|824.38|821.58|816.78|813.98|824.61|821.81|816.55|813.75|0
1654207800000|2022-06-02 22:10:00|817.01|814.21|819.54|816.74|820|817.2|817.01|814.21|0
1654208100000|2022-06-02 22:15:00|819.77|816.97|820.92|818.12|820.92|818.12|819.77|816.97|0
1654208400000|2022-06-02 22:20:00|820.81|818.01|821.84|819.04|822.07|819.27|820.81|818.01|0
1654208700000|2022-06-02 22:25:00|821.61|818.81|823.91|821.11|824.14|821.34|821.61|818.81|0
1654209000000|2022-06-02 22:30:00|824.14|821.34|822.99|820.19|824.26|821.46|822.76|819.96|0
1654209300000|2022-06-02 22:35:00|822.88|820.08|823.68|820.88|823.68|820.88|822.53|819.73|0
1654209600000|2022-06-02 22:40:00|823.57|820.77|823.68|820.88|823.68|820.88|823.22|820.42|0
1654209900000|2022-06-02 22:45:00|823.45|820.65|822.53|819.73|823.57|820.77|822.19|819.39|0
1654210200000|2022-06-02 22:50:00|822.3|819.5|823.11|820.31|823.22|820.42|822.07|819.27|0
1654210500000|2022-06-02 22:55:00|822.99|820.19|823.91|821.11|824.26|821.46|822.53|819.73|0
1654210800000|2022-06-02 23:00:00|823.8|821|822.53|819.73|823.91|821.11|822.07|819.27|0
1654211100000|2022-06-02 23:05:00|822.42|819.62|822.99|820.19|823.22|820.42|821.14|818.34|0
1654211400000|2022-06-02 23:10:00|822.76|819.96|821.14|818.34|822.76|819.96|820.22|817.42|0
1654211700000|2022-06-02 23:15:00|820.91|818.11|820.45|817.65|821.83|819.03|820.45|817.65|0
1654212000000|2022-06-02 23:20:00|820.22|817.42|820.91|818.11|821.6|818.8|820.11|817.31|0
1654212300000|2022-06-02 23:25:00|821.14|818.34|821.14|818.34|821.6|818.8|820.8|818|0
1654212600000|2022-06-02 23:30:00|821.26|818.46|820.45|817.65|821.72|818.92|819.99|817.19|0
1654212900000|2022-06-02 23:35:00|821.14|818.34|820.91|818.11|821.83|819.03|820.68|817.88|0
1654213200000|2022-06-02 23:40:00|821.14|818.34|822.06|819.26|822.75|819.95|821.14|818.34|0
1654213500000|2022-06-02 23:45:00|822.52|819.72|823.79|820.99|823.9|821.1|822.52|819.72|0
1654213800000|2022-06-02 23:50:00|823.67|820.87|822.87|820.07|824.13|821.33|822.64|819.84|0
1654214100000|2022-06-02 23:55:00|822.75|819.95|822.98|820.18|823.44|820.64|822.06|819.26|0
1654214400000|2022-06-03 00:00:00|823.21|820.41|823.9|821.1|825.51|822.71|822.98|820.18|0
1654214700000|2022-06-03 00:05:00|824.13|821.33|822.52|819.72|824.13|821.33|821.83|819.03|0
1654215000000|2022-06-03 00:10:00|822.29|819.49|823.21|820.41|824.13|821.33|821.83|819.03|0
1654215300000|2022-06-03 00:15:00|822.98|820.18|824.36|821.56|825.51|822.71|822.75|819.95|0
1654215600000|2022-06-03 00:20:00|824.13|821.33|822.98|820.18|824.71|821.91|821.83|819.03|0
1654215900000|2022-06-03 00:25:00|822.75|819.95|822.52|819.72|824.36|821.56|822.52|819.72|0
1654216200000|2022-06-03 00:30:00|821.36|818.56|822.98|820.18|823.21|820.41|820.9|818.1|0
1654216500000|2022-06-03 00:35:00|823.21|820.41|823.67|820.87|824.13|821.33|822.05|819.25|0
1654216800000|2022-06-03 00:40:00|823.44|820.64|824.59|821.79|825.05|822.25|823.44|820.64|0
1654217100000|2022-06-03 00:45:00|824.82|822.02|825.97|823.17|827.47|824.67|824.59|821.79|0
1654217400000|2022-06-03 00:50:00|825.74|822.94|826.09|823.29|827.58|824.78|825.51|822.71|0
1654217700000|2022-06-03 00:55:00|825.97|823.17|828.97|826.17|829.2|826.4|825.97|823.17|0
1654218000000|2022-06-03 01:00:00|828.74|825.94|827.58|824.78|829.2|826.4|827.58|824.78|0
1654218300000|2022-06-03 01:05:00|827.81|825.01|827.7|824.9|829.2|826.4|826.2|823.4|0
1654218600000|2022-06-03 01:10:00|827.81|825.01|826.89|824.09|828.5|825.7|826.2|823.4|0
1654218900000|2022-06-03 01:15:00|827.01|824.21|826.89|824.09|827.58|824.78|826.43|823.63|0
1654219200000|2022-06-03 01:20:00|827.12|824.32|827.12|824.32|827.12|824.32|825.73|822.93|0
1654219500000|2022-06-03 01:25:00|827.24|824.44|827.24|824.44|828.04|825.24|826.89|824.09|0
1654219800000|2022-06-03 01:30:00|827.35|824.55|827.35|824.55|827.35|824.55|825.96|823.16|0
1654220100000|2022-06-03 01:35:00|827.24|824.44|826.65|823.85|827.81|825.01|824.81|822.01|0
1654220400000|2022-06-03 01:40:00|826.42|823.62|825.27|822.47|826.42|823.62|824.7|821.9|0
1654220700000|2022-06-03 01:45:00|825.04|822.24|824.58|821.78|825.27|822.47|823.66|820.86|0
1654221000000|2022-06-03 01:50:00|824.81|822.01|823.89|821.09|824.81|822.01|823.78|820.98|0
1654221300000|2022-06-03 01:55:00|824.01|821.21|824.35|821.55|824.58|821.78|823.08|820.28|0
1654221600000|2022-06-03 02:00:00|824.58|821.78|825.04|822.24|825.04|822.24|823.54|820.74|0
1654221900000|2022-06-03 02:05:00|824.81|822.01|826.42|823.62|826.42|823.62|824.81|822.01|0
1654222200000|2022-06-03 02:10:00|826.65|823.85|825.73|822.93|827.11|824.31|825.62|822.82|0
1654222500000|2022-06-03 02:15:00|825.5|822.7|825.73|822.93|825.96|823.16|825.04|822.24|0
1654222800000|2022-06-03 02:20:00|825.85|823.05|825.5|822.7|826.08|823.28|825.27|822.47|0
1654223100000|2022-06-03 02:25:00|825.39|822.59|826.08|823.28|826.19|823.39|825.38|822.58|0
1654223400000|2022-06-03 02:30:00|825.96|823.16|826.65|823.85|826.65|823.85|825.26|822.46|0
1654223700000|2022-06-03 02:35:00|826.88|824.08|827.11|824.31|827.11|824.31|825.84|823.04|0
1654224000000|2022-06-03 02:40:00|827.34|824.54|826.42|823.62|827.57|824.77|826.19|823.39|0
1654224300000|2022-06-03 02:45:00|826.65|823.85|826.42|823.62|826.88|824.08|825.49|822.69|0
1654224600000|2022-06-03 02:50:00|826.41|823.61|825.95|823.15|826.41|823.61|825.61|822.81|0
1654224900000|2022-06-03 02:55:00|825.84|823.04|826.41|823.61|826.76|823.96|825.84|823.04|0
1654225200000|2022-06-03 03:00:00|826.18|823.38|826.18|823.38|826.87|824.07|825.95|823.15|0
1654225500000|2022-06-03 03:05:00|826.07|823.27|827.57|824.77|827.69|824.89|825.72|822.92|0
1654225800000|2022-06-03 03:10:00|827.69|824.89|827.92|825.12|828.95|826.15|827.69|824.89|0
1654226100000|2022-06-03 03:15:00|828.03|825.23|828.72|825.92|828.72|825.92|827.57|824.77|0
1654226400000|2022-06-03 03:20:00|828.95|826.15|828.26|825.46|829.18|826.38|828.03|825.23|0
1654226700000|2022-06-03 03:25:00|827.79|824.99|828.02|825.22|828.49|825.69|827.79|824.99|0
1654227000000|2022-06-03 03:30:00|828.26|825.46|828.72|825.92|829.18|826.38|828.02|825.22|0
1654227300000|2022-06-03 03:35:00|828.49|825.69|828.48|825.68|828.84|826.04|828.25|825.45|0
1654227600000|2022-06-03 03:40:00|828.37|825.57|827.1|824.3|828.48|825.68|827.1|824.3|0
1654227900000|2022-06-03 03:45:00|827.22|824.42|828.02|825.22|828.48|825.68|827.1|824.3|0
1654228200000|2022-06-03 03:50:00|828.14|825.34|827.79|824.99|828.71|825.91|827.79|824.99|0
1654228500000|2022-06-03 03:55:00|827.68|824.88|828.25|825.45|828.48|825.68|827.33|824.53|0
1654228800000|2022-06-03 04:00:00|828.14|825.34|826.87|824.07|828.14|825.34|826.41|823.61|0
1654229100000|2022-06-03 04:05:00|826.99|824.19|826.29|823.49|827.33|824.53|826.17|823.37|0
1654229400000|2022-06-03 04:10:00|826.17|823.37|825.94|823.14|826.64|823.84|825.71|822.91|0
1654229700000|2022-06-03 04:15:00|825.71|822.91|825.48|822.68|825.71|822.91|825.25|822.45|0
1654230000000|2022-06-03 04:20:00|825.25|822.45|825.71|822.91|825.94|823.14|825.14|822.34|0
1654230300000|2022-06-03 04:25:00|825.48|822.68|825.25|822.45|825.71|822.91|825.25|822.45|0
1654230600000|2022-06-03 04:30:00|825.02|822.22|824.22|821.42|825.02|822.22|823.64|820.84|0
1654230900000|2022-06-03 04:35:00|824.33|821.53|824.56|821.76|825.02|822.22|824.33|821.53|0
1654231200000|2022-06-03 04:40:00|824.68|821.88|825.02|822.22|825.48|822.68|824.68|821.88|0
1654231500000|2022-06-03 04:45:00|824.79|821.99|825.48|822.68|825.48|822.68|824.56|821.76|0
1654231800000|2022-06-03 04:50:00|825.71|822.91|827.32|824.52|827.67|824.87|825.71|822.91|0
1654232100000|2022-06-03 04:55:00|827.21|824.41|827.78|824.98|828.13|825.33|827.21|824.41|0
1654232400000|2022-06-03 05:00:00|828.01|825.21|827.55|824.75|828.13|825.33|826.86|824.06|0
1654232700000|2022-06-03 05:05:00|827.32|824.52|827.44|824.64|827.67|824.87|826.86|824.06|0
1654233000000|2022-06-03 05:10:00|827.55|824.75|827.09|824.29|827.55|824.75|826.98|824.18|0
1654233300000|2022-06-03 05:15:00|826.86|824.06|827.09|824.29|827.32|824.52|826.86|824.06|0
1654233600000|2022-06-03 05:20:00|826.86|824.06|825.47|822.67|827.09|824.29|825.01|822.21|0
1654233900000|2022-06-03 05:25:00|825.24|822.44|824.55|821.75|825.24|822.44|824.32|821.52|0
1654234200000|2022-06-03 05:30:00|824.32|821.52|824.78|821.98|824.78|821.98|823.63|820.83|0
1654234500000|2022-06-03 05:35:00|825.01|822.21|823.4|820.6|825.01|822.21|823.4|820.6|0
1654234800000|2022-06-03 05:40:00|823.17|820.37|825.01|822.21|825.13|822.33|822.47|819.67|0
1654235100000|2022-06-03 05:45:00|825.13|822.33|825.13|822.33|825.47|822.67|824.44|821.64|0
1654235400000|2022-06-03 05:50:00|825.01|822.21|824.55|821.75|825.93|823.13|824.32|821.52|0
1654235700000|2022-06-03 05:55:00|825.01|822.21|824.09|821.29|825.93|823.13|824.09|821.29|0
1654236000000|2022-06-03 06:00:00|824.32|821.52|825.24|822.44|827.08|824.28|824.32|821.52|0
1654236300000|2022-06-03 06:05:00|825.47|822.67|824.78|821.98|826.97|824.17|824.78|821.98|0
1654236600000|2022-06-03 06:10:00|825.01|822.21|825.01|822.21|825.47|822.67|823.85|821.05|0
1654236900000|2022-06-03 06:15:00|825.24|822.44|824.31|821.51|825.59|822.79|823.62|820.82|0
1654237200000|2022-06-03 06:20:00|824.08|821.28|822.7|819.9|824.54|821.74|822.47|819.67|0
1654237500000|2022-06-03 06:25:00|822.47|819.67|825.23|822.43|825.23|822.43|822.01|819.21|0
1654237800000|2022-06-03 06:30:00|825.12|822.32|824.31|821.51|825.46|822.66|823.39|820.59|0
1654238100000|2022-06-03 06:35:00|824.08|821.28|825|822.2|825.46|822.66|823.62|820.82|0
1654238400000|2022-06-03 06:40:00|824.89|822.09|823.97|821.17|825|822.2|823.85|821.05|0
1654238700000|2022-06-03 06:45:00|824.08|821.28|825.23|822.43|825.23|822.43|823.39|820.59|0
1654239000000|2022-06-03 06:50:00|825|822.2|826.61|823.81|827.31|824.51|824.89|822.09|0
1654239300000|2022-06-03 06:55:00|826.85|824.05|826.84|824.04|826.96|824.16|826.15|823.35|0
1654239600000|2022-06-03 07:00:00|827.08|824.28|831.46|828.66|832.39|829.59|827.08|824.28|0
1654239900000|2022-06-03 07:05:00|831.26|828.86|831.49|829.09|833.57|831.17|831.03|828.63|0
1654240200000|2022-06-03 07:10:00|831.26|828.86|831.72|829.32|833.57|831.17|831.03|828.63|0
1654240500000|2022-06-03 07:15:00|831.49|829.09|832.3|829.9|832.88|830.48|831.26|828.86|0
1654240800000|2022-06-03 07:20:00|832.41|830.01|833.11|830.71|833.57|831.17|831.61|829.21|0
1654241100000|2022-06-03 07:25:00|833.34|830.94|835.88|833.48|836.34|833.94|833.34|830.94|0
1654241400000|2022-06-03 07:30:00|836.11|833.71|836.34|833.94|836.34|833.94|834.49|832.09|0
1654241700000|2022-06-03 07:35:00|836.23|833.83|835.88|833.48|838.2|835.8|834.96|832.56|0
1654242000000|2022-06-03 07:40:00|835.65|833.25|834.72|832.32|836.7|834.3|834.49|832.09|0
1654242300000|2022-06-03 07:45:00|834.84|832.44|836.34|833.94|836.57|834.17|834.72|832.32|0
1654242600000|2022-06-03 07:50:00|836.23|833.83|836.23|833.83|837.27|834.87|835.42|833.02|0
1654242900000|2022-06-03 07:55:00|836.11|833.71|838.55|836.15|838.55|836.15|835.88|833.48|0
1654243200000|2022-06-03 08:00:00|838.66|836.26|839.12|836.72|841.44|839.04|837.96|835.56|0
1654243500000|2022-06-03 08:05:00|839.35|836.95|838.66|836.26|839.81|837.41|837.5|835.1|0
1654243800000|2022-06-03 08:10:00|838.78|836.38|836.11|833.71|838.78|836.38|834.84|832.44|0
1654244100000|2022-06-03 08:15:00|836.34|833.94|835.18|832.78|836.57|834.17|834.03|831.63|0
1654244400000|2022-06-03 08:20:00|834.95|832.55|837.73|835.33|837.73|835.33|834.72|832.32|0
1654244700000|2022-06-03 08:25:00|837.96|835.56|837.73|835.33|839.12|836.72|837.5|835.1|0
1654245000000|2022-06-03 08:30:00|837.96|835.56|837.96|835.56|838.42|836.02|836.57|834.17|0
1654245300000|2022-06-03 08:35:00|837.73|835.33|840.04|837.64|840.04|837.64|837.26|834.86|0
1654245600000|2022-06-03 08:40:00|840.27|837.87|839.35|836.95|840.39|837.99|838.65|836.25|0
1654245900000|2022-06-03 08:45:00|839.47|837.07|840.04|837.64|840.5|838.1|837.96|835.56|0
1654246200000|2022-06-03 08:50:00|840.27|837.87|840.5|838.1|842.36|839.96|839.81|837.41|0
1654246500000|2022-06-03 08:55:00|840.97|838.57|838.65|836.25|841.2|838.8|838.42|836.02|0
1654246800000|2022-06-03 09:00:00|838.54|836.14|840.5|838.1|840.5|838.1|837.95|835.55|0
1654247100000|2022-06-03 09:05:00|840.27|837.87|839.46|837.06|840.27|837.87|839.11|836.71|0
1654247400000|2022-06-03 09:10:00|839.34|836.94|840.27|837.87|840.27|837.87|839.11|836.71|0
1654247700000|2022-06-03 09:15:00|840.04|837.64|842.35|839.95|842.35|839.95|839.57|837.17|0
1654248000000|2022-06-03 09:20:00|842.12|839.72|842.01|839.61|842.35|839.95|841.43|839.03|0
1654248300000|2022-06-03 09:25:00|841.89|839.49|842.59|840.19|843.28|840.88|841.89|839.49|0
1654248600000|2022-06-03 09:30:00|842.35|839.95|843.28|840.88|845.37|842.97|842.35|839.95|0
1654248900000|2022-06-03 09:35:00|843.63|841.23|843.98|841.58|845.14|842.74|842.58|840.18|0
1654249200000|2022-06-03 09:40:00|843.74|841.34|843.74|841.34|844.21|841.81|843.28|840.88|0
1654249500000|2022-06-03 09:45:00|844.1|841.7|845.37|842.97|846.06|843.66|844.1|841.7|0
1654249800000|2022-06-03 09:50:00|845.13|842.73|842.24|839.84|845.13|842.73|841.66|839.26|0
1654250100000|2022-06-03 09:55:00|842.12|839.72|840.5|838.1|842.35|839.95|840.5|838.1|0
1654250400000|2022-06-03 10:00:00|840.03|837.63|841.31|838.91|841.89|839.49|840.03|837.63|0
1654250700000|2022-06-03 10:05:00|841.42|839.02|842.35|839.95|842.58|840.18|841.42|839.02|0
1654251000000|2022-06-03 10:10:00|842.81|840.41|843.74|841.34|843.74|841.34|841.42|839.02|0
1654251300000|2022-06-03 10:15:00|843.86|841.46|843.28|840.88|844.9|842.5|843.04|840.64|0
1654251600000|2022-06-03 10:20:00|843.4|841|841.88|839.48|843.63|841.23|840.96|838.56|0
1654251900000|2022-06-03 10:25:00|842.11|839.71|841.65|839.25|842.58|840.18|840.96|838.56|0
1654252200000|2022-06-03 10:30:00|841.42|839.02|840.26|837.86|841.42|839.02|840.03|837.63|0
1654252500000|2022-06-03 10:35:00|840.49|838.09|846.52|844.12|846.52|844.12|840.03|837.63|0
1654252800000|2022-06-03 10:40:00|846.18|843.78|849.08|846.68|849.54|847.14|845.13|842.73|0
1654253100000|2022-06-03 10:45:00|849.31|846.91|848.27|845.87|849.54|847.14|847.22|844.82|0
1654253400000|2022-06-03 10:50:00|848.15|845.75|849.54|847.14|850.7|848.3|847.91|845.51|0
1654253700000|2022-06-03 10:55:00|849.77|847.37|849.54|847.14|850.94|848.54|849.43|847.03|0
1654254000000|2022-06-03 11:00:00|849.66|847.26|849.61|847.21|850.19|847.79|848.33|845.93|0
1654254300000|2022-06-03 11:05:00|849.95|847.55|854.83|852.43|855.76|853.36|849.95|847.55|0
1654254600000|2022-06-03 11:10:00|854.95|852.55|855.76|853.36|855.76|853.36|854.37|851.97|0
1654254900000|2022-06-03 11:15:00|855.99|853.59|855.71|853.31|858.09|855.69|853.67|851.27|0
1654255200000|2022-06-03 11:20:00|856.4|854|854.31|851.91|856.87|854.47|854.31|851.91|0
1654255500000|2022-06-03 11:25:00|854.78|852.38|852.69|850.29|855.01|852.61|852.45|850.05|0
1654255800000|2022-06-03 11:30:00|852.45|850.05|851.06|848.66|854.31|851.91|851.06|848.66|0
1654256100000|2022-06-03 11:35:00|851.29|848.89|854.08|851.68|855.24|852.84|849.67|847.27|0
1654256400000|2022-06-03 11:40:00|854.31|851.91|856.63|854.23|857.1|854.7|853.38|850.98|0
1654256700000|2022-06-03 11:45:00|856.87|854.47|858.73|856.33|858.73|856.33|856.63|854.23|0
1654257000000|2022-06-03 11:50:00|858.96|856.56|857.33|854.93|859.42|857.02|856.4|854|0
1654257300000|2022-06-03 11:55:00|857.56|855.16|860.47|858.07|861.75|859.35|857.1|854.7|0
1654257600000|2022-06-03 12:00:00|860.82|858.42|855.93|853.53|860.82|858.42|855.47|853.07|0
1654257900000|2022-06-03 12:05:00|855.7|853.3|855.47|853.07|856.86|854.46|855|852.6|0
1654258200000|2022-06-03 12:10:00|855.24|852.84|853.61|851.21|855.47|853.07|853.38|850.98|0
1654258500000|2022-06-03 12:15:00|853.84|851.44|853.84|851.44|854.54|852.14|852.68|850.28|0
1654258800000|2022-06-03 12:20:00|853.61|851.21|853.5|851.1|858.02|855.62|852.91|850.51|0
1654259100000|2022-06-03 12:25:00|853.27|850.87|854.66|852.26|858.61|856.21|852.45|850.05|0
1654259400000|2022-06-03 12:30:00|853.73|851.33|843.76|841.36|862.8|860.4|842.6|840.2|0
1654259700000|2022-06-03 12:35:00|843.64|841.24|861.51|859.11|862.91|860.51|843.64|841.24|0
1654260000000|2022-06-03 12:40:00|861.87|859.47|865.47|863.07|867.8|865.4|861.4|859|0
1654260300000|2022-06-03 12:45:00|866.29|863.89|866.17|863.77|867.69|865.29|860.58|858.18|0
1654260600000|2022-06-03 12:50:00|867.1|864.7|865.94|863.54|869.67|867.27|864.77|862.37|0
1654260900000|2022-06-03 12:55:00|865.83|863.43|865.47|863.07|870.14|867.74|864.54|862.14|0
1654261200000|2022-06-03 13:00:00|865|862.6|865.7|863.3|867.8|865.4|863.14|860.74|0
1654261500000|2022-06-03 13:05:00|865|862.6|866.63|864.23|866.87|864.47|862.67|860.27|0
1654261800000|2022-06-03 13:10:00|867.1|864.7|867.8|865.4|869.56|867.16|866.06|863.66|0
1654262100000|2022-06-03 13:15:00|868.03|865.63|866.63|864.23|869.43|867.03|866.52|864.12|0
1654262400000|2022-06-03 13:20:00|866.87|864.47|869.43|867.03|870.6|868.2|866.87|864.47|0
1654262700000|2022-06-03 13:25:00|869.32|866.92|875.27|872.87|875.27|872.87|869.32|866.92|0
1654263000000|2022-06-03 13:30:00|875.97|873.57|864.16|861.76|878.31|875.91|861.6|859.2|0
1654263300000|2022-06-03 13:35:00|864.62|862.22|871.2|868.8|877.45|875.05|863.46|861.06|0
1654263600000|2022-06-03 13:40:00|870.73|868.33|882.98|880.58|882.98|880.58|867.71|865.31|0
1654263900000|2022-06-03 13:45:00|883.91|881.51|879.47|877.07|885.43|883.03|876.68|874.28|0
1654264200000|2022-06-03 13:50:00|878.19|875.79|878.65|876.25|883.79|881.39|875.39|872.99|0
1654264500000|2022-06-03 13:55:00|877.95|875.55|868.99|866.59|877.95|875.55|868.17|865.77|0
1654264800000|2022-06-03 14:00:00|868.4|866|868.64|866.24|871.78|869.38|860.97|858.57|0
1654265100000|2022-06-03 14:05:00|869.33|866.93|866.9|864.5|874.92|872.52|863.06|860.66|0
1654265400000|2022-06-03 14:10:00|868.41|866.01|868.41|866.01|877.52|875.12|865.84|863.44|0
1654265700000|2022-06-03 14:15:00|868.17|865.77|867.24|864.84|870.97|868.57|863.04|860.64|0
1654266000000|2022-06-03 14:20:00|868.64|866.24|872.14|869.74|877.05|874.65|866.77|864.37|0
1654266300000|2022-06-03 14:25:00|871.91|869.51|873.78|871.38|878.22|875.82|869.57|867.17|0
1654266600000|2022-06-03 14:30:00|875.18|872.78|873.31|870.91|880.56|878.16|872.26|869.86|0
1654266900000|2022-06-03 14:35:00|873.08|870.68|886.05|883.65|888.17|885.77|873.08|870.68|0
1654267200000|2022-06-03 14:40:00|886.76|884.36|885.35|882.95|890.52|888.12|885.35|882.95|0
1654267500000|2022-06-03 14:45:00|884.65|882.25|882.53|880.13|887.7|885.3|880.19|877.79|0
1654267800000|2022-06-03 14:50:00|883.24|880.84|885.82|883.42|885.82|883.42|880.66|878.26|0
1654268100000|2022-06-03 14:55:00|885.35|882.95|885.35|882.95|887.7|885.3|881.36|878.96|0
1654268400000|2022-06-03 15:00:00|886.52|884.12|891.81|889.41|893.8|891.4|885.24|882.84|0
1654268700000|2022-06-03 15:05:00|891.69|889.29|895.72|893.32|895.72|893.32|891.22|888.82|0
1654269000000|2022-06-03 15:10:00|895.49|893.09|899.01|896.61|900.9|898.5|895.49|893.09|0
1654269300000|2022-06-03 15:15:00|899.48|897.08|896.43|894.03|900.19|897.79|894.78|892.38|0
1654269600000|2022-06-03 15:20:00|896.9|894.5|898.78|896.38|899.25|896.85|895.49|893.09|0
1654269900000|2022-06-03 15:25:00|898.9|896.5|897.84|895.44|902.31|899.91|896.9|894.5|0
1654270200000|2022-06-03 15:30:00|898.07|895.67|892.9|890.5|899.95|897.55|892.43|890.03|0
1654270500000|2022-06-03 15:35:00|892.43|890.03|888.44|886.04|893.6|891.2|887.03|884.63|0
1654270800000|2022-06-03 15:40:00|888.67|886.27|890.55|888.15|891.96|889.56|887.5|885.1|0
1654271100000|2022-06-03 15:45:00|891.02|888.62|896.66|894.26|897.13|894.73|890.08|887.68|0
1654271400000|2022-06-03 15:50:00|896.89|894.49|898.77|896.37|899.95|897.55|895.13|892.73|0
1654271700000|2022-06-03 15:55:00|897.83|895.43|893.84|891.44|899.24|896.84|893.13|890.73|0
1654272000000|2022-06-03 16:00:00|894.78|892.38|887.5|885.1|894.78|892.38|886.33|883.93|0
1654272300000|2022-06-03 16:05:00|887.26|884.86|894.07|891.67|894.07|891.67|885.62|883.22|0
1654272600000|2022-06-03 16:10:00|893.37|890.97|893.36|890.96|895.48|893.08|891.25|888.85|0
1654272900000|2022-06-03 16:15:00|893.13|890.73|898.54|896.14|898.54|896.14|888.9|886.5|0
1654273200000|2022-06-03 16:20:00|898.77|896.37|888.2|885.8|899.95|897.55|886.09|883.69|0
1654273500000|2022-06-03 16:25:00|887.96|885.56|887.62|885.22|891.01|888.61|886.68|884.28|0
1654273800000|2022-06-03 16:30:00|887.49|885.09|889.14|886.74|890.54|888.14|886.56|884.16|0
1654274100000|2022-06-03 16:35:00|889.73|887.33|882.57|880.17|890.31|887.91|881.64|879.24|0
1654274400000|2022-06-03 16:40:00|883.04|880.64|885.62|883.22|887.73|885.33|882.1|879.7|0
1654274700000|2022-06-03 16:45:00|885.15|882.75|883.04|880.64|887.26|884.86|881.63|879.23|0
1654275000000|2022-06-03 16:50:00|883.98|881.58|881.87|879.47|887.73|885.33|881.76|879.36|0
1654275300000|2022-06-03 16:55:00|881.63|879.23|877.42|875.02|882.22|879.82|877.19|874.79|0
1654275600000|2022-06-03 17:00:00|877.65|875.25|869.01|866.61|878.59|876.19|868.08|865.68|0
1654275900000|2022-06-03 17:05:00|868.78|866.38|872.65|870.25|873.59|871.19|866.81|864.41|0
1654276200000|2022-06-03 17:10:00|872.42|870.02|876.63|874.23|876.87|874.47|871.48|869.08|0
1654276500000|2022-06-03 17:15:00|876.4|874|887.66|885.26|888.6|886.2|876.4|874|0
1654276800000|2022-06-03 17:20:00|887.43|885.03|884.02|881.62|887.9|885.5|883.32|880.92|0
1654277100000|2022-06-03 17:25:00|883.56|881.16|883.79|881.39|885.66|883.26|882.15|879.75|0
1654277400000|2022-06-03 17:30:00|884.02|881.62|885.66|883.26|889.18|886.78|884.02|881.62|0
1654277700000|2022-06-03 17:35:00|885.2|882.8|885.43|883.03|887.07|884.67|881.92|879.52|0
1654278000000|2022-06-03 17:40:00|885.19|882.79|892.23|889.83|894|891.6|885.19|882.79|0
1654278300000|2022-06-03 17:45:00|892|889.6|888.71|886.31|894.11|891.71|888.71|886.31|0
1654278600000|2022-06-03 17:50:00|888.24|885.84|889.88|887.48|890.35|887.95|886.83|884.43|0
1654278900000|2022-06-03 17:55:00|890.35|887.95|890.59|888.19|891.76|889.36|888.71|886.31|0
1654279200000|2022-06-03 18:00:00|891.53|889.13|889.41|887.01|895.05|892.65|888.01|885.61|0
1654279500000|2022-06-03 18:05:00|889.65|887.25|888.47|886.07|891.65|889.25|886.6|884.2|0
1654279800000|2022-06-03 18:10:00|888.94|886.54|885.89|883.49|889.18|886.78|885.43|883.03|0
1654280100000|2022-06-03 18:15:00|885.66|883.26|883.32|880.92|888.94|886.54|883.08|880.68|0
1654280400000|2022-06-03 18:20:00|883.08|880.68|885.42|883.02|887.53|885.13|883.08|880.68|0
1654280700000|2022-06-03 18:25:00|885.66|883.26|878.63|876.23|886.13|883.73|878.63|876.23|0
1654281000000|2022-06-03 18:30:00|878.4|876|883.46|881.06|884.64|882.24|878.4|876|0
1654281300000|2022-06-03 18:35:00|883.12|880.72|889.33|886.93|891.45|889.05|882.53|880.13|0
1654281600000|2022-06-03 18:40:00|889.69|887.29|886.28|883.88|891.45|889.05|886.28|883.88|0
1654281900000|2022-06-03 18:45:00|886.4|884|884.05|881.65|888.63|886.23|883.7|881.3|0
1654282200000|2022-06-03 18:50:00|883.93|881.53|884.4|882|886.28|883.88|882.52|880.12|0
1654282500000|2022-06-03 18:55:00|884.87|882.47|882.99|880.59|885.57|883.17|881.59|879.19|0
1654282800000|2022-06-03 19:00:00|882.76|880.36|882.88|880.48|887.81|885.41|881.12|878.72|0
1654283100000|2022-06-03 19:05:00|882.99|880.59|890.74|888.34|892.85|890.45|882.99|880.59|0
1654283400000|2022-06-03 19:10:00|890.97|888.57|896.15|893.75|896.62|894.22|888.62|886.22|0
1654283700000|2022-06-03 19:15:00|896.85|894.45|895.91|893.51|898.26|895.86|894.86|892.46|0
1654284000000|2022-06-03 19:20:00|895.67|893.27|896.38|893.98|898.03|895.63|893.32|890.92|0
1654284300000|2022-06-03 19:25:00|896.14|893.74|888.86|886.46|897.09|894.69|888.86|886.46|0
1654284600000|2022-06-03 19:30:00|889.09|886.69|891.67|889.27|893.32|890.92|889.09|886.69|0
1654284900000|2022-06-03 19:35:00|891.44|889.04|890.97|888.57|894.26|891.86|886.27|883.87|0
1654285200000|2022-06-03 19:40:00|890.5|888.1|895.44|893.04|896.14|893.74|888.15|885.75|0
1654285500000|2022-06-03 19:45:00|894.73|892.33|894.02|891.62|899.2|896.8|890.73|888.33|0
1654285800000|2022-06-03 19:50:00|897.55|895.15|889.56|887.16|898.03|895.63|887.44|885.04|0
1654286100000|2022-06-03 19:55:00|887.91|885.51|892.61|890.21|893.79|891.39|887.21|884.81|0
1654286400000|2022-06-03 20:00:00|892.38|889.98|892.85|890.45|895.91|893.51|891.44|889.04|0
1654286700000|2022-06-03 20:05:00|892.61|890.21|889.09|886.69|893.08|890.68|888.62|886.22|0
1654287000000|2022-06-03 20:10:00|888.85|886.45|887.21|884.81|889.79|887.39|886.5|884.1|0
1654499100000|2022-06-06 07:05:00|864.23|861.83|864.11|861.71|865.86|863.46|863.06|860.66|0
1654499400000|2022-06-06 07:10:00|864.22|861.82|864.22|861.82|865.62|863.22|863.76|861.36|0
1654499700000|2022-06-06 07:15:00|863.99|861.59|865.16|862.76|865.39|862.99|863.76|861.36|0
1654500000000|2022-06-06 07:20:00|865.39|862.99|862.95|860.55|867.02|864.62|862.59|860.19|0
1654500300000|2022-06-06 07:25:00|863.06|860.66|864.46|862.06|865.15|862.75|862.59|860.19|0
1654500600000|2022-06-06 07:30:00|864.69|862.29|866.79|864.39|867.84|865.44|864.69|862.29|0
1654500900000|2022-06-06 07:35:00|866.32|863.92|864.92|862.52|867.72|865.32|864.45|862.05|0
1654501200000|2022-06-06 07:40:00|864.22|861.82|864.92|862.52|865.62|863.22|862.82|860.42|0
1654501500000|2022-06-06 07:45:00|865.15|862.75|863.52|861.12|865.74|863.34|862.82|860.42|0
1654501800000|2022-06-06 07:50:00|863.75|861.35|857.7|855.3|864.45|862.05|854.91|852.51|0
1654502100000|2022-06-06 07:55:00|857.93|855.53|853.75|851.35|859.1|856.7|853.75|851.35|0
1654502400000|2022-06-06 08:00:00|853.4|851|851.42|849.02|853.52|851.12|850.62|848.22|0
1654502700000|2022-06-06 08:05:00|851.66|849.26|851.13|848.73|852.15|849.75|850.9|848.5|0
1654503000000|2022-06-06 08:10:00|850.67|848.27|847.41|845.01|851.6|849.2|846.25|843.85|0
1654503300000|2022-06-06 08:15:00|847.18|844.78|848.34|845.94|848.8|846.4|845.32|842.92|0
1654503600000|2022-06-06 08:20:00|848.69|846.29|847.17|844.77|848.8|846.4|846.94|844.54|0
1654503900000|2022-06-06 08:25:00|846.94|844.54|847.17|844.77|847.64|845.24|846.94|844.54|0
1654504200000|2022-06-06 08:30:00|846.94|844.54|848.1|845.7|848.34|845.94|844.62|842.22|0
1654504500000|2022-06-06 08:35:00|848.34|845.94|848.1|845.7|848.8|846.4|847.64|845.24|0
1654504800000|2022-06-06 08:40:00|847.87|845.47|847.87|845.47|848.1|845.7|846.71|844.31|0
1654505100000|2022-06-06 08:45:00|847.64|845.24|846.94|844.54|849.27|846.87|846.94|844.54|0
1654505400000|2022-06-06 08:50:00|846.83|844.43|845.31|842.91|848.69|846.29|845.08|842.68|0
1654505700000|2022-06-06 08:55:00|845.54|843.14|845.54|843.14|847.17|844.77|845.08|842.68|0
1654506000000|2022-06-06 09:00:00|845.78|843.38|847.17|844.77|847.87|845.47|845.31|842.91|0
1654506300000|2022-06-06 09:05:00|846.94|844.54|848.22|845.82|848.33|845.93|846.94|844.54|0
1654506600000|2022-06-06 09:10:00|848.33|845.93|847.87|845.47|848.8|846.4|847.87|845.47|0
1654506900000|2022-06-06 09:15:00|848.33|845.93|849.26|846.86|849.96|847.56|848.1|845.7|0
1654507200000|2022-06-06 09:20:00|849.49|847.09|849.73|847.33|850.42|848.02|849.15|846.75|0
1654507500000|2022-06-06 09:25:00|849.49|847.09|850.42|848.02|851.59|849.19|849.26|846.86|0
1654507800000|2022-06-06 09:30:00|850.66|848.26|851.12|848.72|852.29|849.89|850.42|848.02|0
1654508100000|2022-06-06 09:35:00|851.24|848.84|854.61|852.21|854.61|852.21|851.24|848.84|0
1654508400000|2022-06-06 09:40:00|854.74|852.34|855.08|852.68|855.78|853.38|852.98|850.58|0
1654508700000|2022-06-06 09:45:00|854.97|852.57|852.75|850.35|855.08|852.68|852.75|850.35|0
1654509000000|2022-06-06 09:50:00|852.87|850.47|854.61|852.21|854.85|852.45|852.52|850.12|0
1654509300000|2022-06-06 09:55:00|854.38|851.98|852.75|850.35|854.85|852.45|852.75|850.35|0
1654509600000|2022-06-06 10:00:00|852.87|850.47|851.12|848.72|853.45|851.05|850.19|847.79|0
1654509900000|2022-06-06 10:05:00|850.88|848.48|850.77|848.37|851.94|849.54|850.42|848.02|0
1654510200000|2022-06-06 10:10:00|850.65|848.25|850.88|848.48|851.58|849.18|850.19|847.79|0
1654510500000|2022-06-06 10:15:00|851.12|848.72|851.35|848.95|851.82|849.42|850.65|848.25|0
1654510800000|2022-06-06 10:20:00|851.12|848.72|849.95|847.55|851.58|849.18|849.49|847.09|0
1654511100000|2022-06-06 10:25:00|849.72|847.32|849.84|847.44|850.42|848.02|848.91|846.51|0
1654511400000|2022-06-06 10:30:00|849.72|847.32|849.02|846.62|850.65|848.25|848.55|846.15|0
1654511700000|2022-06-06 10:35:00|848.79|846.39|850.42|848.02|850.88|848.48|848.55|846.15|0
1654512000000|2022-06-06 10:40:00|850.18|847.78|849.95|847.55|850.3|847.9|849.72|847.32|0
1654512300000|2022-06-06 10:45:00|850.18|847.78|850.18|847.78|850.3|847.9|849.48|847.08|0
1654512600000|2022-06-06 10:50:00|850.07|847.67|848.78|846.38|850.41|848.01|848.55|846.15|0
1654512900000|2022-06-06 10:55:00|848.91|846.51|849.02|846.62|849.48|847.08|847.98|845.58|0
1654513200000|2022-06-06 11:00:00|849.48|847.08|851.11|848.71|851.58|849.18|849.48|847.08|0
1654513500000|2022-06-06 11:05:00|851.34|848.94|851.34|848.94|851.58|849.18|850.64|848.24|0
1654513800000|2022-06-06 11:10:00|851.23|848.83|851.58|849.18|851.58|849.18|850.88|848.48|0
1654514100000|2022-06-06 11:15:00|851.34|848.94|849.83|847.43|851.58|849.18|849.48|847.08|0
1654514400000|2022-06-06 11:20:00|849.71|847.31|848.08|845.68|850.41|848.01|847.85|845.45|0
1654514700000|2022-06-06 11:25:00|847.85|845.45|849.01|846.61|849.94|847.54|847.85|845.45|0
1654515000000|2022-06-06 11:30:00|849.13|846.73|849.25|846.85|849.71|847.31|847.62|845.22|0
1654515300000|2022-06-06 11:35:00|849.71|847.31|849.94|847.54|850.18|847.78|848.78|846.38|0
1654515600000|2022-06-06 11:40:00|849.83|847.43|851.69|849.29|851.8|849.4|849.83|847.43|0
1654515900000|2022-06-06 11:45:00|851.57|849.17|854.37|851.97|855.53|853.13|851.11|848.71|0
1654516200000|2022-06-06 11:50:00|854.49|852.09|852.16|849.76|855.3|852.9|851.1|848.7|0
1654516500000|2022-06-06 11:55:00|850.17|847.77|847.85|845.45|850.87|848.47|847.85|845.45|0
1654516800000|2022-06-06 12:00:00|847.38|844.98|849.01|846.61|849.01|846.61|847.38|844.98|0
1654517100000|2022-06-06 12:05:00|849.24|846.84|847.85|845.45|849.47|847.07|845.99|843.59|0
1654517400000|2022-06-06 12:10:00|848.08|845.68|847.15|844.75|848.08|845.68|846.45|844.05|0
1654517700000|2022-06-06 12:15:00|847.04|844.64|848.31|845.91|848.31|845.91|846.22|843.82|0
1654518000000|2022-06-06 12:20:00|848.2|845.8|851.1|848.7|851.69|849.29|848.2|845.8|0
1654518300000|2022-06-06 12:25:00|851.33|848.93|850.32|847.92|851.69|849.29|848.54|846.14|0
1654518600000|2022-06-06 12:30:00|850.2|847.8|847.87|845.47|850.2|847.8|847.64|845.24|0
1654518900000|2022-06-06 12:35:00|848.11|845.71|845.31|842.91|848.11|845.71|845.31|842.91|0
1654519200000|2022-06-06 12:40:00|845.55|843.15|846.48|844.08|847.64|845.24|845.31|842.91|0
1654519500000|2022-06-06 12:45:00|846.71|844.31|844.74|842.34|846.94|844.54|842.29|839.89|0
1654519800000|2022-06-06 12:50:00|844.85|842.45|846.94|844.54|847.87|845.47|844.15|841.75|0
1654520100000|2022-06-06 12:55:00|847.17|844.77|848.1|845.7|848.57|846.17|846.36|843.96|0
1654520400000|2022-06-06 13:00:00|847.87|845.47|847.64|845.24|849.03|846.63|847.4|845|0
1654520700000|2022-06-06 13:05:00|847.99|845.59|846.01|843.61|847.99|845.59|845.08|842.68|0
1654521000000|2022-06-06 13:10:00|846.24|843.84|846.01|843.61|846.47|844.07|844.61|842.21|0
1654521300000|2022-06-06 13:15:00|845.77|843.37|848.8|846.4|851.13|848.73|845.77|843.37|0
1654521600000|2022-06-06 13:20:00|849.03|846.63|850.43|848.03|851.83|849.43|848.57|846.17|0
1654521900000|2022-06-06 13:25:00|850.66|848.26|850.43|848.03|851.83|849.43|850.43|848.03|0
1654522200000|2022-06-06 13:30:00|849.15|846.75|850.43|848.03|854.62|852.22|846|843.6|0
1654522500000|2022-06-06 13:35:00|850.89|848.49|854.86|852.46|859.06|856.66|850.08|847.68|0
1654522800000|2022-06-06 13:40:00|854.39|851.99|851.13|848.73|856.72|854.32|843.91|841.51|0
1654523100000|2022-06-06 13:45:00|851.59|849.19|856.02|853.62|860.46|858.06|849.85|847.45|0
1654523400000|2022-06-06 13:50:00|855.79|853.39|854.28|851.88|859.06|856.66|852.99|850.59|0
1654523700000|2022-06-06 13:55:00|854.62|852.22|847.4|845|856.49|854.09|847.16|844.76|0
1654524000000|2022-06-06 14:00:00|845.77|843.37|837.41|835.01|847.4|845|836.25|833.85|0
1654524300000|2022-06-06 14:05:00|837.87|835.47|837.76|835.36|838.69|836.29|833.17|830.77|0
1654524600000|2022-06-06 14:10:00|837.3|834.9|836.14|833.74|838.46|836.06|835.21|832.81|0
1654524900000|2022-06-06 14:15:00|836.37|833.97|840.31|837.91|843.1|840.7|835.67|833.27|0
1654525200000|2022-06-06 14:20:00|841.24|838.84|840.86|838.46|842.63|840.23|838.92|836.52|0
1654525500000|2022-06-06 14:25:00|841.56|839.16|839.95|837.55|844.36|841.96|837.52|835.12|0
1654525800000|2022-06-06 14:30:00|839.02|836.62|838.1|835.7|841.57|839.17|836.94|834.54|0
1654526100000|2022-06-06 14:35:00|837.86|835.46|839.02|836.62|842.5|840.1|836.94|834.54|0
1654526400000|2022-06-06 14:40:00|838.33|835.93|838.33|835.93|843.66|841.26|836.94|834.54|0
1654526700000|2022-06-06 14:45:00|837.86|835.46|836.94|834.54|840.41|838.01|836.94|834.54|0
1654527000000|2022-06-06 14:50:00|837.17|834.77|841.34|838.94|841.57|839.17|834.85|832.45|0
1654527300000|2022-06-06 14:55:00|841.11|838.71|838.56|836.16|842.27|839.87|837.86|835.46|0
1654527600000|2022-06-06 15:00:00|838.32|835.92|840.41|838.01|840.87|838.47|835.08|832.68|0
1654527900000|2022-06-06 15:05:00|840.64|838.24|845.75|843.35|846.21|843.81|838.09|835.69|0
1654528200000|2022-06-06 15:10:00|846.44|844.04|854.12|851.72|856.21|853.81|846.44|844.04|0
1654528500000|2022-06-06 15:15:00|855.05|852.65|868.85|866.45|868.85|866.45|853.65|851.25|0
1654528800000|2022-06-06 15:20:00|869.55|867.15|867.45|865.05|870.25|867.85|864.89|862.49|0
1654529100000|2022-06-06 15:25:00|867.22|864.82|864.42|862.02|868.62|866.22|863.49|861.09|0
1654529400000|2022-06-06 15:30:00|865.12|862.72|866.05|863.65|867.45|865.05|862.56|860.16|0
1654529700000|2022-06-06 15:35:00|867.22|864.82|866.28|863.88|868.85|866.45|863.72|861.32|0
1654530000000|2022-06-06 15:40:00|866.75|864.35|860|857.6|866.98|864.58|859.53|857.13|0
1654530300000|2022-06-06 15:45:00|860.46|858.06|863.02|860.62|863.02|860.62|856.51|854.11|0
1654530600000|2022-06-06 15:50:00|863.49|861.09|861.86|859.46|864.42|862.02|859.76|857.36|0
1654530900000|2022-06-06 15:55:00|861.39|858.99|861.16|858.76|863.72|861.32|859.76|857.36|0
1654531200000|2022-06-06 16:00:00|861.62|859.22|875.15|872.75|877.72|875.32|861.16|858.76|0
1654531500000|2022-06-06 16:05:00|874.68|872.28|878.42|876.02|878.65|876.25|872.58|870.18|0
1654531800000|2022-06-06 16:10:00|878.65|876.25|881.46|879.06|883.33|880.93|877.72|875.32|0
1654532100000|2022-06-06 16:15:00|882.63|880.23|879.59|877.19|883.33|880.93|877.72|875.32|0
1654532400000|2022-06-06 16:20:00|880.06|877.66|882.86|880.46|882.86|880.46|877.48|875.08|0
1654532700000|2022-06-06 16:25:00|882.4|880|883.8|881.4|885.44|883.04|879.35|876.95|0
1654533000000|2022-06-06 16:30:00|884.03|881.63|880.88|878.48|888.49|886.09|880.76|878.36|0
1654533300000|2022-06-06 16:35:00|881.22|878.82|878.42|876.02|881.93|879.53|877.95|875.55|0
1654533600000|2022-06-06 16:40:00|878.65|876.25|877.37|874.97|879.82|877.42|876.08|873.68|0
1654533900000|2022-06-06 16:45:00|877.01|874.61|876.78|874.38|877.95|875.55|874.91|872.51|0
1654534200000|2022-06-06 16:50:00|877.48|875.08|876.78|874.38|881.22|878.82|876.54|874.14|0
1654534500000|2022-06-06 16:55:00|877.13|874.73|874.44|872.04|877.71|875.31|873.27|870.87|0
1654534800000|2022-06-06 17:00:00|874.21|871.81|878.88|876.48|878.88|876.48|874.21|871.81|0
1654535100000|2022-06-06 17:05:00|878.41|876.01|876.07|873.67|878.88|876.48|874.21|871.81|0
1654535400000|2022-06-06 17:10:00|875.37|872.97|880.74|878.34|883.31|880.91|875.37|872.97|0
1654535700000|2022-06-06 17:15:00|880.97|878.57|881.9|879.5|885.17|882.77|880.04|877.64|0
1654536000000|2022-06-06 17:20:00|882.14|879.74|880.74|878.34|884.94|882.54|878.87|876.47|0
1654536300000|2022-06-06 17:25:00|881.44|879.04|880.03|877.63|882.6|880.2|879.33|876.93|0
1654536600000|2022-06-06 17:30:00|880.27|877.87|877.47|875.07|881.2|878.8|876.54|874.14|0
1654536900000|2022-06-06 17:35:00|878.17|875.77|870.71|868.31|878.4|876|868.62|866.22|0
1654537200000|2022-06-06 17:40:00|870.25|867.85|867.22|864.82|870.94|868.54|865.36|862.96|0
1654537500000|2022-06-06 17:45:00|866.99|864.59|866.76|864.36|870.24|867.84|866.29|863.89|0
1654537800000|2022-06-06 17:50:00|866.99|864.59|865.82|863.42|867.45|865.05|863.5|861.1|0
1654538100000|2022-06-06 17:55:00|865.59|863.19|862.8|860.4|865.59|863.19|862.57|860.17|0
1654538400000|2022-06-06 18:00:00|862.57|860.17|863.5|861.1|865.13|862.73|862.57|860.17|0
1654538700000|2022-06-06 18:05:00|863.73|861.33|865.82|863.42|868.85|866.45|862.8|860.4|0
1654539000000|2022-06-06 18:10:00|866.06|863.66|868.15|865.75|868.15|865.75|864.89|862.49|0
1654539300000|2022-06-06 18:15:00|868.61|866.21|869.08|866.68|871.4|869|867.22|864.82|0
1654539600000|2022-06-06 18:20:00|869.31|866.91|877|874.6|879.33|876.93|869.31|866.91|0
1654539900000|2022-06-06 18:25:00|877.93|875.53|880.96|878.56|883.3|880.9|876.76|874.36|0
1654540200000|2022-06-06 18:30:00|881.66|879.26|880.96|878.56|883.53|881.13|879.56|877.16|0
1654540500000|2022-06-06 18:35:00|880.49|878.09|884|881.6|885.16|882.76|878.86|876.46|0
1654540800000|2022-06-06 18:40:00|883.76|881.36|879.79|877.39|884.35|881.95|879.09|876.69|0
1654541100000|2022-06-06 18:45:00|879.91|877.51|880.96|878.56|881.19|878.79|876.76|874.36|0
1654541400000|2022-06-06 18:50:00|881.89|879.49|881.19|878.79|889.84|887.44|880.96|878.56|0
1654541700000|2022-06-06 18:55:00|882.36|879.96|880.96|878.56|883.29|880.89|877.46|875.06|0
1654542000000|2022-06-06 19:00:00|881.66|879.26|881.19|878.79|883.76|881.36|877.46|875.06|0
1654542300000|2022-06-06 19:05:00|881.89|879.49|884.46|882.06|886.1|883.7|880.02|877.62|0
1654542600000|2022-06-06 19:10:00|884.93|882.53|884.11|881.71|887.15|884.75|882.01|879.61|0
1654542900000|2022-06-06 19:15:00|884.58|882.18|888.56|886.16|888.79|886.39|880.61|878.21|0
1654543200000|2022-06-06 19:20:00|889.26|886.86|887.15|884.75|892.54|890.14|884.81|882.41|0
1654543500000|2022-06-06 19:25:00|886.92|884.52|887.62|885.22|889.02|886.62|885.28|882.88|0
1654543800000|2022-06-06 19:30:00|888.09|885.69|886.92|884.52|889.02|886.62|884.34|881.94|0
1654544100000|2022-06-06 19:35:00|886.68|884.28|889.26|886.86|892.54|890.14|886.21|883.81|0
1654544400000|2022-06-06 19:40:00|889.72|887.32|880.84|878.44|891.13|888.73|880.84|878.44|0
1654544700000|2022-06-06 19:45:00|881.07|878.67|885.74|883.34|887.85|885.45|879.44|877.04|0
1654545000000|2022-06-06 19:50:00|885.98|883.58|877.11|874.71|885.98|883.58|876.99|874.59|0
1654545300000|2022-06-06 19:55:00|877.93|875.53|879.8|877.4|883.07|880.67|875.12|872.72|0
1654545600000|2022-06-06 20:00:00|881.44|879.04|882.84|880.44|883.07|880.67|880.5|878.1|0
1654545900000|2022-06-06 20:05:00|882.61|880.21|882.84|880.44|883.31|880.91|881.2|878.8|0
1654546200000|2022-06-06 20:10:00|883.07|880.67|883.07|880.67|883.54|881.14|881.2|878.8|0
1654546500000|2022-06-06 20:15:00|883.51|880.71|881.63|878.83|883.74|880.94|881.4|878.6|0
1654546800000|2022-06-06 20:20:00|881.87|879.07|881.52|878.72|881.87|879.07|880.93|878.13|0
1654547100000|2022-06-06 20:25:00|881.4|878.6|882.8|880|882.8|880|881.16|878.36|0
1654547400000|2022-06-06 20:30:00|882.46|879.66|880.46|877.66|882.57|879.77|880.23|877.43|0
1654547700000|2022-06-06 20:35:00|880.35|877.55|879.52|876.72|880.93|878.13|879.29|876.49|0
1654548000000|2022-06-06 20:40:00|879.65|876.85|879.76|876.96|880.23|877.43|879.52|876.72|0
1654548300000|2022-06-06 20:45:00|879.99|877.19|879.99|877.19|880.23|877.43|879.76|876.96|0
1654548600000|2022-06-06 20:50:00|879.52|876.72|878.59|875.79|879.99|877.19|878.35|875.55|0
1654548900000|2022-06-06 20:55:00|878.35|875.55|879.98|877.18|879.98|877.18|878.12|875.32|0
1654549200000|2022-06-06 21:00:00|879.84|877.04|879.57|876.77|880.05|877.25|879.57|876.77|0
1654549500000|2022-06-06 21:05:00|879.53|876.73|879.46|876.66|879.53|876.73|879.06|876.26|0
1654549800000|2022-06-06 21:10:00|879.17|876.37|879.67|876.87|880.63|877.83|879.13|876.33|0
1654550100000|2022-06-06 21:15:00|879.43|876.63|879.7|876.9|879.74|876.94|879.26|876.46|0
1654550400000|2022-06-06 21:20:00|879.74|876.94|879.94|877.14|880.11|877.31|879.46|876.66|0
1654550700000|2022-06-06 21:25:00|879.98|877.18|879.67|876.87|880.04|877.24|879.67|876.87|0
1654551000000|2022-06-06 21:30:00|879.63|876.83|880.62|877.82|880.62|877.82|879.63|876.83|0
1654551300000|2022-06-06 21:35:00|880.86|878.06|880.56|877.76|880.96|878.16|880.07|877.27|0
1654551600000|2022-06-06 21:40:00|880.38|877.58|880.07|877.27|880.38|877.58|880.07|877.27|0
1654551900000|2022-06-06 21:45:00|879.87|877.07|879.67|876.87|879.87|877.07|879.53|876.73|0
1654552200000|2022-06-06 21:50:00|879.9|877.1|879.67|876.87|879.9|877.1|879.67|876.87|0
1654552500000|2022-06-06 21:55:00|879.63|876.83|879.16|876.36|879.63|876.83|879.16|876.36|0
1654552800000|2022-06-06 22:00:00|880.11|877.31|879.4|876.6|880.22|877.42|877.53|874.73|0
1654553100000|2022-06-06 22:05:00|879.05|876.25|880.45|877.65|880.45|877.65|878.11|875.31|0
1654553400000|2022-06-06 22:10:00|880.22|877.42|879.28|876.48|880.68|877.88|878.93|876.13|0
1654553700000|2022-06-06 22:15:00|879.75|876.95|880.8|878|881.39|878.59|879.05|876.25|0
1654554000000|2022-06-06 22:20:00|880.68|877.88|882.56|879.76|882.91|880.11|880.68|877.88|0
1654554300000|2022-06-06 22:25:00|882.68|879.88|882.21|879.41|882.79|879.99|881.62|878.82|0
1654554600000|2022-06-06 22:30:00|882.32|879.52|883.49|880.69|883.73|880.93|881.85|879.05|0
1654554900000|2022-06-06 22:35:00|883.38|880.58|884.9|882.1|885.6|882.8|882.32|879.52|0
1654555200000|2022-06-06 22:40:00|884.66|881.86|884.66|881.86|885.36|882.56|883.61|880.81|0
1654555500000|2022-06-06 22:45:00|884.43|881.63|883.72|880.92|884.66|881.86|882.79|879.99|0
1654555800000|2022-06-06 22:50:00|883.61|880.81|883.96|881.16|884.19|881.39|882.55|879.75|0
1654556100000|2022-06-06 22:55:00|884.19|881.39|884.19|881.39|885.13|882.33|884.08|881.28|0
1654556400000|2022-06-06 23:00:00|884.08|881.28|883.49|880.69|884.89|882.09|883.49|880.69|0
1654556700000|2022-06-06 23:05:00|883.72|880.92|882.08|879.28|883.72|880.92|882.08|879.28|0
1654557000000|2022-06-06 23:10:00|882.32|879.52|881.61|878.81|882.44|879.64|881.38|878.58|0
1654557300000|2022-06-06 23:15:00|881.38|878.58|881.61|878.81|881.85|879.05|881.38|878.58|0
1654557600000|2022-06-06 23:20:00|881.38|878.58|882.2|879.4|882.31|879.51|881.38|878.58|0
1654557900000|2022-06-06 23:25:00|882.31|879.51|881.73|878.93|882.31|879.51|881.38|878.58|0
1654558200000|2022-06-06 23:30:00|881.38|878.58|881.85|879.05|881.85|879.05|881.38|878.58|0
1654558500000|2022-06-06 23:35:00|881.61|878.81|882.08|879.28|882.43|879.63|881.38|878.58|0
1654558800000|2022-06-06 23:40:00|882.31|879.51|881.61|878.81|882.78|879.98|881.61|878.81|0
1654559100000|2022-06-06 23:45:00|881.38|878.58|878.33|875.53|881.61|878.81|878.33|875.53|0
1654559400000|2022-06-06 23:50:00|878.1|875.3|878.1|875.3|878.92|876.12|876.93|874.13|0
1654559700000|2022-06-06 23:55:00|878.22|875.42|879.5|876.7|879.5|876.7|877.16|874.36|0
1654560000000|2022-06-07 00:00:00|879.27|876.47|886.06|883.26|886.18|883.38|879.27|876.47|0
1654560300000|2022-06-07 00:05:00|885.95|883.15|887.82|885.02|888.17|885.37|885.95|883.15|0
1654560600000|2022-06-07 00:10:00|887.93|885.13|888.99|886.19|889.58|886.78|887.7|884.9|0
1654560900000|2022-06-07 00:15:00|889.23|886.43|887.93|885.13|890.51|887.71|887.35|884.55|0
1654561200000|2022-06-07 00:20:00|888.52|885.72|890.51|887.71|890.87|888.07|888.17|885.37|0
1654561500000|2022-06-07 00:25:00|890.75|887.95|890.17|887.37|891.45|888.65|890.04|887.24|0
1654561800000|2022-06-07 00:30:00|890.28|887.48|893.8|891|894.27|891.47|890.17|887.37|0
1654562100000|2022-06-07 00:35:00|892.63|889.83|890.28|887.48|893.1|890.3|890.28|887.48|0
1654562400000|2022-06-07 00:40:00|890.04|887.24|889.81|887.01|891.22|888.42|889.81|887.01|0
1654562700000|2022-06-07 00:45:00|890.04|887.24|890.28|887.48|891.69|888.89|889.81|887.01|0
1654563000000|2022-06-07 00:50:00|890.04|887.24|892.04|889.24|892.39|889.59|889.57|886.77|0
1654563300000|2022-06-07 00:55:00|890.98|888.18|890.87|888.07|891.68|888.88|890.28|887.48|0
1654563600000|2022-06-07 01:00:00|890.74|887.94|887.93|885.13|890.98|888.18|887.93|885.13|0
1654563900000|2022-06-07 01:05:00|888.16|885.36|888.16|885.36|888.63|885.83|886.76|883.96|0
1654564200000|2022-06-07 01:10:00|888.4|885.6|889.57|886.77|890.04|887.24|887.69|884.89|0
1654564500000|2022-06-07 01:15:00|889.93|887.13|887.46|884.66|890.16|887.36|886.64|883.84|0
1654564800000|2022-06-07 01:20:00|887.35|884.55|889.33|886.53|889.8|887|887.35|884.55|0
1654565100000|2022-06-07 01:25:00|889.57|886.77|903.2|900.4|905.8|903|889.57|886.77|0
1654565400000|2022-06-07 01:30:00|902.73|899.93|900.74|897.94|904.85|902.05|900.38|897.58|0
1654565700000|2022-06-07 01:35:00|900.61|897.81|899.44|896.64|901.79|898.99|898.5|895.7|0
1654566000000|2022-06-07 01:40:00|899.67|896.87|896.38|893.58|900.14|897.34|896.38|893.58|0
1654566300000|2022-06-07 01:45:00|896.14|893.34|896.14|893.34|897.32|894.52|895.09|892.29|0
1654566600000|2022-06-07 01:50:00|895.91|893.11|896.61|893.81|896.97|894.17|895.79|892.99|0
1654566900000|2022-06-07 01:55:00|896.85|894.05|897.55|894.75|899.43|896.63|896.61|893.81|0
1654567200000|2022-06-07 02:00:00|897.44|894.64|898.26|895.46|898.73|895.93|896.38|893.58|0
1654567500000|2022-06-07 02:05:00|898.14|895.34|901.55|898.75|901.55|898.75|897.32|894.52|0
1654567800000|2022-06-07 02:10:00|901.32|898.52|902.62|899.82|902.85|900.05|901.32|898.52|0
1654568100000|2022-06-07 02:15:00|902.49|899.69|902.49|899.69|902.96|900.16|901.08|898.28|0
1654568400000|2022-06-07 02:20:00|902.26|899.46|900.14|897.34|902.38|899.58|899.67|896.87|0
1654568700000|2022-06-07 02:25:00|899.9|897.1|901.31|898.51|901.55|898.75|899.67|896.87|0
1654569000000|2022-06-07 02:30:00|901.2|898.4|902.26|899.46|902.49|899.69|900.84|898.04|0
1654569300000|2022-06-07 02:35:00|902.02|899.22|902.14|899.34|902.49|899.69|901.31|898.51|0
1654569600000|2022-06-07 02:40:00|902.25|899.45|902.61|899.81|902.73|899.93|902.02|899.22|0
1654569900000|2022-06-07 02:45:00|902.73|899.93|903.79|900.99|904.5|901.7|902.73|899.93|0
1654570200000|2022-06-07 02:50:00|903.9|901.1|902.96|900.16|903.9|901.1|902.72|899.92|0
1654570500000|2022-06-07 02:55:00|903.2|900.4|903.19|900.39|904.37|901.57|902.96|900.16|0
1654570800000|2022-06-07 03:00:00|903.08|900.28|903.06|900.26|903.43|900.63|902.59|899.79|0
1654571100000|2022-06-07 03:05:00|902.82|900.02|903.29|900.49|903.29|900.49|902.58|899.78|0
1654571400000|2022-06-07 03:10:00|903.06|900.26|901.64|898.84|903.06|900.26|901.17|898.37|0
1654571700000|2022-06-07 03:15:00|901.41|898.61|898.11|895.31|901.64|898.84|897.53|894.73|0
1654572000000|2022-06-07 03:20:00|898.47|895.67|896.93|894.13|898.58|895.78|896.93|894.13|0
1654572300000|2022-06-07 03:25:00|896.7|893.9|897.4|894.6|897.4|894.6|895.52|892.72|0
1654572600000|2022-06-07 03:30:00|897.29|894.49|897.64|894.84|897.87|895.07|897.17|894.37|0
1654572900000|2022-06-07 03:35:00|897.4|894.6|896.82|894.02|898.58|895.78|895.99|893.19|0
1654573200000|2022-06-07 03:40:00|896.93|894.13|896.46|893.66|897.4|894.6|896.22|893.42|0
1654573500000|2022-06-07 03:45:00|896.22|893.42|895.75|892.95|896.93|894.13|895.28|892.48|0
1654573800000|2022-06-07 03:50:00|895.52|892.72|895.05|892.25|896.69|893.89|894.81|892.01|0
1654574100000|2022-06-07 03:55:00|895.4|892.6|897.76|894.96|897.87|895.07|894.58|891.78|0
1654574400000|2022-06-07 04:00:00|897.52|894.72|898.93|896.13|899.52|896.72|897.4|894.6|0
1654574700000|2022-06-07 04:05:00|899.05|896.25|898.93|896.13|899.75|896.95|898.22|895.42|0
1654575000000|2022-06-07 04:10:00|899.16|896.36|898.69|895.89|899.16|896.36|898.46|895.66|0
1654575300000|2022-06-07 04:15:00|898.81|896.01|898.46|895.66|899.4|896.6|898.46|895.66|0
1654575600000|2022-06-07 04:20:00|898.45|895.65|897.28|894.48|898.69|895.89|897.28|894.48|0
1654575900000|2022-06-07 04:25:00|897.51|894.71|896.81|894.01|897.98|895.18|896.81|894.01|0
1654576200000|2022-06-07 04:30:00|897.04|894.24|902.92|900.12|903.16|900.36|896.81|894.01|0
1654576500000|2022-06-07 04:35:00|903.16|900.36|901.51|898.71|903.16|900.36|900.8|898|0
1654576800000|2022-06-07 04:40:00|901.4|898.6|901.51|898.71|902.34|899.54|901.27|898.47|0
1654577100000|2022-06-07 04:45:00|901.87|899.07|901.74|898.94|903.28|900.48|901.51|898.71|0
1654577400000|2022-06-07 04:50:00|901.98|899.18|901.98|899.18|902.21|899.41|900.93|898.13|0
1654577700000|2022-06-07 04:55:00|901.74|898.94|901.16|898.36|901.74|898.94|900.45|897.65|0
1654578000000|2022-06-07 05:00:00|901.04|898.24|900.57|897.77|901.51|898.71|899.86|897.06|0
1654578300000|2022-06-07 05:05:00|900.8|898|903.39|900.59|903.62|900.82|900.8|898|0
1654578600000|2022-06-07 05:10:00|903.62|900.82|904.57|901.77|905.04|902.24|902.68|899.88|0
1654578900000|2022-06-07 05:15:00|904.69|901.89|903.51|900.71|904.69|901.89|902.68|899.88|0
1654579200000|2022-06-07 05:20:00|903.62|900.82|906.92|904.12|907.39|904.59|902.57|899.77|0
1654579500000|2022-06-07 05:25:00|907.16|904.36|912.51|909.71|912.63|909.83|906.68|903.88|0
1654579800000|2022-06-07 05:30:00|912.27|909.47|911.19|908.39|912.96|910.16|910.25|907.45|0
1654580100000|2022-06-07 05:35:00|910.96|908.16|911.55|908.75|912.6|909.8|910.02|907.22|0
1654580400000|2022-06-07 05:40:00|911.66|908.86|910.49|907.69|911.66|908.86|909.31|906.51|0
1654580700000|2022-06-07 05:45:00|910.25|907.45|910.25|907.45|911.9|909.1|909.08|906.28|0
1654581000000|2022-06-07 05:50:00|910.02|907.22|910.02|907.22|910.72|907.92|909.08|906.28|0
1654581300000|2022-06-07 05:55:00|909.78|906.98|911.42|908.62|911.66|908.86|908.61|905.81|0
1654581600000|2022-06-07 06:00:00|910.95|908.15|903.68|900.88|910.95|908.15|902.74|899.94|0
1654581900000|2022-06-07 06:05:00|902.97|900.17|905.32|902.52|905.79|902.99|902.97|900.17|0
1654582200000|2022-06-07 06:10:00|905.55|902.75|904.15|901.35|905.55|902.75|904.15|901.35|0
1654582500000|2022-06-07 06:15:00|904.03|901.23|903.44|900.64|904.38|901.58|902.5|899.7|0
1654582800000|2022-06-07 06:20:00|903.21|900.41|903.91|901.11|904.5|901.7|902.03|899.23|0
1654583100000|2022-06-07 06:25:00|903.67|900.87|901.33|898.53|904.61|901.81|901.33|898.53|0
1654583400000|2022-06-07 06:30:00|901.1|898.3|902.74|899.94|902.97|900.17|899.92|897.12|0
1654583700000|2022-06-07 06:35:00|902.5|899.7|903.44|900.64|903.91|901.11|902.03|899.23|0
1654584000000|2022-06-07 06:40:00|903.2|900.4|904.38|901.58|904.38|901.58|901.8|899|0
1654584300000|2022-06-07 06:45:00|904.14|901.34|904.84|902.04|907.66|904.86|904.14|901.34|0
1654584600000|2022-06-07 06:50:00|905.31|902.51|904.38|901.58|905.31|902.51|902.5|899.7|0
1654584900000|2022-06-07 06:55:00|905.08|902.28|904.61|901.81|906.37|903.57|904.61|901.81|0
1654585200000|2022-06-07 07:00:00|904.84|902.04|903.9|901.1|904.84|902.04|900.28|897.48|0
1654585500000|2022-06-07 07:05:00|903.94|901.54|900.31|897.91|905.23|902.83|900.31|897.91|0
1654585800000|2022-06-07 07:10:00|900.66|898.26|896.68|894.28|901.36|898.96|896.33|893.93|0
1654586100000|2022-06-07 07:15:00|896.21|893.81|899.95|897.55|900.89|898.49|893.4|891|0
1654586400000|2022-06-07 07:20:00|900.19|897.79|898.59|896.19|901.28|898.88|898|895.6|0
1654586700000|2022-06-07 07:25:00|898.23|895.83|897.76|895.36|899.4|897|895.89|893.49|0
1654587000000|2022-06-07 07:30:00|897.88|895.48|896.35|893.95|897.88|895.48|893.54|891.14|0
1654587300000|2022-06-07 07:35:00|896.71|894.31|900.11|897.71|900.11|897.71|895.88|893.48|0
1654587600000|2022-06-07 07:40:00|900.34|897.94|897.06|894.66|900.34|897.94|896.12|893.72|0
1654587900000|2022-06-07 07:45:00|897.29|894.89|894.6|892.2|897.29|894.89|891.9|889.5|0
1654588200000|2022-06-07 07:50:00|894.48|892.08|895.3|892.9|896|893.6|893.3|890.9|0
1654588500000|2022-06-07 07:55:00|895.41|893.01|896.12|893.72|896.59|894.19|893.77|891.37|0
1654588800000|2022-06-07 08:00:00|895.88|893.48|894.47|892.07|897.29|894.89|893.77|891.37|0
1654589100000|2022-06-07 08:05:00|894.01|891.61|893.54|891.14|894.6|892.2|891.66|889.26|0
1654589400000|2022-06-07 08:10:00|893.19|890.79|894.36|891.96|894.94|892.54|892.83|890.43|0
1654589700000|2022-06-07 08:15:00|894.24|891.84|895.41|893.01|897.29|894.89|894.13|891.73|0
1654590000000|2022-06-07 08:20:00|894.94|892.54|894.47|892.07|896.35|893.95|894|891.6|0
1654590300000|2022-06-07 08:25:00|894.59|892.19|895.41|893.01|895.53|893.13|892.83|890.43|0
1654590600000|2022-06-07 08:30:00|895.18|892.78|894|891.6|895.88|893.48|893.3|890.9|0
1654590900000|2022-06-07 08:35:00|894.24|891.84|890.25|887.85|894.47|892.07|889.79|887.39|0
1654591200000|2022-06-07 08:40:00|890.02|887.62|891.25|888.85|892.2|889.8|890.02|887.62|0
1654591500000|2022-06-07 08:45:00|890.78|888.38|891.96|889.56|892.19|889.79|890.55|888.15|0
1654591800000|2022-06-07 08:50:00|892.08|889.68|892.19|889.79|893.13|890.73|891.72|889.32|0
1654592100000|2022-06-07 08:55:00|892.32|889.92|892.19|889.79|892.9|890.5|891.49|889.09|0
1654592400000|2022-06-07 09:00:00|892.55|890.15|895.01|892.61|895.01|892.61|891.25|888.85|0
1654592700000|2022-06-07 09:05:00|894.78|892.38|895.72|893.32|897.13|894.73|894.31|891.91|0
1654593000000|2022-06-07 09:10:00|895.96|893.56|897.6|895.2|897.84|895.44|895.48|893.08|0
1654593300000|2022-06-07 09:15:00|897.49|895.09|895.01|892.61|898.54|896.14|895.01|892.61|0
1654593600000|2022-06-07 09:20:00|895.37|892.97|893.84|891.44|895.48|893.08|893.6|891.2|0
1654593900000|2022-06-07 09:25:00|893.96|891.56|892.43|890.03|893.96|891.56|891.72|889.32|0
1654594200000|2022-06-07 09:30:00|892.31|889.91|891.72|889.32|892.66|890.26|890.78|888.38|0
1654594500000|2022-06-07 09:35:00|891.61|889.21|893.83|891.43|893.83|891.43|891.25|888.85|0
1654594800000|2022-06-07 09:40:00|894.07|891.67|896.54|894.14|896.89|894.49|894.07|891.67|0
1654595100000|2022-06-07 09:45:00|896.66|894.26|897.13|894.73|897.6|895.2|896.42|894.02|0
1654595400000|2022-06-07 09:50:00|897.36|894.96|898.3|895.9|898.54|896.14|897.13|894.73|0
1654595700000|2022-06-07 09:55:00|898.54|896.14|898.3|895.9|898.77|896.37|896.66|894.26|0
1654596000000|2022-06-07 10:00:00|898.54|896.14|896.89|894.49|898.54|896.14|896.66|894.26|0
1654596300000|2022-06-07 10:05:00|897.13|894.73|896.78|894.38|897.25|894.85|896.65|894.25|0
1654596600000|2022-06-07 10:10:00|896.89|894.49|897.13|894.73|897.36|894.96|896.65|894.25|0
1654596900000|2022-06-07 10:15:00|897.25|894.85|904.19|901.79|904.43|902.03|897.13|894.73|0
1654597200000|2022-06-07 10:20:00|904.43|902.03|904.43|902.03|907.02|904.62|903.48|901.08|0
1654597500000|2022-06-07 10:25:00|904.19|901.79|903.72|901.32|904.9|902.5|901.84|899.44|0
1654597800000|2022-06-07 10:30:00|903.61|901.21|900.19|897.79|903.72|901.32|899.72|897.32|0
1654598100000|2022-06-07 10:35:00|899.96|897.56|898.2|895.8|900.55|898.15|897.6|895.2|0
1654598400000|2022-06-07 10:40:00|898.07|895.67|901.02|898.62|901.02|898.62|897.84|895.44|0
1654598700000|2022-06-07 10:45:00|900.9|898.5|897.84|895.44|901.13|898.73|897.37|894.97|0
1654599000000|2022-06-07 10:50:00|897.6|895.2|897.6|895.2|898.54|896.14|896.19|893.79|0
1654599300000|2022-06-07 10:55:00|897.72|895.32|908.2|905.8|910.32|907.92|896.66|894.26|0
1654599600000|2022-06-07 11:00:00|908.67|906.27|903.83|901.43|908.89|906.49|903.4|901|0
1654599900000|2022-06-07 11:05:00|904.3|901.9|911.37|908.97|911.6|909.2|903.6|901.2|0
1654600200000|2022-06-07 11:10:00|912.07|909.67|918.65|916.25|920.34|917.94|911.84|909.44|0
1654600500000|2022-06-07 11:15:00|918.77|916.37|913.34|910.94|919.59|917.19|912.99|910.59|0
1654600800000|2022-06-07 11:20:00|913.22|910.82|913.05|910.65|915.17|912.77|912.87|910.47|0
1654601100000|2022-06-07 11:25:00|913.17|910.77|910.69|908.29|914.58|912.18|909.75|907.35|0
1654601400000|2022-06-07 11:30:00|910.93|908.53|909.98|907.58|911.63|909.23|909.4|907|0
1654601700000|2022-06-07 11:35:00|909.87|907.47|909.75|907.35|910.69|908.29|909.04|906.64|0
1654602000000|2022-06-07 11:40:00|909.4|907|911.87|909.47|912.23|909.83|909.4|907|0
1654602300000|2022-06-07 11:45:00|911.99|909.59|909.87|907.47|911.99|909.59|909.75|907.35|0
1654602600000|2022-06-07 11:50:00|909.98|907.58|912.34|909.94|912.34|909.94|909.98|907.58|0
1654602900000|2022-06-07 11:55:00|912.1|909.7|911.16|908.76|912.81|910.41|910.69|908.29|0
1654603200000|2022-06-07 12:00:00|910.69|908.29|913.28|910.88|913.28|910.88|909.16|906.76|0
1654603500000|2022-06-07 12:05:00|913.51|911.11|913.75|911.35|913.98|911.58|911.63|909.23|0
1654603800000|2022-06-07 12:10:00|913.87|911.47|913.75|911.35|915.16|912.76|912.57|910.17|0
1654604100000|2022-06-07 12:15:00|913.51|911.11|916.11|913.71|916.58|914.18|912.81|910.41|0
1654604400000|2022-06-07 12:20:00|915.87|913.47|912.33|909.93|916.11|913.71|911.16|908.76|0
1654604700000|2022-06-07 12:25:00|911.86|909.46|912.8|910.4|912.8|910.4|911.16|908.76|0
1654605000000|2022-06-07 12:30:00|912.57|910.17|912.33|909.93|917.99|915.59|912.1|909.7|0
1654605300000|2022-06-07 12:35:00|912.46|910.06|914.45|912.05|916.81|914.41|911.63|909.23|0
1654605600000|2022-06-07 12:40:00|914.69|912.29|914.22|911.82|917.05|914.65|913.75|911.35|0
1654605900000|2022-06-07 12:45:00|913.75|911.35|917.05|914.65|917.28|914.88|911.63|909.23|0
1654606200000|2022-06-07 12:50:00|917.28|914.88|917.99|915.59|918.46|916.06|914.92|912.52|0
1654606500000|2022-06-07 12:55:00|917.75|915.35|919.17|916.77|919.64|917.24|916.34|913.94|0
1654606800000|2022-06-07 13:00:00|919.53|917.13|917.04|914.64|919.88|917.48|916.81|914.41|0
1654607100000|2022-06-07 13:05:00|917.28|914.88|918.69|916.29|919.17|916.77|916.34|913.94|0
1654607400000|2022-06-07 13:10:00|918.46|916.06|921.05|918.65|922.36|919.96|917.99|915.59|0
1654607700000|2022-06-07 13:15:00|920.82|918.42|919.64|917.24|920.82|918.42|917.51|915.11|0
1654608000000|2022-06-07 13:20:00|919.87|917.47|918.93|916.53|920.11|917.71|917.51|915.11|0
1654608300000|2022-06-07 13:25:00|918.46|916.06|916.1|913.7|920.11|917.71|916.1|913.7|0
1654608600000|2022-06-07 13:30:00|915.86|913.46|905.74|903.34|920.34|917.94|905.03|902.63|0
1654608900000|2022-06-07 13:35:00|906.21|903.81|907.38|904.98|909.03|906.63|902.68|900.28|0
1654609200000|2022-06-07 13:40:00|906.91|904.51|903.74|901.34|909.03|906.63|902.68|900.28|0
1654609500000|2022-06-07 13:45:00|903.39|900.99|901.27|898.87|905.97|903.57|900.57|898.17|0
1654609800000|2022-06-07 13:50:00|901.16|898.76|897.98|895.58|901.97|899.57|893.29|890.89|0
1654610100000|2022-06-07 13:55:00|897.04|894.64|901.27|898.87|903.15|900.75|895.52|893.12|0
1654610400000|2022-06-07 14:00:00|901.03|898.63|895.64|893.24|903.62|901.22|895.4|893|0
1654610700000|2022-06-07 14:05:00|895.4|893|901.12|898.72|903.12|900.72|893.29|890.89|0
1654611000000|2022-06-07 14:10:00|900.41|898.01|903.94|901.54|906.53|904.13|898.77|896.37|0
1654611300000|2022-06-07 14:15:00|903.71|901.31|903.24|900.84|907.24|904.84|900.65|898.25|0
1654611600000|2022-06-07 14:20:00|902.53|900.13|897.59|895.19|904.88|902.48|893.6|891.2|0
1654611900000|2022-06-07 14:25:00|897.36|894.96|885.16|882.76|899|896.6|883.99|881.59|0
1654612200000|2022-06-07 14:30:00|884.93|882.53|877.67|875.27|886.56|884.16|877.33|874.93|0
1654612500000|2022-06-07 14:35:00|877.91|875.51|869.71|867.31|879.08|876.68|868.55|866.15|0
1654612800000|2022-06-07 14:40:00|870.18|867.78|867.99|865.59|871.7|869.3|864.95|862.55|0
1654613100000|2022-06-07 14:45:00|867.52|865.12|863.91|861.51|869.15|866.75|863.56|861.16|0
1654613400000|2022-06-07 14:50:00|863.56|861.16|864.95|862.55|867.75|865.35|863.32|860.92|0
1654613700000|2022-06-07 14:55:00|865.42|863.02|868.92|866.52|870.08|867.68|864.95|862.55|0
1654614000000|2022-06-07 15:00:00|868.68|866.28|870.78|868.38|871.25|868.85|865.88|863.48|0
1654614300000|2022-06-07 15:05:00|871.02|868.62|869.47|867.07|874.52|872.12|869.47|867.07|0
1654614600000|2022-06-07 15:10:00|870.17|867.77|866.66|864.26|870.63|868.23|865.26|862.86|0
1654614900000|2022-06-07 15:15:00|867.36|864.96|872.32|869.92|872.79|870.39|866.19|863.79|0
1654615200000|2022-06-07 15:20:00|871.61|869.21|877.71|875.31|877.71|875.31|870.44|868.04|0
1654615500000|2022-06-07 15:25:00|878.17|875.77|880.28|877.88|881.93|879.53|875.6|873.2|0
1654615800000|2022-06-07 15:30:00|880.05|877.65|881.43|879.03|884.01|881.61|880.05|877.65|0
1654616100000|2022-06-07 15:35:00|881.19|878.79|879.32|876.92|884.71|882.31|879.08|876.68|0
1654616400000|2022-06-07 15:40:00|879.44|877.04|880.96|878.56|882.13|879.73|879.08|876.68|0
1654616700000|2022-06-07 15:45:00|881.43|879.03|887.52|885.12|888.23|885.83|878.62|876.22|0
1654617000000|2022-06-07 15:50:00|887.99|885.59|886.82|884.42|888.93|886.53|883.77|881.37|0
1654617300000|2022-06-07 15:55:00|887.05|884.65|880.72|878.32|887.05|884.65|879.32|876.92|0
1654617600000|2022-06-07 16:00:00|880.25|877.85|882.36|879.96|883.3|880.9|878.61|876.21|0
1654617900000|2022-06-07 16:05:00|882.6|880.2|884.71|882.31|887.52|885.12|882.6|880.2|0
1654618200000|2022-06-07 16:10:00|884.24|881.84|883.35|880.95|885.64|883.24|882.6|880.2|0
1654618500000|2022-06-07 16:15:00|884.05|881.65|888.04|885.64|890.63|888.23|883.12|880.72|0
1654618800000|2022-06-07 16:20:00|888.51|886.11|886.64|884.24|889.69|887.29|885.93|883.53|0
1654619100000|2022-06-07 16:25:00|886.87|884.47|884.76|882.36|886.87|884.47|883.11|880.71|0
1654619400000|2022-06-07 16:30:00|884.52|882.12|880.77|878.37|886.63|884.23|879.6|877.2|0
1654619700000|2022-06-07 16:35:00|880.53|878.13|878.66|876.26|882.17|879.77|878.66|876.26|0
1654620000000|2022-06-07 16:40:00|878.42|876.02|876.55|874.15|878.42|876.02|873.27|870.87|0
1654620300000|2022-06-07 16:45:00|876.32|873.92|874.44|872.04|876.32|873.92|873.51|871.11|0
1654620600000|2022-06-07 16:50:00|874.21|871.81|872.8|870.4|877.49|875.09|872.1|869.7|0
1654620900000|2022-06-07 16:55:00|873.04|870.64|873.74|871.34|875.85|873.45|872.34|869.94|0
1654621200000|2022-06-07 17:00:00|873.5|871.1|870.46|868.06|875.38|872.98|870|867.6|0
1654621500000|2022-06-07 17:05:00|870.7|868.3|867.89|865.49|872.8|870.4|867.89|865.49|0
1654621800000|2022-06-07 17:10:00|867.43|865.03|867.43|865.03|869.76|867.36|866.73|864.33|0
1654622100000|2022-06-07 17:15:00|867.19|864.79|866.02|863.62|867.89|865.49|864.62|862.22|0
1654622400000|2022-06-07 17:20:00|866.26|863.86|865.38|862.98|866.72|864.32|862.34|859.94|0
1654622700000|2022-06-07 17:25:00|865.15|862.75|864.68|862.28|866.32|863.92|863.74|861.34|0
1654623000000|2022-06-07 17:30:00|863.28|860.88|864.8|862.4|866.55|864.15|862.81|860.41|0
1654623300000|2022-06-07 17:35:00|865.15|862.75|864.91|862.51|867.49|865.09|863.51|861.11|0
1654623600000|2022-06-07 17:40:00|864.68|862.28|865.38|862.98|867.72|865.32|864.68|862.28|0
1654623900000|2022-06-07 17:45:00|865.61|863.21|865.38|862.98|867.49|865.09|863.74|861.34|0
1654624200000|2022-06-07 17:50:00|865.15|862.75|866.08|863.68|866.55|864.15|862.8|860.4|0
1654624500000|2022-06-07 17:55:00|866.55|864.15|867.48|865.08|867.71|865.31|865.37|862.97|0
1654624800000|2022-06-07 18:00:00|867.13|864.73|864.43|862.03|868.65|866.25|864.2|861.8|0
1654625100000|2022-06-07 18:05:00|864.2|861.8|856.49|854.09|865.14|862.74|856.26|853.86|0
1654625400000|2022-06-07 18:10:00|856.26|853.86|853.69|851.29|856.96|854.56|853.22|850.82|0
1654625700000|2022-06-07 18:15:00|853.22|850.82|856.72|854.32|857.19|854.79|852.29|849.89|0
1654626000000|2022-06-07 18:20:00|856.95|854.55|855.79|853.39|857.65|855.25|855.55|853.15|0
1654626300000|2022-06-07 18:25:00|855.55|853.15|854.85|852.45|857.42|855.02|853.92|851.52|0
1654626600000|2022-06-07 18:30:00|854.62|852.22|851.36|848.96|855.79|853.39|850.42|848.02|0
1654626900000|2022-06-07 18:35:00|851.12|848.72|853.22|850.82|853.69|851.29|850.66|848.26|0
1654627200000|2022-06-07 18:40:00|852.75|850.35|860.45|858.05|862.32|859.92|852.52|850.12|0
1654627500000|2022-06-07 18:45:00|861.16|858.76|863.26|860.86|864.43|862.03|858.12|855.72|0
1654627800000|2022-06-07 18:50:00|863.03|860.63|860.45|858.05|863.96|861.56|859.75|857.35|0
1654628100000|2022-06-07 18:55:00|861.39|858.99|857.88|855.48|862.32|859.92|857.42|855.02|0
1654628400000|2022-06-07 19:00:00|857.65|855.25|853.92|851.52|858.58|856.18|853.22|850.82|0
1654628700000|2022-06-07 19:05:00|853.68|851.28|853.68|851.28|855.78|853.38|851.58|849.18|0
1654629000000|2022-06-07 19:10:00|853.22|850.82|854.85|852.45|856.71|854.31|851.82|849.42|0
1654629300000|2022-06-07 19:15:00|855.08|852.68|852.52|850.12|855.08|852.68|851.58|849.18|0
1654629600000|2022-06-07 19:20:00|852.28|849.88|851.58|849.18|853.21|850.81|849.72|847.32|0
1654629900000|2022-06-07 19:25:00|851.12|848.72|850.88|848.48|852.75|850.35|849.95|847.55|0
1654630200000|2022-06-07 19:30:00|851.12|848.72|847.17|844.77|851.81|849.41|846.93|844.53|0
1654630500000|2022-06-07 19:35:00|847.4|845|843.68|841.28|847.86|845.46|843.68|841.28|0
1654630800000|2022-06-07 19:40:00|843.45|841.05|844.14|841.74|846|843.6|842.52|840.12|0
1654631100000|2022-06-07 19:45:00|843.68|841.28|840.89|838.49|844.84|842.44|840.43|838.03|0
1654631400000|2022-06-07 19:50:00|841.12|838.72|839.73|837.33|842.75|840.35|838.8|836.4|0
1654631700000|2022-06-07 19:55:00|839.96|837.56|843.91|841.51|843.91|841.51|839.04|836.64|0
1654632000000|2022-06-07 20:00:00|842.98|840.58|847.63|845.23|849.02|846.62|842.98|840.58|0
1654632300000|2022-06-07 20:05:00|847.4|845|846.46|844.06|848.09|845.69|845.77|843.37|0
1654632600000|2022-06-07 20:10:00|846.7|844.3|846.7|844.3|846.7|844.3|846|843.6|0
1654632900000|2022-06-07 20:15:00|846.9|844.1|848.29|845.49|848.76|845.96|846.66|843.86|0
1654633200000|2022-06-07 20:20:00|848.06|845.26|848.29|845.49|848.99|846.19|846.9|844.1|0
1654633500000|2022-06-07 20:25:00|848.52|845.72|849.92|847.12|849.92|847.12|848.06|845.26|0
1654633800000|2022-06-07 20:30:00|849.69|846.89|849.45|846.65|850.85|848.05|849.45|846.65|0
1654634100000|2022-06-07 20:35:00|849.68|846.88|849.81|847.01|850.15|847.35|849.22|846.42|0
1654634400000|2022-06-07 20:40:00|849.68|846.88|850.85|848.05|851.31|848.51|848.99|846.19|0
1654634700000|2022-06-07 20:45:00|850.97|848.17|851.08|848.28|851.08|848.28|849.92|847.12|0
1654635000000|2022-06-07 20:50:00|850.85|848.05|851.08|848.28|852.24|849.44|850.61|847.81|0
1654635300000|2022-06-07 20:55:00|851.54|848.74|850.97|848.17|851.78|848.98|850.61|847.81|0
1654635600000|2022-06-07 21:00:00|851.33|848.53|851.5|848.7|851.86|849.06|851.26|848.46|0
1654635900000|2022-06-07 21:05:00|851.43|848.63|851.5|848.7|851.56|848.76|851.29|848.49|0
1654636200000|2022-06-07 21:10:00|851.46|848.66|851.25|848.45|851.46|848.66|851.25|848.45|0
1654636500000|2022-06-07 21:15:00|851.29|848.49|851.15|848.35|851.52|848.72|851.12|848.32|0
1654636800000|2022-06-07 21:20:00|851.09|848.29|850.98|848.18|851.15|848.35|850.95|848.15|0
1654637100000|2022-06-07 21:25:00|851.25|848.45|851.08|848.28|851.75|848.95|851.08|848.28|0
1654637400000|2022-06-07 21:30:00|850.92|848.12|850.4|847.6|850.98|848.18|850.3|847.5|0
1654637700000|2022-06-07 21:35:00|850.24|847.44|849.93|847.13|850.24|847.44|849.66|846.86|0
1654638000000|2022-06-07 21:40:00|850.03|847.23|850.4|847.6|850.57|847.77|850.03|847.23|0
1654638300000|2022-06-07 21:45:00|850.37|847.57|850.34|847.54|850.54|847.74|850.34|847.54|0
1654638600000|2022-06-07 21:50:00|850.47|847.67|850.17|847.37|850.47|847.67|850.17|847.37|0
1654638900000|2022-06-07 21:55:00|850.09|847.29|850.09|847.29|850.23|847.43|850.09|847.29|0
1654639200000|2022-06-07 22:00:00|851.19|848.39|848.4|845.6|851.19|848.39|847.58|844.78|0
1654639500000|2022-06-07 22:05:00|848.74|845.94|849.44|846.64|850.37|847.57|848.74|845.94|0
1654639800000|2022-06-07 22:10:00|849.33|846.53|847.11|844.31|849.44|846.64|846.18|843.38|0
1654640100000|2022-06-07 22:15:00|846.88|844.08|847.81|845.01|848.51|845.71|846.77|843.97|0
1654640400000|2022-06-07 22:20:00|847.93|845.13|848.51|845.71|849.44|846.64|847.93|845.13|0
1654640700000|2022-06-07 22:25:00|848.28|845.48|848.51|845.71|849.44|846.64|847.35|844.55|0
1654641000000|2022-06-07 22:30:00|848.28|845.48|849.44|846.64|849.44|846.64|848.28|845.48|0
1654641300000|2022-06-07 22:35:00|849.21|846.41|850.14|847.34|850.6|847.8|848.74|845.94|0
1654641600000|2022-06-07 22:40:00|849.67|846.87|848.74|845.94|850.14|847.34|848.74|845.94|0
1654641900000|2022-06-07 22:45:00|848.97|846.17|850.37|847.57|850.6|847.8|848.51|845.71|0
1654642200000|2022-06-07 22:50:00|850.13|847.33|849.44|846.64|850.83|848.03|849.2|846.4|0
1654642500000|2022-06-07 22:55:00|849.2|846.4|849.44|846.64|850.13|847.33|849.2|846.4|0
1654642800000|2022-06-07 23:00:00|849.43|846.63|848.74|845.94|849.43|846.63|848.74|845.94|0
1654643100000|2022-06-07 23:05:00|848.5|845.7|848.74|845.94|848.97|846.17|848.27|845.47|0
1654643400000|2022-06-07 23:10:00|848.5|845.7|849.43|846.63|849.43|846.63|848.5|845.7|0
1654643700000|2022-06-07 23:15:00|849.2|846.4|848.27|845.47|849.2|846.4|848.27|845.47|0
1654644000000|2022-06-07 23:20:00|848.5|845.7|848.5|845.7|849.2|846.4|848.27|845.47|0
1654644300000|2022-06-07 23:25:00|848.27|845.47|848.5|845.7|848.5|845.7|847.34|844.54|0
1654644600000|2022-06-07 23:30:00|848.27|845.47|851.06|848.26|851.06|848.26|848.04|845.24|0
1654644900000|2022-06-07 23:35:00|851.29|848.49|851.29|848.49|851.53|848.73|849.9|847.1|0
1654645200000|2022-06-07 23:40:00|851.41|848.61|853.62|850.82|854.32|851.52|851.06|848.26|0
1654645500000|2022-06-07 23:45:00|853.39|850.59|855.02|852.22|855.02|852.22|852.92|850.12|0
1654645800000|2022-06-07 23:50:00|855.25|852.45|854.55|851.75|855.48|852.68|853.74|850.94|0
1654646100000|2022-06-07 23:55:00|854.78|851.98|854.55|851.75|855.02|852.22|853.85|851.05|0
1654646400000|2022-06-08 00:00:00|854.32|851.52|853.85|851.05|855.72|852.92|851.99|849.19|0
1654646700000|2022-06-08 00:05:00|853.74|850.94|853.74|850.94|855.48|852.68|853.62|850.82|0
1654647000000|2022-06-08 00:10:00|853.38|850.58|851.75|848.95|854.08|851.28|851.41|848.61|0
1654647300000|2022-06-08 00:15:00|851.52|848.72|853.38|850.58|853.38|850.58|850.82|848.02|0
1654647600000|2022-06-08 00:20:00|853.62|850.82|854.08|851.28|855.95|853.15|852.92|850.12|0
1654647900000|2022-06-08 00:25:00|853.74|850.94|853.15|850.35|854.31|851.51|852.68|849.88|0
1654648200000|2022-06-08 00:30:00|852.92|850.12|851.17|848.37|852.92|850.12|851.05|848.25|0
1654648500000|2022-06-08 00:35:00|851.29|848.49|848.49|845.69|851.52|848.72|847.68|844.88|0
1654648800000|2022-06-08 00:40:00|848.38|845.58|848.26|845.46|848.49|845.69|846.75|843.95|0
1654649100000|2022-06-08 00:45:00|848.49|845.69|849.08|846.28|849.42|846.62|847.33|844.53|0
1654649400000|2022-06-08 00:50:00|849.19|846.39|847.79|844.99|849.42|846.62|847.79|844.99|0
1654649700000|2022-06-08 00:55:00|847.56|844.76|848.49|845.69|849.08|846.28|847.56|844.76|0
1654650000000|2022-06-08 01:00:00|847.91|845.11|848.26|845.46|848.38|845.58|847.09|844.29|0
1654650300000|2022-06-08 01:05:00|848.15|845.35|848.14|845.34|848.95|846.15|847.56|844.76|0
1654650600000|2022-06-08 01:10:00|848.26|845.46|847.79|844.99|848.72|845.92|847.79|844.99|0
1654650900000|2022-06-08 01:15:00|847.33|844.53|845.93|843.13|847.56|844.76|844.3|841.5|0
1654651200000|2022-06-08 01:20:00|845.7|842.9|847.45|844.65|848.49|845.69|845.46|842.66|0
1654651500000|2022-06-08 01:25:00|847.56|844.76|848.72|845.92|849.42|846.62|847.56|844.76|0
1654651800000|2022-06-08 01:30:00|848.49|845.69|846.75|843.95|848.95|846.15|845.23|842.43|0
1654652100000|2022-06-08 01:35:00|846.63|843.83|847.55|844.75|847.79|844.99|845.23|842.43|0
1654652400000|2022-06-08 01:40:00|847.44|844.64|846.62|843.82|847.91|845.11|846.16|843.36|0
1654652700000|2022-06-08 01:45:00|846.75|843.95|848.61|845.81|850.81|848.01|846.16|843.36|0
1654653000000|2022-06-08 01:50:00|848.25|845.45|847.67|844.87|848.72|845.92|847.09|844.29|0
1654653300000|2022-06-08 01:55:00|847.44|844.64|847.79|844.99|847.79|844.99|846.39|843.59|0
1654653600000|2022-06-08 02:00:00|847.55|844.75|846.62|843.82|847.55|844.75|846.39|843.59|0
1654653900000|2022-06-08 02:05:00|846.39|843.59|845.35|842.55|846.51|843.71|844.99|842.19|0
1654654200000|2022-06-08 02:10:00|845.46|842.66|845.92|843.12|846.62|843.82|844.76|841.96|0
1654654500000|2022-06-08 02:15:00|845.69|842.89|846.04|843.24|846.62|843.82|845.46|842.66|0
1654654800000|2022-06-08 02:20:00|845.92|843.12|846.85|844.05|847.08|844.28|845.69|842.89|0
1654655100000|2022-06-08 02:25:00|846.62|843.82|846.04|843.24|846.62|843.82|845.81|843.01|0
1654655400000|2022-06-08 02:30:00|845.92|843.12|846.15|843.35|847.08|844.28|845.92|843.12|0
1654655700000|2022-06-08 02:35:00|846.39|843.59|845.22|842.42|846.39|843.59|844.65|841.85|0
1654656000000|2022-06-08 02:40:00|844.99|842.19|846.38|843.58|846.38|843.58|844.53|841.73|0
1654656300000|2022-06-08 02:45:00|846.15|843.35|849.41|846.61|849.64|846.84|845.92|843.12|0
1654656600000|2022-06-08 02:50:00|849.3|846.5|849.64|846.84|849.64|846.84|848.71|845.91|0
1654656900000|2022-06-08 02:55:00|849.87|847.07|850.8|848|850.92|848.12|848.94|846.14|0
1654657200000|2022-06-08 03:00:00|851.04|848.24|850.57|847.77|851.27|848.47|850.1|847.3|0
1654657500000|2022-06-08 03:05:00|850.46|847.66|853.13|850.33|853.13|850.33|850.1|847.3|0
1654657800000|2022-06-08 03:10:00|853.02|850.22|854.06|851.26|854.53|851.73|852.66|849.86|0
1654658100000|2022-06-08 03:15:00|854.18|851.38|858.73|855.93|859.43|856.63|853.48|850.68|0
1654658400000|2022-06-08 03:20:00|858.49|855.69|857.49|854.69|859.35|856.55|857.02|854.22|0
1654658700000|2022-06-08 03:25:00|857.72|854.92|856.79|853.99|859.12|856.32|856.79|853.99|0
1654659000000|2022-06-08 03:30:00|857.02|854.22|858.42|855.62|858.65|855.85|855.85|853.05|0
1654659300000|2022-06-08 03:35:00|858.18|855.38|857.95|855.15|858.42|855.62|857.02|854.22|0
1654659600000|2022-06-08 03:40:00|858.07|855.27|858.88|856.08|859.58|856.78|857.95|855.15|0
1654659900000|2022-06-08 03:45:00|859|856.2|857.14|854.34|859.58|856.78|856.78|853.98|0
1654660200000|2022-06-08 03:50:00|857.02|854.22|858.18|855.38|858.41|855.61|857.02|854.22|0
1654660500000|2022-06-08 03:55:00|858.41|855.61|858.18|855.38|858.65|855.85|857.71|854.91|0
1654660800000|2022-06-08 04:00:00|858.41|855.61|858.77|855.97|859|856.2|857.95|855.15|0
1654661100000|2022-06-08 04:05:00|858.88|856.08|859.11|856.31|859.11|856.31|858.18|855.38|0
1654661400000|2022-06-08 04:10:00|858.77|855.97|858.41|855.61|859.11|856.31|858.41|855.61|0
1654661700000|2022-06-08 04:15:00|858.53|855.73|858.41|855.61|858.64|855.84|856.55|853.75|0
1654662000000|2022-06-08 04:20:00|858.18|855.38|856.55|853.75|858.18|855.38|855.85|853.05|0
1654662300000|2022-06-08 04:25:00|856.31|853.51|856.31|853.51|857.48|854.68|855.97|853.17|0
1654662600000|2022-06-08 04:30:00|856.08|853.28|856.67|853.87|857.48|854.68|855.85|853.05|0
1654662900000|2022-06-08 04:35:00|856.78|853.98|857.48|854.68|857.71|854.91|856.55|853.75|0
1654663200000|2022-06-08 04:40:00|857.24|854.44|857.13|854.33|857.6|854.8|856.78|853.98|0
1654663500000|2022-06-08 04:45:00|857.01|854.21|857.13|854.33|857.48|854.68|856.78|853.98|0
1654663800000|2022-06-08 04:50:00|857.24|854.44|860.5|857.7|860.5|857.7|857.24|854.44|0
1654664100000|2022-06-08 04:55:00|860.16|857.36|861.67|858.87|861.9|859.1|859.57|856.77|0
1654664400000|2022-06-08 05:00:00|861.9|859.1|859.23|856.43|861.9|859.1|859.1|856.3|0
1654664700000|2022-06-08 05:05:00|859.34|856.54|856.31|853.51|859.34|856.54|856.31|853.51|0
1654665000000|2022-06-08 05:10:00|856.54|853.74|855.61|852.81|856.54|853.74|855.38|852.58|0
1654665300000|2022-06-08 05:15:00|855.73|852.93|857.24|854.44|857.71|854.91|855.26|852.46|0
1654665600000|2022-06-08 05:20:00|857.7|854.9|857.7|854.9|858.17|855.37|855.61|852.81|0
1654665900000|2022-06-08 05:25:00|857.94|855.14|857.7|854.9|859.34|856.54|857.24|854.44|0
1654666200000|2022-06-08 05:30:00|858.06|855.26|854.21|851.41|858.06|855.26|853.75|850.95|0
1654666500000|2022-06-08 05:35:00|854.44|851.64|854.91|852.11|856.07|853.27|854.44|851.64|0
1654666800000|2022-06-08 05:40:00|855.14|852.34|854.44|851.64|855.14|852.34|852.58|849.78|0
1654667100000|2022-06-08 05:45:00|854.33|851.53|854.56|851.76|855.14|852.34|853.74|850.94|0
1654667400000|2022-06-08 05:50:00|854.44|851.64|854.56|851.76|854.91|852.11|853.98|851.18|0
1654667700000|2022-06-08 05:55:00|854.67|851.87|854.21|851.41|856.3|853.5|853.97|851.17|0
1654668000000|2022-06-08 06:00:00|854.44|851.64|855.6|852.8|855.84|853.04|854.21|851.41|0
1654668300000|2022-06-08 06:05:00|855.37|852.57|855.14|852.34|856.53|853.73|854.44|851.64|0
1654668600000|2022-06-08 06:10:00|855.37|852.57|857.23|854.43|857.23|854.43|855.37|852.57|0
1654668900000|2022-06-08 06:15:00|857.35|854.55|856.3|853.5|858.16|855.36|856.3|853.5|0
1654669200000|2022-06-08 06:20:00|856.19|853.39|852.11|849.31|856.53|853.73|851.88|849.08|0
1654669500000|2022-06-08 06:25:00|852.34|849.54|853.04|850.24|853.51|850.71|851.41|848.61|0
1654669800000|2022-06-08 06:30:00|852.81|850.01|851.18|848.38|853.04|850.24|850.48|847.68|0
1654670100000|2022-06-08 06:35:00|851.3|848.5|852.23|849.43|852.34|849.54|851.18|848.38|0
1654670400000|2022-06-08 06:40:00|852.34|849.54|853.27|850.47|853.74|850.94|851.64|848.84|0
1654670700000|2022-06-08 06:45:00|853.74|850.94|854.2|851.4|854.2|851.4|853.27|850.47|0
1654671000000|2022-06-08 06:50:00|853.97|851.17|855.83|853.03|856.06|853.26|853.27|850.47|0
1654671300000|2022-06-08 06:55:00|856.06|853.26|853.74|850.94|856.3|853.5|853.74|850.94|0
1654671600000|2022-06-08 07:00:00|854.67|851.87|858.62|855.82|859.32|856.52|854.32|851.52|0
1654671900000|2022-06-08 07:05:00|858.31|855.91|863.83|861.43|865.66|863.26|858.08|855.68|0
1654672200000|2022-06-08 07:10:00|864.29|861.89|862.43|860.03|865.93|863.53|861.96|859.56|0
1654672500000|2022-06-08 07:15:00|862.66|860.26|861.62|859.22|863.36|860.96|859.86|857.46|0
1654672800000|2022-06-08 07:20:00|861.73|859.33|861.62|859.22|864.06|861.66|861.03|858.63|0
1654673100000|2022-06-08 07:25:00|861.73|859.33|862.08|859.68|863.36|860.96|860.45|858.05|0
1654673400000|2022-06-08 07:30:00|862.19|859.79|861.03|858.63|862.66|860.26|860.56|858.16|0
1654673700000|2022-06-08 07:35:00|861.26|858.86|860.1|857.7|863.59|861.19|860.1|857.7|0
1654674000000|2022-06-08 07:40:00|859.86|857.46|858.46|856.06|859.86|857.46|857.53|855.13|0
1654674300000|2022-06-08 07:45:00|859.16|856.76|859.86|857.46|860.33|857.93|857.77|855.37|0
1654674600000|2022-06-08 07:50:00|860.09|857.69|859.39|856.99|860.09|857.69|857.07|854.67|0
1654674900000|2022-06-08 07:55:00|859.16|856.76|861.26|858.86|861.26|858.86|858.35|855.95|0
1654675200000|2022-06-08 08:00:00|861.72|859.32|860.33|857.93|862.66|860.26|859.16|856.76|0
1654675500000|2022-06-08 08:05:00|860.56|858.16|860.56|858.16|862.89|860.49|859.86|857.46|0
1654675800000|2022-06-08 08:10:00|860.32|857.92|860.56|858.16|861.49|859.09|858.93|856.53|0
1654676100000|2022-06-08 08:15:00|860.79|858.39|862.31|859.91|864.52|862.12|860.56|858.16|0
1654676400000|2022-06-08 08:20:00|862.19|859.79|858.93|856.53|863.12|860.72|858.46|856.06|0
1654676700000|2022-06-08 08:25:00|858.69|856.29|857.76|855.36|860.09|857.69|857.53|855.13|0
1654677000000|2022-06-08 08:30:00|857.53|855.13|857.06|854.66|858.46|856.06|857.06|854.66|0
1654677300000|2022-06-08 08:35:00|857.29|854.89|856.6|854.2|857.29|854.89|854.97|852.57|0
1654677600000|2022-06-08 08:40:00|856.83|854.43|856.25|853.85|857.76|855.36|856.25|853.85|0
1654677900000|2022-06-08 08:45:00|856.13|853.73|856.36|853.96|857.53|855.13|854.73|852.33|0
1654678200000|2022-06-08 08:50:00|856.25|853.85|855.66|853.26|858.46|856.06|854.97|852.57|0
1654678500000|2022-06-08 08:55:00|855.9|853.5|857.41|855.01|858.46|856.06|855.9|853.5|0
1654678800000|2022-06-08 09:00:00|857.52|855.12|859.15|856.75|859.39|856.99|856.83|854.43|0
1654679100000|2022-06-08 09:05:00|859.51|857.11|862.41|860.01|862.65|860.25|859.39|856.99|0
1654679400000|2022-06-08 09:10:00|862.18|859.78|859.85|857.45|863.11|860.71|858.92|856.52|0
1654679700000|2022-06-08 09:15:00|859.62|857.22|858.69|856.29|860.78|858.38|858.69|856.29|0
1654680000000|2022-06-08 09:20:00|858.81|856.41|858.93|856.53|859.16|856.76|857.76|855.36|0
1654680300000|2022-06-08 09:25:00|858.46|856.06|859.46|857.06|859.46|857.06|856.66|854.26|0
1654680600000|2022-06-08 09:30:00|859.58|857.18|858.06|855.66|859.69|857.29|856.89|854.49|0
1654680900000|2022-06-08 09:35:00|857.94|855.54|858.06|855.66|859.34|856.94|856.66|854.26|0
1654681200000|2022-06-08 09:40:00|858.18|855.78|856.42|854.02|859.34|856.94|855.49|853.09|0
1654681500000|2022-06-08 09:45:00|856.54|854.14|856.66|854.26|856.78|854.38|855.26|852.86|0
1654681800000|2022-06-08 09:50:00|856.89|854.49|857.01|854.61|857.35|854.95|855.72|853.32|0
1654682100000|2022-06-08 09:55:00|857.12|854.72|857.37|854.97|857.59|855.19|856.42|854.02|0
1654682400000|2022-06-08 10:00:00|857.6|855.2|859.36|856.96|860.87|858.47|857.6|855.2|0
1654682700000|2022-06-08 10:05:00|859.47|857.07|862.65|860.25|863.43|861.03|859.23|856.83|0
1654683000000|2022-06-08 10:10:00|863.01|860.61|862.89|860.49|863.35|860.95|861.38|858.98|0
1654683300000|2022-06-08 10:15:00|863.12|860.72|862.65|860.25|863.12|860.72|861.02|858.62|0
1654683600000|2022-06-08 10:20:00|862.54|860.14|862.19|859.79|863.12|860.72|861.25|858.85|0
1654683900000|2022-06-08 10:25:00|862.07|859.67|862.65|860.25|863.12|860.72|861.49|859.09|0
1654684200000|2022-06-08 10:30:00|862.89|860.49|863.59|861.19|864.05|861.65|862.19|859.79|0
1654684500000|2022-06-08 10:35:00|863.35|860.95|861.37|858.97|863.82|861.42|861.02|858.62|0
1654684800000|2022-06-08 10:40:00|861.25|858.85|860.91|858.51|861.72|859.32|860.09|857.69|0
1654685100000|2022-06-08 10:45:00|861.02|858.62|858.22|855.82|861.95|859.55|858.22|855.82|0
1654685400000|2022-06-08 10:50:00|857.99|855.59|854.96|852.56|859.74|857.34|854.49|852.09|0
1654685700000|2022-06-08 10:55:00|855.08|852.68|855.89|853.49|856.48|854.08|854.73|852.33|0
1654686000000|2022-06-08 11:00:00|856.12|853.72|857.57|855.17|858.45|856.05|856.12|853.72|0
1654686300000|2022-06-08 11:05:00|857.33|854.93|856.64|854.24|858.27|855.87|856.64|854.24|0
1654686600000|2022-06-08 11:10:00|856.87|854.47|853.14|850.74|857.1|854.7|852.91|850.51|0
1654686900000|2022-06-08 11:15:00|853.84|851.44|853.59|851.19|854.77|852.37|852.78|850.38|0
1654687200000|2022-06-08 11:20:00|853.71|851.31|853.94|851.54|854.76|852.36|853.01|850.61|0
1654687500000|2022-06-08 11:25:00|854.06|851.66|852.77|850.37|854.06|851.66|852.77|850.37|0
1654687800000|2022-06-08 11:30:00|851.84|849.44|849.75|847.35|852.54|850.14|848.82|846.42|0
1654688100000|2022-06-08 11:35:00|849.51|847.11|849.51|847.11|850.21|847.81|848.94|846.54|0
1654688400000|2022-06-08 11:40:00|849.75|847.35|851.73|849.33|852.31|849.91|849.75|847.35|0
1654688700000|2022-06-08 11:45:00|851.61|849.21|853.7|851.3|853.7|851.3|851.14|848.74|0
1654689000000|2022-06-08 11:50:00|853.94|851.54|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689300000|2022-06-08 11:55:00|855.33|852.93|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689600000|2022-06-08 12:00:00|855.22|852.82|855.8|853.4|857.32|854.92|854.87|852.47|0
1654689900000|2022-06-08 12:05:00|856.03|853.63|855.57|853.17|856.03|853.63|853.93|851.53|0
1654690200000|2022-06-08 12:10:00|854.87|852.47|854.4|852|856.03|853.63|852.54|850.14|0
1654690500000|2022-06-08 12:15:00|854.63|852.23|855.33|852.93|856.73|854.33|854.63|852.23|0
1654690800000|2022-06-08 12:20:00|855.56|853.16|859.42|857.02|859.53|857.13|855.33|852.93|0
1654691100000|2022-06-08 12:25:00|859.76|857.36|859.76|857.36|860.93|858.53|858.48|856.08|0
1654691400000|2022-06-08 12:30:00|860.23|857.83|863.96|861.56|865.83|863.43|859.99|857.59|0
1654691700000|2022-06-08 12:35:00|864.2|861.8|861.49|859.09|864.9|862.5|861.26|858.86|0
1654692000000|2022-06-08 12:40:00|861.62|859.22|859.39|856.99|864.06|861.66|859.39|856.99|0
1654692300000|2022-06-08 12:45:00|859.28|856.88|859.9|857.5|860.09|857.69|858.5|856.1|0
1654692600000|2022-06-08 12:50:00|860.13|857.73|862.93|860.53|863.63|861.23|858.62|856.22|0
1654692900000|2022-06-08 12:55:00|863.17|860.77|861.76|859.36|863.63|861.23|860.13|857.73|0
1654693200000|2022-06-08 13:00:00|862|859.6|863.83|861.43|866.44|864.04|861.76|859.36|0
1654693500000|2022-06-08 13:05:00|864.06|861.66|862.54|860.14|864.87|862.47|861.84|859.44|0
1654693800000|2022-06-08 13:10:00|863.24|860.84|861.73|859.33|864.53|862.13|861.15|858.75|0
1654694100000|2022-06-08 13:15:00|861.61|859.21|863.13|860.73|863.94|861.54|861.61|859.21|0
1654694400000|2022-06-08 13:20:00|863.24|860.84|862.77|860.37|864.17|861.77|862.08|859.68|0
1654694700000|2022-06-08 13:25:00|862.31|859.91|860.68|858.28|862.31|859.91|859.98|857.58|0
1654695000000|2022-06-08 13:30:00|861.38|858.98|865.8|863.4|872.34|869.94|860.45|858.05|0
1654695300000|2022-06-08 13:35:00|865.93|863.53|858.81|856.41|867.44|865.04|857.19|854.79|0
1654695600000|2022-06-08 13:40:00|860.44|858.04|862.54|860.14|863.71|861.31|859.05|856.65|0
1654695900000|2022-06-08 13:45:00|862.31|859.91|848|845.6|862.31|859.91|844.98|842.58|0
1654696200000|2022-06-08 13:50:00|847.76|845.36|844.04|841.64|849.39|846.99|842.88|840.48|0
1654696500000|2022-06-08 13:55:00|843.34|840.94|846.6|844.2|847.3|844.9|842.41|840.01|0
1654696800000|2022-06-08 14:00:00|846.13|843.73|848.19|845.79|853.82|851.42|845.44|843.04|0
1654697100000|2022-06-08 14:05:00|847.72|845.32|848.91|846.51|850.54|848.14|846.56|844.16|0
1654697400000|2022-06-08 14:10:00|849.15|846.75|863.82|861.42|863.82|861.42|849.15|846.75|0
1654697700000|2022-06-08 14:15:00|864.4|862|857.75|855.35|866.15|863.75|857.75|855.35|0
1654698000000|2022-06-08 14:20:00|857.29|854.89|850.54|848.14|857.29|854.89|850.54|848.14|0
1654698300000|2022-06-08 14:25:00|851.7|849.3|855.89|853.49|855.89|853.49|850.77|848.37|0
1654698600000|2022-06-08 14:30:00|855.78|853.38|850.07|847.67|857.75|855.35|848.68|846.28|0
1654698900000|2022-06-08 14:35:00|849.84|847.44|851.23|848.83|851.93|849.53|846.82|844.42|0
1654699200000|2022-06-08 14:40:00|851|848.6|856.04|853.64|860.24|857.84|847.98|845.58|0
1654699500000|2022-06-08 14:45:00|855.81|853.41|853.01|850.61|855.81|853.41|851.15|848.75|0
1654699800000|2022-06-08 14:50:00|852.55|850.15|853.01|850.61|854.88|852.48|850.69|848.29|0
1654700100000|2022-06-08 14:55:00|853.48|851.08|858.37|855.97|860.93|858.53|853.01|850.61|0
1654700400000|2022-06-08 15:00:00|857.9|855.5|859.77|857.37|862.1|859.7|857.2|854.8|0
1654700700000|2022-06-08 15:05:00|860.23|857.83|857.44|855.04|860.23|857.83|856.74|854.34|0
1654701000000|2022-06-08 15:10:00|857.2|854.8|851.38|848.98|859.07|856.67|851.15|848.75|0
1654701300000|2022-06-08 15:15:00|850.22|847.82|846.05|843.65|852.54|850.14|844.36|841.96|0
1654701600000|2022-06-08 15:20:00|845.81|843.41|848.84|846.44|849.31|846.91|844.88|842.48|0
1654701900000|2022-06-08 15:25:00|849.07|846.67|847.21|844.81|849.31|846.91|846.04|843.64|0
1654702200000|2022-06-08 15:30:00|847.1|844.7|846.74|844.34|848.61|846.21|844.88|842.48|0
1654702500000|2022-06-08 15:35:00|846.28|843.88|846.04|843.64|847.67|845.27|845.11|842.71|0
1654702800000|2022-06-08 15:40:00|845.81|843.41|852.33|849.93|852.8|850.4|843.02|840.62|0
1654703100000|2022-06-08 15:45:00|851.4|849|850.05|847.65|851.87|849.47|847.72|845.32|0
1654703400000|2022-06-08 15:50:00|850.51|848.11|849.35|846.95|850.51|848.11|847.49|845.09|0
1654703700000|2022-06-08 15:55:00|849.11|846.71|850.98|848.58|851.91|849.51|847.95|845.55|0
1654704000000|2022-06-08 16:00:00|851.44|849.04|849.35|846.95|853.07|850.67|846.09|843.69|0
1654704300000|2022-06-08 16:05:00|849.81|847.41|851.67|849.27|854.24|851.84|849.11|846.71|0
1654704600000|2022-06-08 16:10:00|851.21|848.81|850.04|847.64|852.14|849.74|849.58|847.18|0
1654704900000|2022-06-08 16:15:00|849.81|847.41|850.74|848.34|853.54|851.14|849.81|847.41|0
1654705200000|2022-06-08 16:20:00|850.28|847.88|856.57|854.17|858.2|855.8|850.04|847.64|0
1654705500000|2022-06-08 16:25:00|856.34|853.94|858.9|856.5|863.81|861.41|856.34|853.94|0
1654705800000|2022-06-08 16:30:00|859.14|856.74|866.15|863.75|868.25|865.85|858.9|856.5|0
1654706100000|2022-06-08 16:35:00|865.91|863.51|875.05|872.65|875.05|872.65|865.68|863.28|0
1654706400000|2022-06-08 16:40:00|875.28|872.88|880.21|877.81|880.21|877.81|873.17|870.77|0
1654706700000|2022-06-08 16:45:00|880.45|878.05|874.58|872.18|881.86|879.46|874.23|871.83|0
1654707000000|2022-06-08 16:50:00|874.81|872.41|875.27|872.87|876.44|874.04|873.46|871.06|0
1654707300000|2022-06-08 16:55:00|875.51|873.11|872.24|869.84|876.57|874.17|872|869.6|0
1654707600000|2022-06-08 17:00:00|872|869.6|878.55|876.15|879.95|877.55|872|869.6|0
1654707900000|2022-06-08 17:05:00|879.02|876.62|874.57|872.17|879.48|877.08|873.87|871.47|0
1654708200000|2022-06-08 17:10:00|874.81|872.41|876.21|873.81|879.48|877.08|874.1|871.7|0
1654708500000|2022-06-08 17:15:00|876.44|874.04|873.64|871.24|878.31|875.91|873.17|870.77|0
1654708800000|2022-06-08 17:20:00|874.34|871.94|876.91|874.51|877.38|874.98|873.87|871.47|0
1654709100000|2022-06-08 17:25:00|876.44|874.04|880.38|877.98|880.38|877.98|875.97|873.57|0
1654709400000|2022-06-08 17:30:00|880.61|878.21|886|883.6|888|885.6|880.15|877.75|0
1654709700000|2022-06-08 17:35:00|885.77|883.37|890.93|888.53|891.17|888.77|885.77|883.37|0
1654710000000|2022-06-08 17:40:00|891.17|888.77|882.49|880.09|891.17|888.77|882.25|879.85|0
1654710300000|2022-06-08 17:45:00|883.19|880.79|880.85|878.45|884.36|881.96|879.21|876.81|0
1654710600000|2022-06-08 17:50:00|880.61|878.21|882.37|879.97|885.06|882.66|879.68|877.28|0
1654710900000|2022-06-08 17:55:00|882.25|879.85|883.42|881.02|884.12|881.72|879.21|876.81|0
1654711200000|2022-06-08 18:00:00|883.89|881.49|881.55|879.15|883.89|881.49|878.97|876.57|0
1654711500000|2022-06-08 18:05:00|881.08|878.68|881.55|879.15|883.19|880.79|878.97|876.57|0
1654711800000|2022-06-08 18:10:00|881.31|878.91|881.78|879.38|885.06|882.66|879.67|877.27|0
1654712100000|2022-06-08 18:15:00|881.31|878.91|884.12|881.72|886.23|883.83|880.61|878.21|0
1654712400000|2022-06-08 18:20:00|884.36|881.96|884.36|881.96|886.7|884.3|882.01|879.61|0
1654712700000|2022-06-08 18:25:00|884.12|881.72|888.58|886.18|892.8|890.4|882.95|880.55|0
1654713000000|2022-06-08 18:30:00|889.05|886.65|890.46|888.06|890.69|888.29|885.06|882.66|0
1654713300000|2022-06-08 18:35:00|890.69|888.29|889.99|887.59|893.74|891.34|889.05|886.65|0
1654713600000|2022-06-08 18:40:00|889.75|887.35|883.65|881.25|889.75|887.35|882.71|880.31|0
1654713900000|2022-06-08 18:45:00|883.89|881.49|883.89|881.49|885.29|882.89|881.31|878.91|0
1654714200000|2022-06-08 18:50:00|883.65|881.25|886.7|884.3|886.7|884.3|883.42|881.02|0
1654714500000|2022-06-08 18:55:00|886.93|884.53|885.99|883.59|887.64|885.24|885.06|882.66|0
1654714800000|2022-06-08 19:00:00|886.23|883.83|888.1|885.7|890.69|888.29|886.23|883.83|0
1654715100000|2022-06-08 19:05:00|888.34|885.94|890.45|888.05|893.74|891.34|887.05|884.65|0
1654715400000|2022-06-08 19:10:00|891.16|888.76|884.12|881.72|891.39|888.99|883.18|880.78|0
1654715700000|2022-06-08 19:15:00|884.35|881.95|883.38|880.98|886.31|883.91|882.24|879.84|0
1654716000000|2022-06-08 19:20:00|883.5|881.1|877.99|875.59|884.08|881.68|877.29|874.89|0
1654716300000|2022-06-08 19:25:00|877.75|875.35|878.69|876.29|879.63|877.23|876.12|873.72|0
1654716600000|2022-06-08 19:30:00|878.22|875.82|875.65|873.25|880.33|877.93|874.48|872.08|0
1654716900000|2022-06-08 19:35:00|875.41|873.01|876.28|873.88|877.05|874.65|874.48|872.08|0
1654717200000|2022-06-08 19:40:00|876.52|874.12|878.86|876.46|879.56|877.16|876.52|874.12|0
1654717500000|2022-06-08 19:45:00|878.39|875.99|888.01|885.61|888.25|885.85|878.39|875.99|0
1654717800000|2022-06-08 19:50:00|887.78|885.38|886.37|883.97|889.66|887.26|881.91|879.51|0
1654718100000|2022-06-08 19:55:00|885.9|883.5|885.66|883.26|888.25|885.85|883.08|880.68|0
1654718400000|2022-06-08 20:00:00|884.72|882.32|887.23|884.83|887.7|885.3|884.02|881.62|0
1654718700000|2022-06-08 20:05:00|887|884.6|885.59|883.19|887.94|885.54|885.12|882.72|0
1654719000000|2022-06-08 20:10:00|885.82|883.42|882.54|880.14|885.82|883.42|882.54|880.14|0
1654719300000|2022-06-08 20:15:00|883.21|880.41|884.14|881.34|885.21|882.41|882.97|880.17|0
1654719600000|2022-06-08 20:20:00|884.38|881.58|883.44|880.64|884.61|881.81|882.97|880.17|0
1654719900000|2022-06-08 20:25:00|883.67|880.87|883.44|880.64|883.67|880.87|882.97|880.17|0
1654720200000|2022-06-08 20:30:00|883.33|880.53|882.73|879.93|883.44|880.64|882.27|879.47|0
1654720500000|2022-06-08 20:35:00|882.5|879.7|882.97|880.17|883.2|880.4|882.26|879.46|0
1654720800000|2022-06-08 20:40:00|883.2|880.4|883.91|881.11|884.14|881.34|883.2|880.4|0
1654721100000|2022-06-08 20:45:00|883.44|880.64|884.38|881.58|884.38|881.58|883.44|880.64|0
1654721400000|2022-06-08 20:50:00|884.14|881.34|883.44|880.64|884.38|881.58|882.97|880.17|0
1654721700000|2022-06-08 20:55:00|883.2|880.4|883.56|880.76|883.56|880.76|881.79|878.99|0
1654722000000|2022-06-08 21:00:00|883.06|880.26|882.93|880.13|883.54|880.74|882.83|880.03|0
1654722300000|2022-06-08 21:05:00|882.99|880.19|882.72|879.92|882.99|880.19|882.72|879.92|0
1654722600000|2022-06-08 21:10:00|882.68|879.88|882.55|879.75|882.68|879.88|882.55|879.75|0
1654722900000|2022-06-08 21:15:00|882.35|879.55|882.49|879.69|882.49|879.69|882.32|879.52|0
1654723200000|2022-06-08 21:20:00|882.39|879.59|882.75|879.95|883.03|880.23|882.39|879.59|0
1654723500000|2022-06-08 21:25:00|882.68|879.88|882.62|879.82|882.68|879.88|882.62|879.82|0
1654723800000|2022-06-08 21:30:00|882.64|879.84|883.33|880.53|883.33|880.53|882.64|879.84|0
1654724100000|2022-06-08 21:35:00|883.23|880.43|883.2|880.4|883.23|880.43|883.03|880.23|0
1654724700000|2022-06-08 21:45:00|883.3|880.5|883.33|880.53|883.43|880.63|883.26|880.46|0
1654725000000|2022-06-08 21:50:00|883.13|880.33|883.05|880.25|883.16|880.36|882.92|880.12|0
1654725300000|2022-06-08 21:55:00|882.95|880.15|882.92|880.12|883.2|880.4|882.85|880.05|0
1654725600000|2022-06-08 22:00:00|883.55|880.75|886.01|883.21|886.01|883.21|883.19|880.39|0
1654725900000|2022-06-08 22:05:00|885.78|882.98|884.84|882.04|885.78|882.98|884.84|882.04|0
1654726200000|2022-06-08 22:10:00|884.96|882.16|884.6|881.8|885.31|882.51|884.37|881.57|0
1654726500000|2022-06-08 22:15:00|884.37|881.57|884.37|881.57|884.37|881.57|883.9|881.1|0
1654726800000|2022-06-08 22:20:00|884.25|881.45|884.6|881.8|884.84|882.04|883.66|880.86|0
1654727100000|2022-06-08 22:25:00|884.37|881.57|883.43|880.63|884.37|881.57|882.96|880.16|0
1654727400000|2022-06-08 22:30:00|883.19|880.39|882.49|879.69|883.19|880.39|882.02|879.22|0
1654727700000|2022-06-08 22:35:00|882.72|879.92|882.37|879.57|883.66|880.86|882.14|879.34|0
1654728000000|2022-06-08 22:40:00|882.02|879.22|882.25|879.45|882.49|879.69|882.02|879.22|0
1654728300000|2022-06-08 22:45:00|882.37|879.57|882.02|879.22|882.72|879.92|882.02|879.22|0
1654728600000|2022-06-08 22:50:00|882.25|879.45|881.31|878.51|882.25|879.45|881.31|878.51|0
1654728900000|2022-06-08 22:55:00|881.08|878.28|881.31|878.51|881.55|878.75|880.84|878.04|0
1654729200000|2022-06-08 23:00:00|881.55|878.75|881.31|878.51|881.78|878.98|880.61|877.81|0
1654729500000|2022-06-08 23:05:00|881.43|878.63|881.2|878.4|881.54|878.74|880.61|877.81|0
1654729800000|2022-06-08 23:10:00|881.31|878.51|880.61|877.81|881.31|878.51|880.61|877.81|0
1654730100000|2022-06-08 23:15:00|880.37|877.57|880.37|877.57|880.61|877.81|880.37|877.57|0
1654730400000|2022-06-08 23:20:00|880.26|877.46|880.84|878.04|880.84|878.04|880.14|877.34|0
1654730700000|2022-06-08 23:25:00|880.96|878.16|882.13|879.33|882.6|879.8|880.96|878.16|0
1654731000000|2022-06-08 23:30:00|882.25|879.45|880.84|878.04|882.25|879.45|880.13|877.33|0
1654731300000|2022-06-08 23:35:00|881.07|878.27|882.25|879.45|882.25|879.45|880.96|878.16|0
1654731600000|2022-06-08 23:40:00|882.13|879.33|881.19|878.39|882.84|880.04|880.84|878.04|0
1654731900000|2022-06-08 23:45:00|881.07|878.27|880.49|877.69|881.07|878.27|880.37|877.57|0
1654732200000|2022-06-08 23:50:00|880.13|877.33|882.83|880.03|882.83|880.03|880.13|877.33|0
1654732500000|2022-06-08 23:55:00|882.71|879.91|881.54|878.74|883.18|880.38|881.54|878.74|0
1654732800000|2022-06-09 00:00:00|880.6|877.8|883.89|881.09|884.12|881.32|878.72|875.92|0
1654733100000|2022-06-09 00:05:00|884.12|881.32|883.42|880.62|884.59|881.79|882.24|879.44|0
1654733400000|2022-06-09 00:10:00|883.18|880.38|883.41|880.61|884.82|882.02|882.24|879.44|0
1654733700000|2022-06-09 00:15:00|883.88|881.08|885.53|882.73|887.06|884.26|883.41|880.61|0
1654734000000|2022-06-09 00:20:00|885.29|882.49|883.18|880.38|886.23|883.43|882.47|879.67|0
1654734300000|2022-06-09 00:25:00|883.41|880.61|882.37|879.57|884.35|881.55|882.14|879.34|0
1654734600000|2022-06-09 00:30:00|882.14|879.34|882.61|879.81|884.26|881.46|881.9|879.1|0
1654734900000|2022-06-09 00:35:00|882.37|879.57|885.32|882.52|886.37|883.57|881.9|879.1|0
1654735200000|2022-06-09 00:40:00|885.43|882.63|888.96|886.16|890.14|887.34|885.43|882.63|0
1654735500000|2022-06-09 00:45:00|888.73|885.93|887.31|884.51|888.96|886.16|887.08|884.28|0
1654735800000|2022-06-09 00:50:00|886.96|884.16|887.55|884.75|888.02|885.22|886.61|883.81|0
1654736100000|2022-06-09 00:55:00|887.78|884.98|888.73|885.93|889.2|886.4|887.31|884.51|0
1654736400000|2022-06-09 01:00:00|888.96|886.16|889.2|886.4|890.14|887.34|887.78|884.98|0
1654736700000|2022-06-09 01:05:00|889.43|886.63|888.25|885.45|889.9|887.1|888.25|885.45|0
1654737000000|2022-06-09 01:10:00|888.49|885.69|888.02|885.22|889.55|886.75|886.37|883.57|0
1654737300000|2022-06-09 01:15:00|887.55|884.75|888.25|885.45|889.32|886.52|886.6|883.8|0
1654737600000|2022-06-09 01:20:00|888.02|885.22|888.96|886.16|888.96|886.16|887.78|884.98|0
1654737900000|2022-06-09 01:25:00|888.72|885.92|891.32|888.52|892.02|889.22|888.61|885.81|0
1654738200000|2022-06-09 01:30:00|891.55|888.75|889.19|886.39|892.02|889.22|888.96|886.16|0
1654738500000|2022-06-09 01:35:00|888.96|886.16|895.32|892.52|895.32|892.52|888.72|885.92|0
1654738800000|2022-06-09 01:40:00|895.09|892.29|894.14|891.34|895.56|892.76|892.96|890.16|0
1654739100000|2022-06-09 01:45:00|894.62|891.82|894.5|891.7|896.27|893.47|894.14|891.34|0
1654739400000|2022-06-09 01:50:00|894.62|891.82|893.2|890.4|894.62|891.82|892.61|889.81|0
1654739700000|2022-06-09 01:55:00|893.44|890.64|893.2|890.4|893.67|890.87|892.61|889.81|0
1654740000000|2022-06-09 02:00:00|893.32|890.52|892.49|889.69|893.43|890.63|892.26|889.46|0
1654740300000|2022-06-09 02:05:00|892.61|889.81|890.84|888.04|892.61|889.81|890.84|888.04|0
1654740600000|2022-06-09 02:10:00|890.96|888.16|890.13|887.33|891.31|888.51|889.55|886.75|0
1654740900000|2022-06-09 02:15:00|889.9|887.1|891.78|888.98|892.49|889.69|889.66|886.86|0
1654741200000|2022-06-09 02:20:00|891.67|888.87|893.2|890.4|893.67|890.87|891.55|888.75|0
1654741500000|2022-06-09 02:25:00|892.96|890.16|893.2|890.4|893.9|891.1|892.96|890.16|0
1654741800000|2022-06-09 02:30:00|893.32|890.52|891.54|888.74|893.67|890.87|891.54|888.74|0
1654742100000|2022-06-09 02:35:00|891.78|888.98|890.6|887.8|891.78|888.98|890.37|887.57|0
1654742400000|2022-06-09 02:40:00|890.37|887.57|891.31|888.51|891.78|888.98|890.37|887.57|0
1654742700000|2022-06-09 02:45:00|891.07|888.27|889.19|886.39|891.31|888.51|888.95|886.15|0
1654743000000|2022-06-09 02:50:00|889.42|886.62|889.19|886.39|890.84|888.04|889.19|886.39|0
1654743300000|2022-06-09 02:55:00|888.95|886.15|889.66|886.86|890.6|887.8|888.95|886.15|0
1654743600000|2022-06-09 03:00:00|889.54|886.74|888.48|885.68|890.13|887.33|887.77|884.97|0
1654743900000|2022-06-09 03:05:00|888.71|885.91|889.66|886.86|889.78|886.98|888.71|885.91|0
1654744200000|2022-06-09 03:10:00|889.89|887.09|890.13|887.33|890.13|887.33|889.65|886.85|0
1654744500000|2022-06-09 03:15:00|889.89|887.09|889.18|886.38|891.3|888.5|889.07|886.27|0
1654744800000|2022-06-09 03:20:00|888.95|886.15|889.18|886.38|890.01|887.21|888.48|885.68|0
1654745100000|2022-06-09 03:25:00|889.42|886.62|888.47|885.67|889.42|886.62|888.24|885.44|0
1654745400000|2022-06-09 03:30:00|888.6|885.8|889.42|886.62|889.42|886.62|888.24|885.44|0
1654745700000|2022-06-09 03:35:00|889.3|886.5|889.42|886.62|889.42|886.62|888.95|886.15|0
1654746000000|2022-06-09 03:40:00|889.18|886.38|888.24|885.44|890.12|887.32|888|885.2|0
1654746300000|2022-06-09 03:45:00|888.12|885.32|886.82|884.02|888.94|886.14|886.59|883.79|0
1654746600000|2022-06-09 03:50:00|886.71|883.91|886.35|883.55|886.71|883.91|885.18|882.38|0
1654746900000|2022-06-09 03:55:00|886.12|883.32|886.59|883.79|886.82|884.02|886.12|883.32|0
1654747200000|2022-06-09 04:00:00|886.35|883.55|885.88|883.08|886.82|884.02|885.65|882.85|0
1654747500000|2022-06-09 04:05:00|885.77|882.97|886.82|884.02|886.82|884.02|885.65|882.85|0
1654747800000|2022-06-09 04:10:00|886.59|883.79|886.35|883.55|887.29|884.49|885.88|883.08|0
1654748100000|2022-06-09 04:15:00|886.24|883.44|886.59|883.79|886.82|884.02|885.88|883.08|0
1654748400000|2022-06-09 04:20:00|886.35|883.55|886.58|883.78|886.82|884.02|886.11|883.31|0
1654748700000|2022-06-09 04:25:00|886.35|883.55|886.35|883.55|886.71|883.91|885.88|883.08|0
1654749000000|2022-06-09 04:30:00|886.11|883.31|886|883.2|886.35|883.55|885.76|882.96|0
1654749300000|2022-06-09 04:35:00|885.88|883.08|886.94|884.14|887.05|884.25|885.88|883.08|0
1654749600000|2022-06-09 04:40:00|887.05|884.25|886.58|883.78|887.29|884.49|886.58|883.78|0
1654749900000|2022-06-09 04:45:00|886.82|884.02|886.82|884.02|887.76|884.96|886.82|884.02|0
1654750200000|2022-06-09 04:50:00|887.05|884.25|886.11|883.31|887.05|884.25|886|883.2|0
1654750500000|2022-06-09 04:55:00|886.35|883.55|886.82|884.02|887.17|884.37|886.11|883.31|0
1654750800000|2022-06-09 05:00:00|887.52|884.72|887.29|884.49|888.23|885.43|885.87|883.07|0
1654751100000|2022-06-09 05:05:00|886.82|884.02|883.41|880.61|886.82|884.02|883.28|880.48|0
1654751400000|2022-06-09 05:10:00|883.28|880.48|884.93|882.13|884.93|882.13|882.58|879.78|0
1654751700000|2022-06-09 05:15:00|885.17|882.37|885.76|882.96|885.87|883.07|884.46|881.66|0
1654752000000|2022-06-09 05:20:00|885.64|882.84|886.34|883.54|887.29|884.49|885.17|882.37|0
1654752300000|2022-06-09 05:25:00|886.11|883.31|884.69|881.89|886.23|883.43|884.46|881.66|0
1654752600000|2022-06-09 05:30:00|884.58|881.78|885.64|882.84|886.58|883.78|882.93|880.13|0
1654752900000|2022-06-09 05:35:00|885.87|883.07|889.17|886.37|889.17|886.37|885.4|882.6|0
1654753200000|2022-06-09 05:40:00|888.93|886.13|890.58|887.78|892.23|889.43|888.23|885.43|0
1654753500000|2022-06-09 05:45:00|890.7|887.9|890.11|887.31|892.7|889.9|889.87|887.07|0
1654753800000|2022-06-09 05:50:00|889.87|887.07|892.47|889.67|892.47|889.67|889.4|886.6|0
1654754100000|2022-06-09 05:55:00|892.23|889.43|893.17|890.37|893.41|890.61|892|889.2|0
1654754400000|2022-06-09 06:00:00|894.12|891.32|892.47|889.67|895.3|892.5|891.05|888.25|0
1654754700000|2022-06-09 06:05:00|892.23|889.43|890.94|888.14|895.18|892.38|890.82|888.02|0
1654755000000|2022-06-09 06:10:00|890.82|888.02|891.41|888.61|894.12|891.32|890.34|887.54|0
1654755300000|2022-06-09 06:15:00|891.29|888.49|892.7|889.9|892.82|890.02|891.05|888.25|0
1654755600000|2022-06-09 06:20:00|893.17|890.37|892.7|889.9|893.41|890.61|892.23|889.43|0
1654755900000|2022-06-09 06:25:00|892.46|889.66|893.41|890.61|894.59|891.79|892.46|889.66|0
1654756200000|2022-06-09 06:30:00|892.94|890.14|892.11|889.31|893.64|890.84|891.76|888.96|0
1654756500000|2022-06-09 06:35:00|892.23|889.43|890.58|887.78|892.23|889.43|889.63|886.83|0
1654756800000|2022-06-09 06:40:00|890.34|887.54|890.93|888.13|892.46|889.66|889.63|886.83|0
1654757100000|2022-06-09 06:45:00|891.05|888.25|889.87|887.07|891.28|888.48|888.93|886.13|0
1654757400000|2022-06-09 06:50:00|889.99|887.19|887.75|884.95|890.1|887.3|887.75|884.95|0
1654757700000|2022-06-09 06:55:00|887.51|884.71|886.1|883.3|887.51|884.71|886.1|883.3|0
1654758000000|2022-06-09 07:00:00|885.86|883.06|884.92|882.12|890.81|888.01|884.45|881.65|0
1654758300000|2022-06-09 07:05:00|884.96|882.56|881.66|879.26|885.9|883.5|881.19|878.79|0
1654758600000|2022-06-09 07:10:00|881.9|879.5|885.43|883.03|885.43|883.03|880.96|878.56|0
1654758900000|2022-06-09 07:15:00|885.66|883.26|885.31|882.91|887.07|884.67|884.01|881.61|0
1654759200000|2022-06-09 07:20:00|885.55|883.15|882.6|880.2|886.13|883.73|881.19|878.79|0
1654759500000|2022-06-09 07:25:00|882.37|879.97|882.6|880.2|883.54|881.14|881.66|879.26|0
1654759800000|2022-06-09 07:30:00|882.36|879.96|891.15|888.75|892.56|890.16|882.36|879.96|0
1654760100000|2022-06-09 07:35:00|891.39|888.99|889.27|886.87|892.56|890.16|888.8|886.4|0
1654760400000|2022-06-09 07:40:00|888.8|886.4|888.09|885.69|890.44|888.04|887.51|885.11|0
1654760700000|2022-06-09 07:45:00|888.32|885.92|886.68|884.28|888.56|886.16|885.27|882.87|0
1654761000000|2022-06-09 07:50:00|886.44|884.04|883.38|880.98|886.44|884.04|882.21|879.81|0
1654761300000|2022-06-09 07:55:00|883.51|881.11|883.62|881.22|885.27|882.87|882.91|880.51|0
1654761600000|2022-06-09 08:00:00|884.56|882.16|885.5|883.1|887.15|884.75|883.85|881.45|0
1654761900000|2022-06-09 08:05:00|885.73|883.33|887.38|884.98|889.86|887.46|885.26|882.86|0
1654762200000|2022-06-09 08:10:00|887.62|885.22|887.62|885.22|889.03|886.63|886.67|884.27|0
1654762500000|2022-06-09 08:15:00|887.74|885.34|886.67|884.27|887.74|885.34|885.97|883.57|0
1654762800000|2022-06-09 08:20:00|886.8|884.4|885.03|882.63|888.32|885.92|884.79|882.39|0
1654763100000|2022-06-09 08:25:00|885.26|882.86|884.56|882.16|885.97|883.57|884.32|881.92|0
1654763400000|2022-06-09 08:30:00|884.79|882.39|880.36|877.96|884.79|882.39|880.36|877.96|0
1654763700000|2022-06-09 08:35:00|880.6|878.2|879.89|877.49|880.6|878.2|877.31|874.91|0
1654764000000|2022-06-09 08:40:00|879.78|877.38|879.66|877.26|880.36|877.96|878.48|876.08|0
1654764300000|2022-06-09 08:45:00|879.42|877.02|872.98|870.58|879.42|877.02|872.98|870.58|0
1654764600000|2022-06-09 08:50:00|872.86|870.46|871.87|869.47|872.86|870.46|869.52|867.12|0
1654764900000|2022-06-09 08:55:00|871.63|869.23|868.58|866.18|872.57|870.17|868.35|865.95|0
1654765200000|2022-06-09 09:00:00|868.82|866.42|868.82|866.42|869.99|867.59|868.11|865.71|0
1654765500000|2022-06-09 09:05:00|869.05|866.65|869.28|866.88|870.69|868.29|868.11|865.71|0
1654765800000|2022-06-09 09:10:00|869.52|867.12|871.16|868.76|871.16|868.76|869.05|866.65|0
1654766100000|2022-06-09 09:15:00|870.93|868.53|871.75|869.35|872.33|869.93|870.22|867.82|0
1654766400000|2022-06-09 09:20:00|872.1|869.7|871.63|869.23|872.69|870.29|871.39|868.99|0
1654766700000|2022-06-09 09:25:00|871.75|869.35|871.86|869.46|872.1|869.7|870.45|868.05|0
1654767000000|2022-06-09 09:30:00|871.39|868.99|869.99|867.59|872.1|869.7|869.52|867.12|0
1654767300000|2022-06-09 09:35:00|869.87|867.47|869.64|867.24|870.22|867.82|868.81|866.41|0
1654767600000|2022-06-09 09:40:00|869.52|867.12|872.09|869.69|872.56|870.16|869.4|867|0
1654767900000|2022-06-09 09:45:00|871.63|869.23|870.92|868.52|872.33|869.93|870.92|868.52|0
1654768200000|2022-06-09 09:50:00|871.16|868.76|871.39|868.99|872.09|869.69|869.75|867.35|0
1654768500000|2022-06-09 09:55:00|871.62|869.22|872.56|870.16|874.44|872.04|871.39|868.99|0
1654768800000|2022-06-09 10:00:00|872.33|869.93|873.03|870.63|873.03|870.63|871.39|868.99|0
1654769100000|2022-06-09 10:05:00|872.8|870.4|873.26|870.86|873.5|871.1|871.86|869.46|0
1654769400000|2022-06-09 10:10:00|873.03|870.63|872.56|870.16|875.38|872.98|872.56|870.16|0
1654769700000|2022-06-09 10:15:00|872.79|870.39|869.75|867.35|873.03|870.63|869.28|866.88|0
1654770000000|2022-06-09 10:20:00|869.98|867.58|865.06|862.66|869.98|867.58|864.13|861.73|0
1654770300000|2022-06-09 10:25:00|864.83|862.43|861.01|858.61|865.76|863.36|861.01|858.61|0
1654770600000|2022-06-09 10:30:00|860.31|857.91|861.24|858.84|861.48|859.08|859.14|856.74|0
1654770900000|2022-06-09 10:35:00|861.36|858.96|863.82|861.42|863.82|861.42|860.19|857.79|0
1654771200000|2022-06-09 10:40:00|863.58|861.18|863.58|861.18|864.75|862.35|862.41|860.01|0
1654771500000|2022-06-09 10:45:00|863.82|861.42|864.28|861.88|864.99|862.59|863.11|860.71|0
1654771800000|2022-06-09 10:50:00|864.05|861.65|861.01|858.61|864.28|861.88|860.43|858.03|0
1654772100000|2022-06-09 10:55:00|861.24|858.84|863.23|860.83|863.58|861.18|861.24|858.84|0
1654772400000|2022-06-09 11:00:00|863.58|861.18|864.52|862.12|865.22|862.82|863.47|861.07|0
1654772700000|2022-06-09 11:05:00|864.75|862.35|864.75|862.35|866.39|863.99|864.05|861.65|0
1654773000000|2022-06-09 11:10:00|864.52|862.12|862.88|860.48|864.75|862.35|862.88|860.48|0
1654773300000|2022-06-09 11:15:00|863.11|860.71|865.69|863.29|865.81|863.41|862.41|860.01|0
1654773600000|2022-06-09 11:20:00|865.81|863.41|860.3|857.9|866.63|864.23|856.79|854.39|0
1654773900000|2022-06-09 11:25:00|861.24|858.84|864.05|861.65|865.22|862.82|860.3|857.9|0
1654774200000|2022-06-09 11:30:00|863.93|861.53|867.09|864.69|867.09|864.69|862.64|860.24|0
1654774500000|2022-06-09 11:35:00|867.56|865.16|866.04|863.64|867.8|865.4|865.45|863.05|0
1654774800000|2022-06-09 11:40:00|866.15|863.75|864.63|862.23|867.21|864.81|864.17|861.77|0
1654775100000|2022-06-09 11:45:00|864.4|862|872.47|870.07|873.05|870.65|859.02|856.62|0
1654775400000|2022-06-09 11:50:00|872.7|870.3|874.22|871.82|874.22|871.82|869.06|866.66|0
1654775700000|2022-06-09 11:55:00|873.87|871.47|873.99|871.59|876.69|874.29|873.28|870.88|0
1654776000000|2022-06-09 12:00:00|874.22|871.82|874.69|872.29|876.8|874.4|873.98|871.58|0
1654776300000|2022-06-09 12:05:00|874.81|872.41|875.63|873.23|877.04|874.64|873.98|871.58|0
1654776600000|2022-06-09 12:10:00|875.86|873.46|881.97|879.57|881.97|879.57|875.63|873.23|0
1654776900000|2022-06-09 12:15:00|882.44|880.04|881.03|878.63|883.62|881.22|879.62|877.22|0
1654777200000|2022-06-09 12:20:00|881.73|879.33|885.03|882.63|886.91|884.51|881.73|879.33|0
1654777500000|2022-06-09 12:25:00|885.5|883.1|883.78|881.38|889.54|887.14|882.67|880.27|0
1654777800000|2022-06-09 12:30:00|883.9|881.5|886.13|883.73|888.13|885.73|880.84|878.44|0
1654778100000|2022-06-09 12:35:00|886.48|884.08|885.78|883.38|889.54|887.14|885.54|883.14|0
1654778400000|2022-06-09 12:40:00|886.01|883.61|896.61|894.21|897.08|894.68|885.19|882.79|0
1654778700000|2022-06-09 12:45:00|896.84|894.44|896.84|894.44|897.08|894.68|893.54|891.14|0
1654779000000|2022-06-09 12:50:00|896.61|894.21|900.41|898.01|901.12|898.72|896.14|893.74|0
1654779300000|2022-06-09 12:55:00|900.65|898.25|897.59|895.19|900.65|898.25|896.06|893.66|0
1654779600000|2022-06-09 13:00:00|898.29|895.89|895.59|893.19|899.24|896.84|895.59|893.19|0
1654779900000|2022-06-09 13:05:00|895.7|893.3|900.3|897.9|900.41|898.01|895.46|893.06|0
1654780200000|2022-06-09 13:10:00|900.18|897.78|903.48|901.08|903.48|901.08|894.29|891.89|0
1654780500000|2022-06-09 13:15:00|903.24|900.84|903.24|900.84|905.6|903.2|901.36|898.96|0
1654780800000|2022-06-09 13:20:00|902.53|900.13|901.83|899.43|902.53|900.13|899.94|897.54|0
1654781100000|2022-06-09 13:25:00|901.35|898.95|903.71|901.31|903.71|901.31|900.18|897.78|0
1654781400000|2022-06-09 13:30:00|903.01|900.61|893.37|890.97|909.16|906.76|891.38|888.98|0
1654781700000|2022-06-09 13:35:00|891.49|889.09|903.41|901.01|903.89|901.49|891.03|888.63|0
1654782000000|2022-06-09 13:40:00|904.6|902.2|906.72|904.32|912.17|909.77|900.82|898.42|0
1654782300000|2022-06-09 13:45:00|908.14|905.74|899.14|896.74|911.58|909.18|894.89|892.49|0
1654782600000|2022-06-09 13:50:00|899.37|896.97|884.78|882.38|899.61|897.21|881.72|879.32|0
1654782900000|2022-06-09 13:55:00|885.48|883.08|882.46|880.06|887.6|885.2|882.22|879.82|0
1654783200000|2022-06-09 14:00:00|882.34|879.94|888.56|886.16|889.27|886.87|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|889.51|887.11|899.16|896.76|900.1|897.7|888.69|886.29|0
1654783800000|2022-06-09 14:10:00|899.4|897|900|897.6|906.61|904.21|898.69|896.29|0
1654784100000|2022-06-09 14:15:00|899.77|897.37|895.52|893.12|901.18|898.78|889.87|887.47|0
1654784400000|2022-06-09 14:20:00|894.81|892.41|894.63|892.23|897.22|894.82|891.99|889.59|0
1654784700000|2022-06-09 14:25:00|894.39|891.99|891.57|889.17|896.74|894.34|891.57|889.17|0
1654785000000|2022-06-09 14:30:00|889.69|887.29|893.22|890.82|895.8|893.4|885.47|883.07|0
1654785300000|2022-06-09 14:35:00|892.04|889.64|889.22|886.82|894.16|891.76|888.05|885.65|0
1654785600000|2022-06-09 14:40:00|889.34|886.94|897.45|895.05|900.04|897.64|888.52|886.12|0
1654785900000|2022-06-09 14:45:00|896.98|894.58|900.51|898.11|902.52|900.12|896.74|894.34|0
1654786200000|2022-06-09 14:50:00|901.22|898.82|909.06|906.66|909.53|907.13|900.98|898.58|0
1654786500000|2022-06-09 14:55:00|909.53|907.13|904.11|901.71|911.42|909.02|902.47|900.07|0
1654786800000|2022-06-09 15:00:00|905.06|902.66|912.13|909.73|913.07|910.67|903.41|901.01|0
1654787100000|2022-06-09 15:05:00|912.36|909.96|910.71|908.31|915.9|913.5|909.77|907.37|0
1654787400000|2022-06-09 15:10:00|910.95|908.55|907.88|905.48|911.65|909.25|906.47|904.07|0
1654787700000|2022-06-09 15:15:00|907.41|905.01|909.06|906.66|910.47|908.07|906.47|904.07|0
1654788000000|2022-06-09 15:20:00|908.82|906.42|904.7|902.3|909.3|906.9|903.17|900.77|0
1654788300000|2022-06-09 15:25:00|904.82|902.42|908.82|906.42|910|907.6|903.88|901.48|0
1654788600000|2022-06-09 15:30:00|909.53|907.13|909.29|906.89|912.36|909.96|905.99|903.59|0
1654788900000|2022-06-09 15:35:00|908.59|906.19|906.94|904.54|910.24|907.84|904.7|902.3|0
1654789200000|2022-06-09 15:40:00|906.12|903.72|899.17|896.77|906.12|903.72|895.17|892.77|0
1654789500000|2022-06-09 15:45:00|899.87|897.47|908.79|906.39|909.5|907.1|897.99|895.59|0
1654789800000|2022-06-09 15:50:00|908.55|906.15|907.14|904.74|912.56|910.16|906.9|904.5|0
1654790100000|2022-06-09 15:55:00|906.9|904.5|903.13|900.73|907.61|905.21|902.66|900.26|0
1654790400000|2022-06-09 16:00:00|903.36|900.96|905.48|903.08|905.96|903.56|900.54|898.14|0
1654790700000|2022-06-09 16:05:00|905.25|902.85|908.08|905.68|909.97|907.57|904.54|902.14|0
1654791000000|2022-06-09 16:10:00|908.55|906.15|911.48|909.08|914.22|911.82|907.84|905.44|0
1654791300000|2022-06-09 16:15:00|911.72|909.32|910.54|908.14|913.6|911.2|910.3|907.9|0
1654791600000|2022-06-09 16:20:00|910.3|907.9|908.42|906.02|910.77|908.37|906.3|903.9|0
1654791900000|2022-06-09 16:25:00|908.65|906.25|903.71|901.31|909.36|906.96|902.07|899.67|0
1654792200000|2022-06-09 16:30:00|903.24|900.84|902.77|900.37|906.06|903.66|900.89|898.49|0
1654792500000|2022-06-09 16:35:00|903.01|900.61|902.06|899.66|903.71|901.31|900.07|897.67|0
1654792800000|2022-06-09 16:40:00|901.59|899.19|897.78|895.38|903|900.6|896.36|893.96|0
1654793100000|2022-06-09 16:45:00|898.01|895.61|900.36|897.96|901.31|898.91|897.31|894.91|0
1654793400000|2022-06-09 16:50:00|900.13|897.73|902.25|899.85|902.25|899.85|896.83|894.43|0
1654793700000|2022-06-09 16:55:00|902.95|900.55|894.95|892.55|904.6|902.2|893.31|890.91|0
1654794000000|2022-06-09 17:00:00|894.25|891.85|893.48|891.08|896.36|893.96|891.59|889.19|0
1654794300000|2022-06-09 17:05:00|893.72|891.32|893.48|891.08|893.72|891.32|888.29|885.89|0
1654794600000|2022-06-09 17:10:00|893.01|890.61|892.06|889.66|893.95|891.55|889.71|887.31|0
1654794900000|2022-06-09 17:15:00|892.77|890.37|893.48|891.08|895.61|893.21|891.59|889.19|0
1654795200000|2022-06-09 17:20:00|893.72|891.32|899.86|897.46|900.33|897.93|893.01|890.61|0
1654795500000|2022-06-09 17:25:00|900.1|897.7|903.41|901.01|904.83|902.43|899.15|896.75|0
1654795800000|2022-06-09 17:30:00|904.59|902.19|907.44|905.04|909.57|907.17|904.59|902.19|0
1654796100000|2022-06-09 17:35:00|907.67|905.27|907.91|905.51|911.47|909.07|906.72|904.32|0
1654796400000|2022-06-09 17:40:00|908.15|905.75|913.43|911.03|914.37|911.97|908.15|905.75|0
1654796700000|2022-06-09 17:45:00|914.02|911.62|909.89|907.49|914.37|911.97|909.41|907.01|0
1654797000000|2022-06-09 17:50:00|909.65|907.25|909.18|906.78|909.89|907.49|907.53|905.13|0
1654797300000|2022-06-09 17:55:00|909.41|907.01|903.76|901.36|909.65|907.25|903.52|901.12|0
1654797600000|2022-06-09 18:00:00|904.23|901.83|910.36|907.96|911.54|909.14|903.76|901.36|0
1654797900000|2022-06-09 18:05:00|910.59|908.19|910.12|907.72|912.48|910.08|908|905.6|0
1654798200000|2022-06-09 18:10:00|909.88|907.48|909.41|907.01|914.37|911.97|908.94|906.54|0
1654798500000|2022-06-09 18:15:00|909.65|907.25|911.06|908.66|912.24|909.84|908.47|906.07|0
1654798800000|2022-06-09 18:20:00|910.83|908.43|916.73|914.33|917.44|915.04|908.94|906.54|0
1654799100000|2022-06-09 18:25:00|916.49|914.09|913.42|911.02|918.15|915.75|911.77|909.37|0
1654799400000|2022-06-09 18:30:00|913.66|911.26|919.57|917.17|920.28|917.88|913.66|911.26|0
1654799700000|2022-06-09 18:35:00|919.8|917.4|921.69|919.29|923.11|920.71|918.38|915.98|0
1654800000000|2022-06-09 18:40:00|921.93|919.53|923.89|921.49|925.12|922.72|920.98|918.58|0
1654800300000|2022-06-09 18:45:00|924.36|921.96|921.99|919.59|924.6|922.2|919.63|917.23|0
1654800600000|2022-06-09 18:50:00|922.47|920.07|923.41|921.01|925.07|922.67|920.34|917.94|0
1654800900000|2022-06-09 18:55:00|923.89|921.49|930.52|928.12|930.76|928.36|921.88|919.48|0
1654801200000|2022-06-09 19:00:00|930.76|928.36|939.6|937.2|939.73|937.33|930.52|928.12|0
1654801500000|2022-06-09 19:05:00|940.08|937.68|942.69|940.29|944.35|941.95|938.89|936.49|0
1654801800000|2022-06-09 19:10:00|942.21|939.81|945.06|942.66|945.06|942.66|940.79|938.39|0
1654802100000|2022-06-09 19:15:00|945.3|942.9|941.98|939.58|945.54|943.14|939.6|937.2|0
1654802400000|2022-06-09 19:20:00|941.74|939.34|941.03|938.63|945.06|942.66|939.13|936.73|0
1654802700000|2022-06-09 19:25:00|940.79|938.39|951.01|948.61|951.01|948.61|940.79|938.39|0
1654803000000|2022-06-09 19:30:00|951.72|949.32|954.82|952.42|954.82|952.42|950.06|947.66|0
1654803300000|2022-06-09 19:35:00|955.05|952.65|953.39|950.99|955.29|952.89|951.01|948.61|0
1654803600000|2022-06-09 19:40:00|953.86|951.46|961.41|959.01|962.36|959.96|953.86|951.46|0
1654803900000|2022-06-09 19:45:00|962.12|959.72|967.59|965.19|971.17|968.77|961.17|958.77|0
1654804200000|2022-06-09 19:50:00|968.07|965.67|967.3|964.9|971.41|969.01|963.55|961.15|0
1654804500000|2022-06-09 19:55:00|967.77|965.37|980.18|977.78|980.42|978.02|966.58|964.18|0
1654804800000|2022-06-09 20:00:00|980.9|978.5|979.7|977.3|981.14|978.74|978.51|976.11|0
1654805100000|2022-06-09 20:05:00|979.94|977.54|980.42|978.02|980.66|978.26|976.84|974.44|0
1654805400000|2022-06-09 20:10:00|980.18|977.78|976.6|974.2|980.66|978.26|976.6|974.2|0
1654805700000|2022-06-09 20:15:00|977.51|974.71|977.99|975.19|980.14|977.34|977.04|974.24|0
1654806000000|2022-06-09 20:20:00|978.23|975.43|977.27|974.47|978.23|975.43|976.32|973.52|0
1654806300000|2022-06-09 20:25:00|977.03|974.23|976.8|974|978.47|975.67|976.8|974|0
1654806600000|2022-06-09 20:30:00|976.08|973.28|978.23|975.43|978.23|975.43|975.96|973.16|0
1654806900000|2022-06-09 20:35:00|978.35|975.55|978.7|975.9|978.94|976.14|977.51|974.71|0
1654807200000|2022-06-09 20:40:00|978.94|976.14|977.75|974.95|978.94|976.14|977.27|974.47|0
1654807500000|2022-06-09 20:45:00|977.51|974.71|975.49|972.69|977.51|974.71|975.36|972.56|0
1654807800000|2022-06-09 20:50:00|975.12|972.32|975.36|972.56|976.55|973.75|975.12|972.32|0
1654808100000|2022-06-09 20:55:00|975.6|972.8|973.81|971.01|975.84|973.04|972.74|969.94|0
1654808400000|2022-06-09 21:00:00|974.18|971.38|974.14|971.34|974.63|971.83|973.55|970.75|0
1654808700000|2022-06-09 21:05:00|974.18|971.38|974.21|971.41|974.49|971.69|973.69|970.89|0
1654809000000|2022-06-09 21:10:00|974.39|971.59|973.34|970.54|975.25|972.45|973.16|970.36|0
1654809300000|2022-06-09 21:15:00|973.58|970.78|973.69|970.89|974.35|971.55|972.58|969.78|0
1654809600000|2022-06-09 21:20:00|973.52|970.72|973.44|970.64|973.86|971.06|973.44|970.64|0
1654809900000|2022-06-09 21:25:00|973.52|970.72|973.69|970.89|973.75|970.95|973.27|970.47|0
1654810200000|2022-06-09 21:30:00|973.62|970.82|973.37|970.57|973.86|971.06|973.31|970.51|0
1654810500000|2022-06-09 21:35:00|973.31|970.51|973.31|970.51|973.52|970.72|973.13|970.33|0
1654810800000|2022-06-09 21:40:00|973.33|970.53|973.33|970.53|973.33|970.53|973.33|970.53|0
1654811100000|2022-06-09 21:45:00|973.37|970.57|973.27|970.47|973.37|970.57|973.27|970.47|0
1654811400000|2022-06-09 21:50:00|973.03|970.23|973.13|970.33|973.27|970.47|973.03|970.23|0
1654811700000|2022-06-09 21:55:00|973.06|970.26|971.84|969.04|973.58|970.78|971.4|968.6|0
1654812000000|2022-06-09 22:00:00|971.42|968.62|973.45|970.65|975.48|972.68|971.3|968.5|0
1654812300000|2022-06-09 22:05:00|973.57|970.77|975.35|972.55|975.35|972.55|973.45|970.65|0
1654812600000|2022-06-09 22:10:00|975.59|972.79|976.79|973.99|976.79|973.99|975.35|972.55|0
1654812900000|2022-06-09 22:15:00|977.03|974.23|976.67|973.87|977.74|974.94|975.59|972.79|0
1654813200000|2022-06-09 22:20:00|976.55|973.75|978.7|975.9|978.93|976.13|976.55|973.75|0
1654813500000|2022-06-09 22:25:00|978.46|975.66|978.22|975.42|978.82|976.02|977.74|974.94|0
1654813800000|2022-06-09 22:30:00|977.98|975.18|977.5|974.7|978.7|975.9|977.26|974.46|0
1654814100000|2022-06-09 22:35:00|977.26|974.46|977.02|974.22|977.26|974.46|976.78|973.98|0
1654814400000|2022-06-09 22:40:00|976.78|973.98|977.26|974.46|977.26|974.46|976.78|973.98|0
1654814700000|2022-06-09 22:45:00|977.15|974.35|975.11|972.31|977.26|974.46|975.11|972.31|0
1654815000000|2022-06-09 22:50:00|974.87|972.07|976.78|973.98|977.02|974.22|974.64|971.84|0
1654815300000|2022-06-09 22:55:00|976.54|973.74|977.02|974.22|977.26|974.46|976.54|973.74|0
1654815600000|2022-06-09 23:00:00|976.54|973.74|976.78|973.98|977.5|974.7|976.54|973.74|0
1654815900000|2022-06-09 23:05:00|977.02|974.22|977.02|974.22|977.26|974.46|976.78|973.98|0
1654816200000|2022-06-09 23:10:00|977.26|974.46|976.54|973.74|977.26|974.46|976.54|973.74|0
1654816500000|2022-06-09 23:15:00|976.78|973.98|975.11|972.31|977.02|974.22|975.11|972.31|0
1654816800000|2022-06-09 23:20:00|974.87|972.07|973.44|970.64|974.87|972.07|973.33|970.53|0
1654817100000|2022-06-09 23:25:00|973.68|970.88|974.87|972.07|975.59|972.79|973.44|970.64|0
1654817400000|2022-06-09 23:30:00|975.11|972.31|974.39|971.59|975.35|972.55|973.44|970.64|0
1654817700000|2022-06-09 23:35:00|974.87|972.07|974.15|971.35|975.82|973.02|973.68|970.88|0
1654818000000|2022-06-09 23:40:00|973.92|971.12|974.39|971.59|974.87|972.07|972.72|969.92|0
1654818300000|2022-06-09 23:45:00|974.63|971.83|974.15|971.35|975.82|973.02|974.15|971.35|0
1654818600000|2022-06-09 23:50:00|974.63|971.83|975.11|972.31|975.58|972.78|971.77|968.97|0
1654818900000|2022-06-09 23:55:00|975.35|972.55|974.87|972.07|975.58|972.78|974.63|971.83|0
1654819200000|2022-06-10 00:00:00|974.39|971.59|972.48|969.68|976.54|973.74|972.24|969.44|0
1654819500000|2022-06-10 00:05:00|972.72|969.92|976.3|973.5|976.54|973.74|972.24|969.44|0
1654819800000|2022-06-10 00:10:00|976.54|973.74|979.64|976.84|980.96|978.16|976.54|973.74|0
1654820100000|2022-06-10 00:15:00|979.16|976.36|980.36|977.56|981.31|978.51|978.93|976.13|0
1654820400000|2022-06-10 00:20:00|980.6|977.8|981.07|978.27|981.07|978.27|978.21|975.41|0
1654820700000|2022-06-10 00:25:00|981.31|978.51|979.64|976.84|982.27|979.47|979.16|976.36|0
1654821000000|2022-06-10 00:30:00|980.36|977.56|978.21|975.41|981.31|978.51|977.97|975.17|0
1654821300000|2022-06-10 00:35:00|978.45|975.65|977.97|975.17|979.64|976.84|977.73|974.93|0
1654821600000|2022-06-10 00:40:00|978.21|975.41|977.85|975.05|978.68|975.88|977.25|974.45|0
1654821900000|2022-06-10 00:45:00|977.97|975.17|978.44|975.64|978.92|976.12|976.77|973.97|0
1654822200000|2022-06-10 00:50:00|978.57|975.77|979.88|977.08|980.35|977.55|978.21|975.41|0
1654822500000|2022-06-10 00:55:00|980|977.2|979.88|977.08|981.31|978.51|979.4|976.6|0
1654822800000|2022-06-10 01:00:00|979.4|976.6|978.2|975.4|980.83|978.03|977.49|974.69|0
1654823100000|2022-06-10 01:05:00|978.68|975.88|978.68|975.88|979.88|977.08|978.2|975.4|0
1654823400000|2022-06-10 01:10:00|978.44|975.64|978.2|975.4|980.24|977.44|977.61|974.81|0
1654823700000|2022-06-10 01:15:00|978.68|975.88|978.44|975.64|979.88|977.08|977.49|974.69|0
1654824000000|2022-06-10 01:20:00|978.2|975.4|981.31|978.51|981.79|978.99|977.73|974.93|0
1654824300000|2022-06-10 01:25:00|981.19|978.39|979.52|976.72|981.31|978.51|978.92|976.12|0
1654824600000|2022-06-10 01:30:00|979.4|976.6|978.68|975.88|980.11|977.31|977.72|974.92|0
1654824900000|2022-06-10 01:35:00|978.44|975.64|978.44|975.64|979.16|976.36|977.49|974.69|0
1654825200000|2022-06-10 01:40:00|978.2|975.4|979.4|976.6|979.87|977.07|978.2|975.4|0
1654825500000|2022-06-10 01:45:00|979.16|976.36|980|977.2|981.19|978.39|978.92|976.12|0
1654825800000|2022-06-10 01:50:00|979.76|976.96|979.87|977.07|980.83|978.03|978.68|975.88|0
1654826100000|2022-06-10 01:55:00|979.63|976.83|979.63|976.83|980.11|977.31|978.44|975.64|0
1654826400000|2022-06-10 02:00:00|979.52|976.72|978.92|976.12|980.11|977.31|978.2|975.4|0
1654826700000|2022-06-10 02:05:00|979.04|976.24|979.87|977.07|980.35|977.55|978.32|975.52|0
1654827000000|2022-06-10 02:10:00|979.63|976.83|979.28|976.48|979.87|977.07|978.91|976.11|0
1654827300000|2022-06-10 02:15:00|979.39|976.59|978.8|976|980.11|977.31|978.68|975.88|0
1654827600000|2022-06-10 02:20:00|978.91|976.11|977.24|974.44|978.91|976.11|977.24|974.44|0
1654827900000|2022-06-10 02:25:00|977|974.2|976.29|973.49|977.72|974.92|976.29|973.49|0
1654828200000|2022-06-10 02:30:00|975.7|972.9|974.62|971.82|976.76|973.96|974.62|971.82|0
1654828500000|2022-06-10 02:35:00|974.38|971.58|975.57|972.77|976.05|973.25|974.26|971.46|0
1654828800000|2022-06-10 02:40:00|975.69|972.89|976.76|973.96|977.24|974.44|975.57|972.77|0
1654829100000|2022-06-10 02:45:00|976.65|973.85|975.93|973.13|977.13|974.33|975.81|973.01|0
1654829400000|2022-06-10 02:50:00|976.05|973.25|975.33|972.53|976.29|973.49|975.33|972.53|0
1654829700000|2022-06-10 02:55:00|975.45|972.65|976.05|973.25|976.17|973.37|975.33|972.53|0
1654830000000|2022-06-10 03:00:00|975.81|973.01|971.51|968.71|975.81|973.01|971.27|968.47|0
1654830300000|2022-06-10 03:05:00|971.64|968.84|971.27|968.47|972.7|969.9|971.27|968.47|0
1654830600000|2022-06-10 03:10:00|971.16|968.36|969.6|966.8|971.51|968.71|969.37|966.57|0
1654830900000|2022-06-10 03:15:00|969.37|966.57|970.08|967.28|970.56|967.76|969.37|966.57|0
1654831200000|2022-06-10 03:20:00|969.84|967.04|969.84|967.04|969.84|967.04|968.89|966.09|0
1654831500000|2022-06-10 03:25:00|969.6|966.8|968.3|965.5|969.84|967.04|968.3|965.5|0
1654831800000|2022-06-10 03:30:00|968.17|965.37|970.08|967.28|970.08|967.28|967.82|965.02|0
1654832100000|2022-06-10 03:35:00|969.84|967.04|970.08|967.28|970.79|967.99|969.84|967.04|0
1654832400000|2022-06-10 03:40:00|970.32|967.52|970.79|967.99|971.39|968.59|970.32|967.52|0
1654832700000|2022-06-10 03:45:00|970.55|967.75|970.79|967.99|971.27|968.47|970.08|967.28|0
1654833000000|2022-06-10 03:50:00|970.68|967.88|971.98|969.18|972.22|969.42|970.55|967.75|0
1654833300000|2022-06-10 03:55:00|971.87|969.07|972.35|969.55|972.7|969.9|971.75|968.95|0
1654833600000|2022-06-10 04:00:00|972.22|969.42|972.7|969.9|972.7|969.9|971.98|969.18|0
1654833900000|2022-06-10 04:05:00|972.46|969.66|973.41|970.61|973.65|970.85|972.46|969.66|0
1654834200000|2022-06-10 04:10:00|973.54|970.74|973.41|970.61|974.25|971.45|973.18|970.38|0
1654834500000|2022-06-10 04:15:00|973.65|970.85|974.37|971.57|974.61|971.81|973.65|970.85|0
1654834800000|2022-06-10 04:20:00|974.13|971.33|973.89|971.09|974.13|971.33|973.89|971.09|0
1654835100000|2022-06-10 04:25:00|974.01|971.21|976.28|973.48|976.52|973.72|974.01|971.21|0
1654835400000|2022-06-10 04:30:00|976.52|973.72|977.47|974.67|977.95|975.15|976.52|973.72|0
1654835700000|2022-06-10 04:35:00|977.71|974.91|979.62|976.82|979.62|976.82|977.71|974.91|0
1654836000000|2022-06-10 04:40:00|979.86|977.06|979.14|976.34|980.1|977.3|978.19|975.39|0
1654836300000|2022-06-10 04:45:00|978.9|976.1|978.66|975.86|979.38|976.58|978.66|975.86|0
1654836600000|2022-06-10 04:50:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654836900000|2022-06-10 04:55:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654837200000|2022-06-10 05:00:00|978.42|975.62|976.04|973.24|978.9|976.1|976.04|973.24|0
1654837500000|2022-06-10 05:05:00|976.03|973.23|977.23|974.43|977.23|974.43|975.32|972.52|0
1654837800000|2022-06-10 05:10:00|976.99|974.19|976.03|973.23|977.47|974.67|976.03|973.23|0
1654838100000|2022-06-10 05:15:00|976.16|973.36|972.74|969.94|976.16|973.36|972.26|969.46|0
1654838400000|2022-06-10 05:20:00|972.26|969.46|973.21|970.41|973.69|970.89|972.02|969.22|0
1654838700000|2022-06-10 05:25:00|972.97|970.17|972.86|970.06|973.93|971.13|972.74|969.94|0
1654839000000|2022-06-10 05:30:00|972.74|969.94|971.31|968.51|973.21|970.41|970.35|967.55|0
1654839300000|2022-06-10 05:35:00|971.54|968.74|971.31|968.51|972.02|969.22|970.59|967.79|0
1654839600000|2022-06-10 05:40:00|971.07|968.27|971.54|968.74|971.78|968.98|970.35|967.55|0
1654839900000|2022-06-10 05:45:00|971.78|968.98|974.16|971.36|974.4|971.6|971.78|968.98|0
1654840200000|2022-06-10 05:50:00|974.05|971.25|975.12|972.32|976.31|973.51|974.05|971.25|0
1654840500000|2022-06-10 05:55:00|974.88|972.08|975.12|972.32|975.36|972.56|973.93|971.13|0
1654840800000|2022-06-10 06:00:00|974.64|971.84|971.54|968.74|974.64|971.84|969.76|966.96|0
1654841100000|2022-06-10 06:05:00|971.67|968.87|970.83|968.03|973.69|970.89|970.59|967.79|0
1654841400000|2022-06-10 06:10:00|970.59|967.79|968.92|966.12|971.9|969.1|968.68|965.88|0
1654841700000|2022-06-10 06:15:00|969.16|966.36|970.83|968.03|971.06|968.26|968.81|966.01|0
1654842000000|2022-06-10 06:20:00|970.35|967.55|971.19|968.39|972.73|969.93|970.35|967.55|0
1654842300000|2022-06-10 06:25:00|971.3|968.5|969.87|967.07|972.73|969.93|969.4|966.6|0
1654842600000|2022-06-10 06:30:00|970.11|967.31|971.66|968.86|972.02|969.22|970.11|967.31|0
1654842900000|2022-06-10 06:35:00|971.78|968.98|973.44|970.64|973.68|970.88|971.54|968.74|0
1654843200000|2022-06-10 06:40:00|973.21|970.41|972.25|969.45|973.44|970.64|970.59|967.79|0
1654843500000|2022-06-10 06:45:00|972.01|969.21|973.68|970.88|974.87|972.07|971.3|968.5|0
1654843800000|2022-06-10 06:50:00|974.16|971.36|971.54|968.74|974.64|971.84|970.82|968.02|0
1654844100000|2022-06-10 06:55:00|971.78|968.98|971.06|968.26|973.44|970.64|970.35|967.55|0
1654844400000|2022-06-10 07:00:00|970.82|968.02|973.44|970.64|973.8|971|968.44|965.64|0
1654844700000|2022-06-10 07:05:00|973.48|971.08|979.68|977.28|979.68|977.28|972.05|969.65|0
1654845000000|2022-06-10 07:10:00|980.16|977.76|980.64|978.24|983.26|980.86|979.2|976.8|0
1654845300000|2022-06-10 07:15:00|981.35|978.95|980.63|978.23|982.43|980.03|977.53|975.13|0
1654845600000|2022-06-10 07:20:00|981.35|978.95|987.08|984.68|987.08|984.68|981.11|978.71|0
1654845900000|2022-06-10 07:25:00|986.84|984.44|987.94|985.54|988.28|985.88|985.89|983.49|0
1654846200000|2022-06-10 07:30:00|987.7|985.3|985.31|982.91|988.17|985.77|983.16|980.76|0
1654846500000|2022-06-10 07:35:00|984.59|982.19|979.1|976.7|984.59|982.19|979.1|976.7|0
1654846800000|2022-06-10 07:40:00|979.34|976.94|981.73|979.33|982.33|979.93|979.1|976.7|0
1654847100000|2022-06-10 07:45:00|982.68|980.28|985.78|983.38|985.78|983.38|977.19|974.79|0
1654847400000|2022-06-10 07:50:00|985.43|983.03|986.02|983.62|986.26|983.86|981.96|979.56|0
1654847700000|2022-06-10 07:55:00|985.67|983.27|986.02|983.62|986.74|984.34|980.04|977.64|0
1654848000000|2022-06-10 08:00:00|986.5|984.1|979.33|976.93|987.45|985.05|978.37|975.97|0
1654848300000|2022-06-10 08:05:00|979.09|976.69|976.22|973.82|981|978.6|975.27|972.87|0
1654848600000|2022-06-10 08:10:00|976.7|974.3|974.23|971.83|977.18|974.78|972.32|969.92|0
1654848900000|2022-06-10 08:15:00|973.99|971.59|973.52|971.12|975.19|972.79|972.08|969.68|0
1654849200000|2022-06-10 08:20:00|973.4|971|975.66|973.26|975.9|973.5|973.4|971|0
1654849500000|2022-06-10 08:25:00|975.9|973.5|975.42|973.02|977.33|974.93|972.8|970.4|0
1654849800000|2022-06-10 08:30:00|975.55|973.15|976.85|974.45|977.09|974.69|973.75|971.35|0
1654850100000|2022-06-10 08:35:00|977.09|974.69|977.09|974.69|980.68|978.28|977.09|974.69|0
1654850400000|2022-06-10 08:40:00|977.33|974.93|976.62|974.22|979.24|976.84|976.62|974.22|0
1654850700000|2022-06-10 08:45:00|976.85|974.45|975.18|972.78|977.33|974.93|973.99|971.59|0
1654851000000|2022-06-10 08:50:00|974.94|972.54|981.39|978.99|982.35|979.95|974.23|971.83|0
1654851300000|2022-06-10 08:55:00|981.63|979.23|982.59|980.19|983.55|981.15|979.96|977.56|0
1654851600000|2022-06-10 09:00:00|982.83|980.43|980.68|978.28|983.31|980.91|978.3|975.9|0
1654851900000|2022-06-10 09:05:00|980.44|978.04|980.44|978.04|980.68|978.28|978.29|975.89|0
1654852200000|2022-06-10 09:10:00|980.2|977.8|979.01|976.61|981.52|979.12|977.34|974.94|0
1654852500000|2022-06-10 09:15:00|978.77|976.37|980.33|977.93|980.44|978.04|976.86|974.46|0
1654852800000|2022-06-10 09:20:00|980.68|978.28|981.4|979|981.63|979.23|979.01|976.61|0
1654853100000|2022-06-10 09:25:00|981.16|978.76|978.53|976.13|982.59|980.19|978.05|975.65|0
1654853400000|2022-06-10 09:30:00|977.82|975.42|977.82|975.42|978.77|976.37|977.58|975.18|0
1654853700000|2022-06-10 09:35:00|978.05|975.65|979.61|977.21|981.28|978.88|977.58|975.18|0
1654854000000|2022-06-10 09:40:00|979.25|976.85|975.43|973.03|980.68|978.28|975.43|973.03|0
1654854300000|2022-06-10 09:45:00|975.67|973.27|981.15|978.75|981.39|978.99|975.19|972.79|0
1654854600000|2022-06-10 09:50:00|980.68|978.28|983.3|980.9|983.3|980.9|980.44|978.04|0
1654854900000|2022-06-10 09:55:00|983.54|981.14|982.23|979.83|984.02|981.62|981.99|979.59|0
1654855200000|2022-06-10 10:00:00|982.35|979.95|982.59|980.19|984.14|981.74|979.48|977.08|0
1654855500000|2022-06-10 10:05:00|983.06|980.66|984.26|981.86|985.45|983.05|981.99|979.59|0
1654855800000|2022-06-10 10:10:00|983.54|981.14|983.54|981.14|986.17|983.77|982.82|980.42|0
1654856100000|2022-06-10 10:15:00|983.3|980.9|984.26|981.86|984.49|982.09|981.63|979.23|0
1654856400000|2022-06-10 10:20:00|984.49|982.09|988.08|985.68|988.08|985.68|981.28|978.88|0
1654856700000|2022-06-10 10:25:00|987.6|985.2|989.03|986.63|989.51|987.11|987.12|984.72|0
1654857000000|2022-06-10 10:30:00|989.27|986.87|988.56|986.16|989.99|987.59|986.88|984.48|0
1654857300000|2022-06-10 10:35:00|988.79|986.39|986.64|984.24|988.79|986.39|985.93|983.53|0
1654857600000|2022-06-10 10:40:00|986.4|984|988.32|985.92|988.55|986.15|986.4|984|0
1654857900000|2022-06-10 10:45:00|988.55|986.15|988.55|986.15|988.68|986.28|986.16|983.76|0
1654858200000|2022-06-10 10:50:00|988.32|985.92|986.16|983.76|989.51|987.11|986.16|983.76|0
1654858500000|2022-06-10 10:55:00|986.4|984|985.45|983.05|990.23|987.83|985.45|983.05|0
1654858800000|2022-06-10 11:00:00|985.21|982.81|988.07|985.67|988.31|985.91|984.73|982.33|0
1654859100000|2022-06-10 11:05:00|987.96|985.56|983.54|981.14|988.07|985.67|983.06|980.66|0
1654859400000|2022-06-10 11:10:00|983.77|981.37|982.82|980.42|986.29|983.89|982.1|979.7|0
1654859700000|2022-06-10 11:15:00|983.3|980.9|986.64|984.24|986.64|984.24|983.3|980.9|0
1654860000000|2022-06-10 11:20:00|986.88|984.48|985.68|983.28|987.36|984.96|984.25|981.85|0
1654860300000|2022-06-10 11:25:00|985.44|983.04|984.49|982.09|986.64|984.24|984.01|981.61|0
1654860600000|2022-06-10 11:30:00|984.97|982.57|979.47|977.07|984.97|982.57|978.28|975.88|0
1654860900000|2022-06-10 11:35:00|979.71|977.31|981.66|979.26|982.14|979.74|975.66|973.26|0
1654861200000|2022-06-10 11:40:00|981.42|979.02|980.71|978.31|982.62|980.22|979.99|977.59|0
1654861500000|2022-06-10 11:45:00|980.47|978.07|981.66|979.26|982.62|980.22|979.4|977|0
1654861800000|2022-06-10 11:50:00|981.9|979.5|982.61|980.21|983.09|980.69|980.95|978.55|0
1654862100000|2022-06-10 11:55:00|982.85|980.45|984.28|981.88|984.28|981.88|980.71|978.31|0
1654862400000|2022-06-10 12:00:00|983.81|981.41|982.61|980.21|984.04|981.64|979.04|976.64|0
1654862700000|2022-06-10 12:05:00|982.38|979.98|979.28|976.88|982.5|980.1|978.8|976.4|0
1654863000000|2022-06-10 12:10:00|979.04|976.64|978.08|975.68|980.23|977.83|977.85|975.45|0
1654863300000|2022-06-10 12:15:00|978.32|975.92|979.04|976.64|979.75|977.35|977.61|975.21|0
1654863600000|2022-06-10 12:20:00|978.45|976.05|979.04|976.64|980.47|978.07|978.32|975.92|0
1654863900000|2022-06-10 12:25:00|978.68|976.28|979.64|977.24|980.35|977.95|974.51|972.11|0
1654864200000|2022-06-10 12:30:00|989.77|987.37|1031.64|1029.24|1035.12|1032.72|989.77|987.37|0
1654864500000|2022-06-10 12:35:00|1033.44|1031.04|1019.52|1017.12|1036.57|1034.17|1017.48|1015.08|0
1654864800000|2022-06-10 12:40:00|1019.04|1016.64|1024.07|1021.67|1024.07|1021.67|1009.46|1007.06|0
1654865100000|2022-06-10 12:45:00|1023.59|1021.19|1030.32|1027.92|1030.32|1027.92|1018.56|1016.16|0
1654865400000|2022-06-10 12:50:00|1030.68|1028.28|1031.76|1029.36|1037.05|1034.65|1030.08|1027.68|0
1654865700000|2022-06-10 12:55:00|1033.2|1030.8|1047.5|1045.1|1047.5|1045.1|1032.48|1030.08|0
1654866000000|2022-06-10 13:00:00|1047.02|1044.62|1032.6|1030.2|1047.39|1044.99|1030.44|1028.04|0
1654866300000|2022-06-10 13:05:00|1033.08|1030.68|1041.73|1039.33|1042.69|1040.29|1031.4|1029|0
1654866600000|2022-06-10 13:10:00|1041.49|1039.09|1041.01|1038.61|1043.3|1040.9|1037.4|1035|0
1654866900000|2022-06-10 13:15:00|1042.21|1039.81|1046.9|1044.5|1046.9|1044.5|1039.33|1036.93|0
1654867200000|2022-06-10 13:20:00|1046.54|1044.14|1053.28|1050.88|1055.33|1052.93|1041.97|1039.57|0
1654867500000|2022-06-10 13:25:00|1054|1051.6|1046.3|1043.9|1054.85|1052.45|1046.3|1043.9|0
1654867800000|2022-06-10 13:30:00|1046.06|1043.66|1060.51|1058.11|1062.44|1060.04|1038.36|1035.96|0
1654868100000|2022-06-10 13:35:00|1060.02|1057.62|1056.33|1053.93|1064.03|1061.63|1052.24|1049.84|0
1654868400000|2022-06-10 13:40:00|1056.81|1054.41|1047.67|1045.27|1057.77|1055.37|1047.67|1045.27|0
1654868700000|2022-06-10 13:45:00|1047.19|1044.79|1052.48|1050.08|1054.88|1052.48|1044.55|1042.15|0
1654869000000|2022-06-10 13:50:00|1054.04|1051.64|1062.34|1059.94|1063.06|1060.66|1050.79|1048.39|0
1654869300000|2022-06-10 13:55:00|1062.23|1059.83|1061.26|1058.86|1065.96|1063.56|1058.01|1055.61|0
1654869600000|2022-06-10 14:00:00|1064.64|1062.24|1079.71|1077.31|1081.88|1079.48|1064.64|1062.24|0
1654869900000|2022-06-10 14:05:00|1079.47|1077.07|1083.43|1081.03|1084.15|1081.75|1075.47|1073.07|0
1654870200000|2022-06-10 14:10:00|1083.91|1081.51|1082.94|1080.54|1088.25|1085.85|1081.25|1078.85|0
1654870500000|2022-06-10 14:15:00|1083.66|1081.26|1085.86|1083.46|1087.68|1085.28|1081.76|1079.36|0
1654870800000|2022-06-10 14:20:00|1086.35|1083.95|1089.49|1087.09|1092.15|1089.75|1084.9|1082.5|0
1654871100000|2022-06-10 14:25:00|1090.22|1087.82|1090.87|1088.47|1092.15|1089.75|1084.17|1081.77|0
1654871400000|2022-06-10 14:30:00|1091.6|1089.2|1082.3|1079.9|1092.08|1089.68|1082.3|1079.9|0
1654871700000|2022-06-10 14:35:00|1083.14|1080.74|1076.39|1073.99|1083.87|1081.47|1076.15|1073.75|0
1654872000000|2022-06-10 14:40:00|1077.24|1074.84|1072.77|1070.37|1081.94|1079.54|1072.77|1070.37|0
1654872300000|2022-06-10 14:45:00|1074.46|1072.06|1076.87|1074.47|1079.65|1077.25|1073.01|1070.61|0
1654872600000|2022-06-10 14:50:00|1077.35|1074.95|1074.54|1072.14|1077.35|1074.95|1071.45|1069.05|0
1654872900000|2022-06-10 14:55:00|1073.81|1071.41|1086.12|1083.72|1086.12|1083.72|1073.33|1070.93|0
1654873200000|2022-06-10 15:00:00|1086.61|1084.21|1086.05|1083.65|1088.54|1086.14|1083.23|1080.83|0
1654873500000|2022-06-10 15:05:00|1086.29|1083.89|1087.01|1084.61|1090.63|1088.23|1085.81|1083.41|0
1654873800000|2022-06-10 15:10:00|1086.9|1084.5|1087.25|1084.85|1089.43|1087.03|1083.15|1080.75|0
1654874100000|2022-06-10 15:15:00|1087.01|1084.61|1082.87|1080.47|1089.91|1087.51|1081.93|1079.53|0
1654874400000|2022-06-10 15:20:00|1081.91|1079.51|1087.93|1085.53|1088.17|1085.77|1079.5|1077.1|0
1654874700000|2022-06-10 15:25:00|1088.41|1086.01|1089.86|1087.46|1092.76|1090.36|1087.21|1084.81|0
1654875000000|2022-06-10 15:30:00|1091.55|1089.15|1091.31|1088.91|1094.69|1092.29|1089.38|1086.98|0
1654875300000|2022-06-10 15:35:00|1090.83|1088.43|1094.42|1092.02|1094.9|1092.5|1090.83|1088.43|0
1654875600000|2022-06-10 15:40:00|1095.63|1093.23|1088.06|1085.66|1096.11|1093.71|1087.93|1085.53|0
1654875900000|2022-06-10 15:45:00|1088.65|1086.25|1094.2|1091.8|1094.2|1091.8|1085.52|1083.12|0
1654876200000|2022-06-10 15:50:00|1094.69|1092.29|1092.51|1090.11|1095.65|1093.25|1089.86|1087.46|0
1654876500000|2022-06-10 15:55:00|1092.27|1089.87|1084.8|1082.4|1093.96|1091.56|1083.11|1080.71|0
1654876800000|2022-06-10 16:00:00|1085.04|1082.64|1083.59|1081.19|1086.24|1083.84|1080.94|1078.54|0
1654877100000|2022-06-10 16:05:00|1084.07|1081.67|1078.53|1076.13|1084.07|1081.67|1076.85|1074.45|0
1654877400000|2022-06-10 16:10:00|1078.77|1076.37|1086.96|1084.56|1087.45|1085.05|1078.77|1076.37|0
1654877700000|2022-06-10 16:15:00|1087.93|1085.53|1089.38|1086.98|1091.55|1089.15|1086.48|1084.08|0
1654878000000|2022-06-10 16:20:00|1089.62|1087.22|1089.13|1086.73|1089.86|1087.46|1084.79|1082.39|0
1654878300000|2022-06-10 16:25:00|1089.37|1086.97|1085.88|1083.48|1091.55|1089.15|1085.88|1083.48|0
1654878600000|2022-06-10 16:30:00|1086.24|1083.84|1088.17|1085.77|1089.62|1087.22|1082.87|1080.47|0
1654878900000|2022-06-10 16:35:00|1088.89|1086.49|1085.28|1082.88|1089.37|1086.97|1084.55|1082.15|0
1654879200000|2022-06-10 16:40:00|1085.03|1082.63|1084.07|1081.67|1087.2|1084.8|1080.94|1078.54|0
1654879500000|2022-06-10 16:45:00|1083.59|1081.19|1087.2|1084.8|1088.65|1086.25|1082.62|1080.22|0
1654879800000|2022-06-10 16:50:00|1088.17|1085.77|1092.27|1089.87|1092.75|1090.35|1087.93|1085.53|0
1654880100000|2022-06-10 16:55:00|1092.51|1090.11|1089.37|1086.97|1094.2|1091.8|1088.65|1086.25|0
1654880400000|2022-06-10 17:00:00|1089.61|1087.21|1091.78|1089.38|1094.68|1092.28|1087.93|1085.53|0
1654880700000|2022-06-10 17:05:00|1092.75|1090.35|1090.82|1088.42|1095.4|1093|1090.34|1087.94|0
1654881000000|2022-06-10 17:10:00|1090.58|1088.18|1093.23|1090.83|1095.4|1093|1089.13|1086.73|0
1654881300000|2022-06-10 17:15:00|1093.96|1091.56|1086.24|1083.84|1094.68|1092.28|1086|1083.6|0
1654881600000|2022-06-10 17:20:00|1086.48|1084.08|1085.78|1083.38|1088.17|1085.77|1084.31|1081.91|0
1654881900000|2022-06-10 17:25:00|1085.53|1083.13|1079.75|1077.35|1086.26|1083.86|1079.75|1077.35|0
1654882200000|2022-06-10 17:30:00|1080.95|1078.55|1085.77|1083.37|1088.91|1086.51|1080.71|1078.31|0
1654882500000|2022-06-10 17:35:00|1085.53|1083.13|1077.34|1074.94|1085.53|1083.13|1077.34|1074.94|0
1654882800000|2022-06-10 17:40:00|1077.09|1074.69|1079.26|1076.86|1081.43|1079.03|1076.85|1074.45|0
1654883100000|2022-06-10 17:45:00|1079.02|1076.62|1071.56|1069.16|1080.95|1078.55|1071.07|1068.67|0
1654883400000|2022-06-10 17:50:00|1070.83|1068.43|1076.61|1074.21|1076.85|1074.45|1067.71|1065.31|0
1654883700000|2022-06-10 17:55:00|1077.58|1075.18|1079.26|1076.86|1081.91|1079.51|1077.09|1074.69|0
1654884000000|2022-06-10 18:00:00|1079.02|1076.62|1085.29|1082.89|1086.01|1083.61|1078.54|1076.14|0
1654884300000|2022-06-10 18:05:00|1085.77|1083.37|1081.19|1078.79|1086.01|1083.61|1079.5|1077.1|0
1654884600000|2022-06-10 18:10:00|1080.47|1078.07|1082.18|1079.78|1083.12|1080.72|1079.02|1076.62|0
1654884900000|2022-06-10 18:15:00|1082.42|1080.02|1074.7|1072.3|1084.11|1081.71|1073.25|1070.85|0
1654885200000|2022-06-10 18:20:00|1074.94|1072.54|1070.6|1068.2|1074.94|1072.54|1068.92|1066.52|0
1654885500000|2022-06-10 18:25:00|1069.88|1067.48|1077.11|1074.71|1079.52|1077.12|1069.88|1067.48|0
1654885800000|2022-06-10 18:30:00|1076.87|1074.47|1071.89|1069.49|1076.87|1074.47|1069.97|1067.57|0
1654886100000|2022-06-10 18:35:00|1072.14|1069.74|1075.99|1073.59|1076.48|1074.08|1072.14|1069.74|0
1654886400000|2022-06-10 18:40:00|1076.48|1074.08|1078.41|1076.01|1081.55|1079.15|1075.99|1073.59|0
1654886700000|2022-06-10 18:45:00|1078.65|1076.25|1069.24|1066.84|1078.89|1076.49|1069.24|1066.84|0
1654887000000|2022-06-10 18:50:00|1069.72|1067.32|1068.4|1066|1073.1|1070.7|1068.4|1066|0
1654887300000|2022-06-10 18:55:00|1068.04|1065.64|1063.7|1061.3|1069.85|1067.45|1061.54|1059.14|0
1654887600000|2022-06-10 19:00:00|1063.46|1061.06|1073.22|1070.82|1074.3|1071.9|1060.57|1058.17|0
1654887900000|2022-06-10 19:05:00|1073.58|1071.18|1074.06|1071.66|1078.16|1075.76|1072.37|1069.97|0
1654888200000|2022-06-10 19:10:00|1074.3|1071.9|1068.29|1065.89|1075.03|1072.63|1067.09|1064.69|0
1654888500000|2022-06-10 19:15:00|1069.02|1066.62|1062.75|1060.35|1069.26|1066.86|1062.03|1059.63|0
1654888800000|2022-06-10 19:20:00|1062.27|1059.87|1064.2|1061.8|1073.6|1071.2|1062.27|1059.87|0
1654889100000|2022-06-10 19:25:00|1063.23|1060.83|1061.14|1058.74|1063.23|1060.83|1053.67|1051.27|0
1654889400000|2022-06-10 19:30:00|1061.38|1058.98|1067.17|1064.77|1068.62|1066.22|1061.14|1058.74|0
1654889700000|2022-06-10 19:35:00|1067.41|1065.01|1063.79|1061.39|1069.82|1067.42|1058.73|1056.33|0
1654890000000|2022-06-10 19:40:00|1064.28|1061.88|1073.93|1071.53|1076.1|1073.7|1061.62|1059.22|0
1654890300000|2022-06-10 19:45:00|1073.81|1071.41|1084.57|1082.17|1085.05|1082.65|1072.96|1070.56|0
1654890600000|2022-06-10 19:50:00|1085.53|1083.13|1083.43|1081.03|1086.81|1084.41|1077.55|1075.15|0
1654890900000|2022-06-10 19:55:00|1083.18|1080.78|1096.48|1094.08|1096.48|1094.08|1080.77|1078.37|0
1654891200000|2022-06-10 20:00:00|1096.37|1093.97|1087.67|1085.27|1098.18|1095.78|1087.67|1085.27|0
1654891500000|2022-06-10 20:05:00|1087.43|1085.03|1088.64|1086.24|1089.97|1087.57|1087.19|1084.79|0
1654891800000|2022-06-10 20:10:00|1088.4|1086|1086.3|1083.9|1089.49|1087.09|1085.95|1083.55|0
1655103900000|2022-06-13 07:05:00|1162.85|1160.45|1155.08|1152.68|1163.09|1160.69|1154.23|1151.83|0
1655104200000|2022-06-13 07:10:00|1155.57|1153.17|1163.09|1160.69|1165.28|1162.88|1155.57|1153.17|0
1655104500000|2022-06-13 07:15:00|1164.79|1162.39|1167.22|1164.82|1167.34|1164.94|1161.64|1159.24|0
1655104800000|2022-06-13 07:20:00|1166.12|1163.72|1159.94|1157.54|1167.1|1164.7|1159.57|1157.17|0
1655105100000|2022-06-13 07:25:00|1160.05|1157.65|1165.64|1163.24|1167.22|1164.82|1159.32|1156.92|0
1655105400000|2022-06-13 07:30:00|1165.28|1162.88|1173.9|1171.5|1174.39|1171.99|1165.28|1162.88|0
1655105700000|2022-06-13 07:35:00|1173.41|1171.01|1173.78|1171.38|1174.63|1172.23|1166.01|1163.61|0
1655106000000|2022-06-13 07:40:00|1173.05|1170.65|1176.09|1173.69|1176.33|1173.93|1171.23|1168.83|0
1655106300000|2022-06-13 07:45:00|1175.6|1173.2|1170.14|1167.74|1176.46|1174.06|1169.04|1166.64|0
1655106600000|2022-06-13 07:50:00|1170.25|1167.85|1170.5|1168.1|1171.22|1168.82|1166.25|1163.85|0
1655106900000|2022-06-13 07:55:00|1171.47|1169.07|1173.9|1171.5|1174.76|1172.36|1169.28|1166.88|0
1655107200000|2022-06-13 08:00:00|1174.87|1172.47|1181.57|1179.17|1181.69|1179.29|1174.39|1171.99|0
1655107500000|2022-06-13 08:05:00|1181.44|1179.04|1179.74|1177.34|1182.42|1180.02|1178.52|1176.12|0
1655107800000|2022-06-13 08:10:00|1179.62|1177.22|1186.12|1183.72|1186.23|1183.83|1178.28|1175.88|0
1655108100000|2022-06-13 08:15:00|1186.23|1183.83|1193.78|1191.38|1195|1192.6|1184.53|1182.13|0
1655108400000|2022-06-13 08:20:00|1193.42|1191.02|1194.03|1191.63|1194.15|1191.75|1190.62|1188.22|0
1655108700000|2022-06-13 08:25:00|1194.27|1191.87|1192.56|1190.16|1194.4|1192|1189.88|1187.48|0
1655109000000|2022-06-13 08:30:00|1193.05|1190.65|1184.28|1181.88|1194.03|1191.63|1184.28|1181.88|0
1655109300000|2022-06-13 08:35:00|1184.53|1182.13|1186.36|1183.96|1189.88|1187.48|1184.04|1181.64|0
1655109600000|2022-06-13 08:40:00|1186.6|1184.2|1184.53|1182.13|1188.91|1186.51|1181.36|1178.96|0
1655109900000|2022-06-13 08:45:00|1185.74|1183.34|1188.91|1186.51|1190.13|1187.73|1184.77|1182.37|0
1655110200000|2022-06-13 08:50:00|1188.79|1186.39|1188.92|1186.52|1192.56|1190.16|1186.72|1184.32|0
1655110500000|2022-06-13 08:55:00|1188.56|1186.16|1192.45|1190.05|1192.57|1190.17|1187.7|1185.3|0
1655110800000|2022-06-13 09:00:00|1192.81|1190.41|1186.48|1184.08|1193.78|1191.38|1186.48|1184.08|0
1655111100000|2022-06-13 09:05:00|1186.61|1184.21|1185.51|1183.11|1190.38|1187.98|1185.27|1182.87|0
1655111400000|2022-06-13 09:10:00|1186|1183.6|1187.94|1185.54|1188.92|1186.52|1185.51|1183.11|0
1655111700000|2022-06-13 09:15:00|1188.19|1185.79|1186|1183.6|1190.99|1188.59|1185.02|1182.62|0
1655112000000|2022-06-13 09:20:00|1185.75|1183.35|1187.83|1185.43|1188.43|1186.03|1179.92|1177.52|0
1655112300000|2022-06-13 09:25:00|1187.7|1185.3|1187.94|1185.54|1188.8|1186.4|1185.75|1183.35|0
1655112600000|2022-06-13 09:30:00|1187.7|1185.3|1189.16|1186.76|1190.13|1187.73|1186.24|1183.84|0
1655112900000|2022-06-13 09:35:00|1187.46|1185.06|1189.64|1187.24|1192.56|1190.16|1186.73|1184.33|0
1655113200000|2022-06-13 09:40:00|1189.16|1186.76|1190.37|1187.97|1194.02|1191.62|1187.21|1184.81|0
1655113500000|2022-06-13 09:45:00|1189.89|1187.49|1186.97|1184.57|1191.35|1188.95|1186.12|1183.72|0
1655113800000|2022-06-13 09:50:00|1187.21|1184.81|1189.64|1187.24|1190.13|1187.73|1186.85|1184.45|0
1655114100000|2022-06-13 09:55:00|1190.13|1187.73|1185.99|1183.59|1192.08|1189.68|1184.05|1181.65|0
1655114400000|2022-06-13 10:00:00|1185.27|1182.87|1185.99|1183.59|1188.18|1185.78|1183.08|1180.68|0
1655114700000|2022-06-13 10:05:00|1186.24|1183.84|1180.89|1178.49|1186.97|1184.57|1180.89|1178.49|0
1655115000000|2022-06-13 10:10:00|1180.65|1178.25|1178.34|1175.94|1181.62|1179.22|1177.61|1175.21|0
1655115300000|2022-06-13 10:15:00|1178.7|1176.3|1182.96|1180.56|1184.29|1181.89|1178.7|1176.3|0
1655115600000|2022-06-13 10:20:00|1183.08|1180.68|1184.29|1181.89|1185.63|1183.23|1181.13|1178.73|0
1655115900000|2022-06-13 10:25:00|1185.26|1182.86|1183.44|1181.04|1185.26|1182.86|1181.13|1178.73|0
1655116200000|2022-06-13 10:30:00|1183.32|1180.92|1177.97|1175.57|1184.53|1182.13|1177.61|1175.21|0
1655116500000|2022-06-13 10:35:00|1177.86|1175.46|1181.13|1178.73|1182.47|1180.07|1176.76|1174.36|0
1655116800000|2022-06-13 10:40:00|1181.26|1178.86|1177.24|1174.84|1181.74|1179.34|1176.76|1174.36|0
1655117100000|2022-06-13 10:45:00|1177.49|1175.09|1180.89|1178.49|1182.23|1179.83|1177|1174.6|0
1655117400000|2022-06-13 10:50:00|1181.13|1178.73|1177.49|1175.09|1182.34|1179.94|1177|1174.6|0
1655117700000|2022-06-13 10:55:00|1177.37|1174.97|1180.53|1178.13|1181.5|1179.1|1176.76|1174.36|0
1655118000000|2022-06-13 11:00:00|1178.94|1176.54|1174.94|1172.54|1179.19|1176.79|1173.84|1171.44|0
1655118300000|2022-06-13 11:05:00|1174.81|1172.41|1179.91|1177.51|1180.64|1178.24|1173.6|1171.2|0
1655118600000|2022-06-13 11:10:00|1179.67|1177.27|1181.37|1178.97|1183.69|1181.29|1179.67|1177.27|0
1655118900000|2022-06-13 11:15:00|1181.61|1179.21|1181.86|1179.46|1182.59|1180.19|1177.85|1175.45|0
1655119200000|2022-06-13 11:20:00|1182.59|1180.19|1185.75|1183.35|1186.23|1183.83|1181.37|1178.97|0
1655119500000|2022-06-13 11:25:00|1185.26|1182.86|1182.1|1179.7|1186.72|1184.32|1179.67|1177.27|0
1655119800000|2022-06-13 11:30:00|1181.86|1179.46|1185.5|1183.1|1185.99|1183.59|1178.94|1176.54|0
1655120100000|2022-06-13 11:35:00|1185.39|1182.99|1182.23|1179.83|1186.23|1183.83|1180.4|1178|0
1655120400000|2022-06-13 11:40:00|1181.98|1179.58|1188.91|1186.51|1188.91|1186.51|1181.25|1178.85|0
1655120700000|2022-06-13 11:45:00|1188.66|1186.26|1190.37|1187.97|1190.37|1187.97|1187.09|1184.69|0
1655121000000|2022-06-13 11:50:00|1190.12|1187.72|1189.28|1186.88|1192.07|1189.67|1188.66|1186.26|0
1655121300000|2022-06-13 11:55:00|1189.03|1186.63|1191.1|1188.7|1191.83|1189.43|1188.66|1186.26|0
1655121600000|2022-06-13 12:00:00|1190.85|1188.45|1187.26|1184.86|1191.39|1188.99|1184.46|1182.06|0
1655121900000|2022-06-13 12:05:00|1187.38|1184.98|1186.16|1183.76|1190.18|1187.78|1184.46|1182.06|0
1655122200000|2022-06-13 12:10:00|1185.92|1183.52|1178.63|1176.23|1186.77|1184.37|1178.63|1176.23|0
1655122500000|2022-06-13 12:15:00|1179|1176.6|1177.95|1175.55|1181.84|1179.44|1175.72|1173.32|0
1655122800000|2022-06-13 12:20:00|1177.7|1175.3|1175.03|1172.63|1178.19|1175.79|1174.3|1171.9|0
1655123100000|2022-06-13 12:25:00|1175.27|1172.87|1176.97|1174.57|1178.19|1175.79|1174.54|1172.14|0
1655123400000|2022-06-13 12:30:00|1177.22|1174.82|1178.43|1176.03|1178.43|1176.03|1174.54|1172.14|0
1655123700000|2022-06-13 12:35:00|1178.68|1176.28|1178.83|1176.43|1182.25|1179.85|1177.95|1175.55|0
1655124000000|2022-06-13 12:40:00|1179.56|1177.16|1181.75|1179.35|1183.83|1181.43|1177.85|1175.45|0
1655124300000|2022-06-13 12:45:00|1181.99|1179.59|1183.94|1181.54|1185.4|1183|1180.77|1178.37|0
1655124600000|2022-06-13 12:50:00|1183.7|1181.3|1184.67|1182.27|1185.16|1182.76|1180.29|1177.89|0
1655124900000|2022-06-13 12:55:00|1184.43|1182.03|1187.11|1184.71|1187.6|1185.2|1182.48|1180.08|0
1655125200000|2022-06-13 13:00:00|1187.35|1184.95|1188.82|1186.42|1190.04|1187.64|1187.35|1184.95|0
1655125500000|2022-06-13 13:05:00|1188.57|1186.17|1188.08|1185.68|1190.16|1187.76|1186.38|1183.98|0
1655125800000|2022-06-13 13:10:00|1188.57|1186.17|1183.83|1181.43|1188.57|1186.17|1183.34|1180.94|0
1655126100000|2022-06-13 13:15:00|1183.58|1181.18|1187.48|1185.08|1187.48|1185.08|1182.61|1180.21|0
1655126400000|2022-06-13 13:20:00|1187.72|1185.32|1190.89|1188.49|1191.38|1188.98|1187.48|1185.08|0
1655126700000|2022-06-13 13:25:00|1190.65|1188.25|1193.57|1191.17|1193.82|1191.42|1189.19|1186.79|0
1655127000000|2022-06-13 13:30:00|1194.55|1192.15|1180.17|1177.77|1194.55|1192.15|1176.16|1173.76|0
1655127300000|2022-06-13 13:35:00|1180.66|1178.26|1189.43|1187.03|1189.43|1187.03|1175.79|1173.39|0
1655127600000|2022-06-13 13:40:00|1190.4|1188|1188.21|1185.81|1200.4|1198|1186.99|1184.59|0
1655127900000|2022-06-13 13:45:00|1189.8|1187.4|1193.82|1191.42|1194.68|1192.28|1179.69|1177.29|0
1655128200000|2022-06-13 13:50:00|1194.06|1191.66|1194.17|1191.77|1195.52|1193.12|1187.72|1185.32|0
1655128500000|2022-06-13 13:55:00|1194.3|1191.9|1194.9|1192.5|1195.76|1193.36|1188.57|1186.17|0
1655128800000|2022-06-13 14:00:00|1194.05|1191.65|1197.08|1194.68|1200.27|1197.87|1186.01|1183.61|0
1655129100000|2022-06-13 14:05:00|1197.57|1195.17|1196.84|1194.44|1198.79|1196.39|1188.43|1186.03|0
1655129400000|2022-06-13 14:10:00|1197.08|1194.68|1207.82|1205.42|1208.55|1206.15|1193.67|1191.27|0
1655129700000|2022-06-13 14:15:00|1208.18|1205.78|1216.97|1214.57|1219.9|1217.5|1208.18|1205.78|0
1655130000000|2022-06-13 14:20:00|1217.95|1215.55|1221.37|1218.97|1221.37|1218.97|1212.82|1210.42|0
1655130300000|2022-06-13 14:25:00|1221.61|1219.21|1220.44|1218.04|1223.13|1220.73|1218.68|1216.28|0
1655130600000|2022-06-13 14:30:00|1220.93|1218.53|1216.34|1213.94|1223.18|1220.78|1215.36|1212.96|0
1655130900000|2022-06-13 14:35:00|1216.83|1214.43|1216.34|1213.94|1217.32|1214.92|1211.7|1209.3|0
1655131200000|2022-06-13 14:40:00|1217.32|1214.92|1228.8|1226.4|1230.4|1228|1217.32|1214.92|0
1655131500000|2022-06-13 14:45:00|1229.05|1226.65|1233.33|1230.93|1234.43|1232.03|1227.95|1225.55|0
1655131800000|2022-06-13 14:50:00|1233.57|1231.17|1229.69|1227.29|1236.53|1234.13|1228.47|1226.07|0
1655132100000|2022-06-13 14:55:00|1229.45|1227.05|1230.67|1228.27|1231.65|1229.25|1226.03|1223.63|0
1655132400000|2022-06-13 15:00:00|1229.69|1227.29|1237.51|1235.11|1239.23|1236.83|1229.45|1227.05|0
1655132700000|2022-06-13 15:05:00|1237.76|1235.36|1238.18|1235.78|1239.71|1237.31|1236.29|1233.89|0
1655133000000|2022-06-13 15:10:00|1238.67|1236.27|1231.33|1228.93|1241.36|1238.96|1231.09|1228.69|0
1655133300000|2022-06-13 15:15:00|1232.06|1229.66|1218.68|1216.28|1232.06|1229.66|1218.19|1215.79|0
1655133600000|2022-06-13 15:20:00|1219.17|1216.77|1209.17|1206.77|1220.39|1217.99|1209.17|1206.77|0
1655133900000|2022-06-13 15:25:00|1208.44|1206.04|1217.1|1214.7|1218.07|1215.67|1207.46|1205.06|0
1655134200000|2022-06-13 15:30:00|1217.34|1214.94|1215.63|1213.23|1223.58|1221.18|1212.94|1210.54|0
1655134500000|2022-06-13 15:35:00|1217.1|1214.7|1205.13|1202.73|1217.1|1214.7|1205.13|1202.73|0
1655134800000|2022-06-13 15:40:00|1204.88|1202.48|1201.95|1199.55|1208.92|1206.52|1198.78|1196.38|0
1655135100000|2022-06-13 15:45:00|1201.71|1199.31|1205.25|1202.85|1210.14|1207.74|1200.98|1198.58|0
1655135400000|2022-06-13 15:50:00|1205.13|1202.73|1214.78|1212.38|1215.27|1212.87|1202.08|1199.68|0
1655135700000|2022-06-13 15:55:00|1214.54|1212.14|1207.45|1205.05|1214.78|1212.38|1206.96|1204.56|0
1655136000000|2022-06-13 16:00:00|1208.67|1206.27|1209.5|1207.1|1211.85|1209.45|1201.1|1198.7|0
1655136300000|2022-06-13 16:05:00|1208.28|1205.88|1205.36|1202.96|1212.67|1210.27|1198.77|1196.37|0
1655136600000|2022-06-13 16:10:00|1207.06|1204.66|1201.7|1199.3|1209.01|1206.61|1195.12|1192.72|0
1655136900000|2022-06-13 16:15:00|1201.21|1198.81|1202.56|1200.16|1206.82|1204.42|1197.07|1194.67|0
1655137200000|2022-06-13 16:20:00|1202.43|1200.03|1202.18|1199.78|1204.87|1202.47|1196.34|1193.94|0
1655137500000|2022-06-13 16:25:00|1202.31|1199.91|1200.72|1198.32|1203.4|1201|1196.58|1194.18|0
1655137800000|2022-06-13 16:30:00|1201.94|1199.54|1189.52|1187.12|1204.62|1202.22|1186.84|1184.44|0
1655138100000|2022-06-13 16:35:00|1190.25|1187.85|1181.64|1179.24|1190.25|1187.85|1178.72|1176.32|0
1655138400000|2022-06-13 16:40:00|1180.91|1178.51|1195.45|1193.05|1196.43|1194.03|1180.91|1178.51|0
1655138700000|2022-06-13 16:45:00|1196.18|1193.78|1198.14|1195.74|1198.63|1196.23|1193.26|1190.86|0
1655139000000|2022-06-13 16:50:00|1198.87|1196.47|1203.51|1201.11|1204|1201.6|1193.74|1191.34|0
1655139300000|2022-06-13 16:55:00|1204|1201.6|1209.01|1206.61|1209.86|1207.46|1201.31|1198.91|0
1655139600000|2022-06-13 17:00:00|1208.88|1206.48|1215.05|1212.17|1215.23|1212.59|1208.88|1206.48|0
1655139900000|2022-06-13 17:05:00|1215.78|1212.9|1212.36|1209.48|1217.73|1214.85|1212.36|1209.48|0
1655140200000|2022-06-13 17:10:00|1212.61|1209.73|1212.36|1209.48|1217.25|1214.37|1212.36|1209.48|0
1655140500000|2022-06-13 17:15:00|1212.85|1209.97|1212.61|1209.73|1215.05|1212.17|1211.14|1208.26|0
1655140800000|2022-06-13 17:20:00|1214.32|1211.44|1215.29|1212.41|1217.49|1214.61|1212.61|1209.73|0
1655141100000|2022-06-13 17:25:00|1214.56|1211.68|1216.51|1213.63|1220.67|1217.79|1213.34|1210.46|0
1655141400000|2022-06-13 17:30:00|1217.25|1214.37|1220.91|1218.03|1221.4|1218.52|1213.58|1210.7|0
1655141700000|2022-06-13 17:35:00|1221.15|1218.27|1212.85|1209.97|1221.89|1219.01|1212.85|1209.97|0
1655142000000|2022-06-13 17:40:00|1213.09|1210.21|1200.89|1198.01|1213.09|1210.21|1200.89|1198.01|0
1655142300000|2022-06-13 17:45:00|1200.65|1197.77|1193.74|1190.86|1202.36|1199.48|1193.74|1190.86|0
1655142600000|2022-06-13 17:50:00|1193.98|1191.1|1201.3|1198.42|1203.5|1200.62|1191.79|1188.91|0
1655142900000|2022-06-13 17:55:00|1199.11|1196.23|1197.64|1194.76|1200.57|1197.69|1195.45|1192.57|0
1655143200000|2022-06-13 18:00:00|1197.88|1195|1204.97|1202.57|1207.17|1204.77|1197.64|1194.76|0
1655143500000|2022-06-13 18:05:00|1205.21|1202.81|1213.28|1210.88|1213.28|1210.88|1205.1|1202.7|0
1655143800000|2022-06-13 18:10:00|1213.77|1211.37|1217.92|1215.52|1218.41|1216.01|1211.33|1208.93|0
1655144100000|2022-06-13 18:15:00|1219.38|1216.5|1213.28|1210.4|1219.38|1216.5|1212.05|1209.17|0
1655144400000|2022-06-13 18:20:00|1213.03|1210.15|1214.01|1211.13|1214.5|1211.62|1208.15|1205.27|0
1655144700000|2022-06-13 18:25:00|1214.25|1211.37|1214.01|1211.13|1214.98|1212.1|1210.35|1207.47|0
1655145000000|2022-06-13 18:30:00|1214.74|1211.86|1215.72|1212.84|1223.78|1220.9|1212.79|1209.91|0
1655145300000|2022-06-13 18:35:00|1215.96|1213.08|1207.67|1204.79|1216.45|1213.57|1203.76|1200.88|0
1655145600000|2022-06-13 18:40:00|1206.7|1203.82|1207.19|1204.31|1210.6|1207.72|1201.58|1198.7|0
1655145900000|2022-06-13 18:45:00|1206.21|1203.33|1208.41|1205.53|1211.58|1208.7|1203.04|1200.16|0
1655146200000|2022-06-13 18:50:00|1209.14|1206.26|1213.53|1210.65|1215.49|1212.61|1209.14|1206.26|0
1655146500000|2022-06-13 18:55:00|1214.75|1211.87|1221.11|1218.23|1223.06|1220.18|1214.75|1211.87|0
1655146800000|2022-06-13 19:00:00|1222.33|1219.45|1218.91|1216.03|1226.48|1223.6|1216.72|1213.84|0
1655147100000|2022-06-13 19:05:00|1219.65|1216.77|1225.75|1222.87|1226.73|1223.85|1216.47|1213.59|0
1655147400000|2022-06-13 19:10:00|1225.99|1223.11|1230.39|1227.51|1232.1|1229.22|1225.75|1222.87|0
1655147700000|2022-06-13 19:15:00|1231.13|1228.25|1226.73|1223.85|1236.02|1233.14|1211.35|1208.47|0
1655148000000|2022-06-13 19:20:00|1227.95|1225.07|1233.57|1230.69|1234.3|1231.42|1222.57|1219.69|0
1655148300000|2022-06-13 19:25:00|1234.3|1231.42|1239.68|1236.8|1239.68|1236.8|1230.88|1228|0
1655148600000|2022-06-13 19:30:00|1239.56|1236.68|1243.1|1240.22|1247.5|1244.62|1237.97|1235.09|0
1655148900000|2022-06-13 19:35:00|1242.61|1239.73|1245.54|1242.66|1246.16|1243.28|1233.08|1230.2|0
1655149200000|2022-06-13 19:40:00|1245.18|1242.3|1249.5|1246.62|1251.21|1248.33|1244.32|1241.44|0
1655149500000|2022-06-13 19:45:00|1249.74|1246.86|1247.43|1244.55|1250.72|1247.84|1241.09|1238.21|0
1655149800000|2022-06-13 19:50:00|1247.67|1244.79|1243.38|1240.5|1257.31|1254.43|1242.52|1239.64|0
1655150100000|2022-06-13 19:55:00|1242.27|1239.39|1238.33|1235.45|1245.1|1242.22|1236.17|1233.29|0
1655150400000|2022-06-13 20:00:00|1239.79|1236.91|1238.82|1235.94|1247.86|1244.98|1238.82|1235.94|0
1655150700000|2022-06-13 20:05:00|1239.06|1236.18|1234.55|1232.15|1239.68|1236.8|1234.42|1232.02|0
1655151000000|2022-06-13 20:10:00|1234.42|1232.02|1236.62|1234.22|1236.87|1234.47|1230.03|1227.63|0
1655151300000|2022-06-13 20:15:00|1236.09|1233.29|1237.31|1234.51|1239.15|1236.35|1233.65|1230.85|0
1655151600000|2022-06-13 20:20:00|1237.55|1234.75|1241.46|1238.66|1241.71|1238.91|1237.06|1234.26|0
1655151900000|2022-06-13 20:25:00|1241.71|1238.91|1238.77|1235.97|1242.19|1239.39|1238.04|1235.24|0
1655152200000|2022-06-13 20:30:00|1238.53|1235.73|1236.21|1233.41|1238.53|1235.73|1235.11|1232.31|0
1655152500000|2022-06-13 20:35:00|1236.46|1233.66|1233.4|1230.6|1237.8|1235|1232.91|1230.11|0
1655152800000|2022-06-13 20:40:00|1233.65|1230.85|1233.4|1230.6|1234.75|1231.95|1232.43|1229.63|0
1655153100000|2022-06-13 20:45:00|1233.16|1230.36|1234.87|1232.07|1235.11|1232.31|1232.06|1229.26|0
1655153400000|2022-06-13 20:50:00|1234.99|1232.19|1234.26|1231.46|1236.7|1233.9|1233.77|1230.97|0
1655153700000|2022-06-13 20:55:00|1234.02|1231.22|1234.99|1232.19|1237.43|1234.63|1233.65|1230.85|0
1655154000000|2022-06-13 21:00:00|1235.01|1232.21|1235.58|1232.78|1235.72|1232.92|1234.65|1231.85|0
1655154300000|2022-06-13 21:05:00|1235.66|1232.86|1235.16|1232.36|1235.66|1232.86|1234.86|1232.06|0
1655154600000|2022-06-13 21:10:00|1235.48|1232.68|1235.73|1232.93|1235.98|1233.18|1235.02|1232.22|0
1655154900000|2022-06-13 21:15:00|1235.59|1232.79|1235.13|1232.33|1235.59|1232.79|1234.91|1232.11|0
1655155200000|2022-06-13 21:20:00|1235.2|1232.4|1233.92|1231.12|1235.37|1232.57|1233.92|1231.12|0
1655155500000|2022-06-13 21:25:00|1233.81|1231.01|1234.02|1231.22|1234.2|1231.4|1233.42|1230.62|0
1655155800000|2022-06-13 21:30:00|1233.96|1231.16|1233.81|1231.01|1233.99|1231.19|1233.17|1230.37|0
1655156100000|2022-06-13 21:35:00|1233.63|1230.83|1233.31|1230.51|1233.67|1230.87|1233.03|1230.23|0
1655156400000|2022-06-13 21:40:00|1233.39|1230.59|1233.99|1231.19|1234.13|1231.33|1233.39|1230.59|0
1655156700000|2022-06-13 21:45:00|1233.81|1231.01|1234.41|1231.61|1234.52|1231.72|1233.78|1230.98|0
1655157000000|2022-06-13 21:50:00|1234.2|1231.4|1233.99|1231.19|1234.52|1231.72|1233.52|1230.72|0
1655157300000|2022-06-13 21:55:00|1234.1|1231.3|1233.63|1230.83|1234.41|1231.61|1233.2|1230.4|0
1655157600000|2022-06-13 22:00:00|1233.28|1230.48|1229.98|1227.18|1233.28|1230.48|1227.3|1224.5|0
1655157900000|2022-06-13 22:05:00|1229.74|1226.94|1226.08|1223.28|1229.74|1226.94|1226.08|1223.28|0
1655158200000|2022-06-13 22:10:00|1226.32|1223.52|1226.08|1223.28|1226.81|1224.01|1225.35|1222.55|0
1655158500000|2022-06-13 22:15:00|1225.83|1223.03|1224.13|1221.33|1225.83|1223.03|1223.88|1221.08|0
1655158800000|2022-06-13 22:20:00|1224.01|1221.21|1224.5|1221.7|1226.08|1223.28|1223.64|1220.84|0
1655159100000|2022-06-13 22:25:00|1224.37|1221.57|1224.12|1221.32|1225.34|1222.54|1224.12|1221.32|0
1655159400000|2022-06-13 22:30:00|1224.25|1221.45|1225.59|1222.79|1226.08|1223.28|1223.88|1221.08|0
1655159700000|2022-06-13 22:35:00|1226.08|1223.28|1225.83|1223.03|1226.56|1223.76|1225.83|1223.03|0
1655160000000|2022-06-13 22:40:00|1225.96|1223.16|1226.93|1224.13|1227.54|1224.74|1225.59|1222.79|0
1655160300000|2022-06-13 22:45:00|1227.05|1224.25|1227.29|1224.49|1228.15|1225.35|1227.05|1224.25|0
1655160600000|2022-06-13 22:50:00|1227.54|1224.74|1227.54|1224.74|1228.76|1225.96|1227.42|1224.62|0
1655160900000|2022-06-13 22:55:00|1227.42|1224.62|1228.51|1225.71|1228.51|1225.71|1226.45|1223.65|0
1655161200000|2022-06-13 23:00:00|1228.27|1225.47|1229.73|1226.93|1229.73|1226.93|1227.54|1224.74|0
1655161500000|2022-06-13 23:05:00|1229.49|1226.69|1229.73|1226.93|1229.98|1227.18|1228.4|1225.6|0
1655161800000|2022-06-13 23:10:00|1229.98|1227.18|1231.32|1228.52|1231.93|1229.13|1229.62|1226.82|0
1655162100000|2022-06-13 23:15:00|1231.44|1228.64|1233.03|1230.23|1234.37|1231.57|1231.44|1228.64|0
1655162400000|2022-06-13 23:20:00|1233.15|1230.35|1231.2|1228.4|1233.28|1230.48|1230.95|1228.15|0
1655162700000|2022-06-13 23:25:00|1231.08|1228.28|1230.95|1228.15|1232.66|1229.86|1230.59|1227.79|0
1655163000000|2022-06-13 23:30:00|1231.2|1228.4|1233.76|1230.96|1233.88|1231.08|1230.46|1227.66|0
1655163300000|2022-06-13 23:35:00|1233.52|1230.72|1235.72|1232.92|1235.72|1232.92|1232.9|1230.1|0
1655163600000|2022-06-13 23:40:00|1235.83|1233.03|1237.05|1234.25|1237.18|1234.38|1235.83|1233.03|0
1655163900000|2022-06-13 23:45:00|1236.94|1234.14|1234.61|1231.81|1237.3|1234.5|1234.37|1231.57|0
1655164200000|2022-06-13 23:50:00|1234.49|1231.69|1233.76|1230.96|1234.98|1232.18|1233.39|1230.59|0
1655164500000|2022-06-13 23:55:00|1233.88|1231.08|1229.97|1227.17|1233.88|1231.08|1229.97|1227.17|0
1655164800000|2022-06-14 00:00:00|1230.22|1227.42|1231.93|1229.13|1232.9|1230.1|1227.78|1224.98|0
1655165100000|2022-06-14 00:05:00|1231.68|1228.88|1225.58|1222.78|1233.27|1230.47|1225.58|1222.78|0
1655165400000|2022-06-14 00:10:00|1225.34|1222.54|1224.36|1221.56|1226.07|1223.27|1222.66|1219.86|0
1655165700000|2022-06-14 00:15:00|1224.61|1221.81|1230.25|1227.45|1231.81|1229.01|1222.66|1219.86|0
1655166000000|2022-06-14 00:20:00|1230.13|1227.33|1222.54|1219.74|1231.03|1228.23|1221.68|1218.88|0
1655166300000|2022-06-14 00:25:00|1222.66|1219.86|1221.19|1218.39|1223.39|1220.59|1219.73|1216.93|0
1655166600000|2022-06-14 00:30:00|1220.95|1218.15|1216.81|1214.01|1223.03|1220.23|1216.56|1213.76|0
1655166900000|2022-06-14 00:35:00|1216.32|1213.52|1213.64|1210.84|1217.05|1214.25|1212.42|1209.62|0
1655167200000|2022-06-14 00:40:00|1213.4|1210.6|1214.25|1211.45|1215.47|1212.67|1212.18|1209.38|0
1655167500000|2022-06-14 00:45:00|1214.37|1211.57|1217.42|1214.62|1217.54|1214.74|1214.01|1211.21|0
1655167800000|2022-06-14 00:50:00|1217.29|1214.49|1215.83|1213.03|1218.75|1215.95|1215.34|1212.54|0
1655168100000|2022-06-14 00:55:00|1215.1|1212.3|1215.34|1212.54|1218.02|1215.22|1214.12|1211.32|0
1655168400000|2022-06-14 01:00:00|1215.59|1212.79|1215.1|1212.3|1217.66|1214.86|1214.37|1211.57|0
1655168700000|2022-06-14 01:05:00|1214.98|1212.18|1218.75|1215.95|1219|1216.2|1214.12|1211.32|0
1655169000000|2022-06-14 01:10:00|1218.64|1215.84|1218.27|1215.47|1219|1216.2|1216.8|1214|0
1655169300000|2022-06-14 01:15:00|1218.39|1215.59|1219.48|1216.68|1219.73|1216.93|1216.32|1213.52|0
1655169600000|2022-06-14 01:20:00|1219|1216.2|1217.05|1214.25|1219.97|1217.17|1216.8|1214|0
1655169900000|2022-06-14 01:25:00|1217.29|1214.49|1222.16|1219.36|1222.16|1219.36|1216.56|1213.76|0
1655170200000|2022-06-14 01:30:00|1222.41|1219.61|1218.26|1215.46|1223.87|1221.07|1218.02|1215.22|0
1655170500000|2022-06-14 01:35:00|1218.39|1215.59|1218.75|1215.95|1219.61|1216.81|1216.56|1213.76|0
1655170800000|2022-06-14 01:40:00|1218.51|1215.71|1221.92|1219.12|1221.92|1219.12|1218.51|1215.71|0
1655171100000|2022-06-14 01:45:00|1222.41|1219.61|1224.6|1221.8|1226.06|1223.26|1222.41|1219.61|0
1655171400000|2022-06-14 01:50:00|1224.85|1222.05|1225.09|1222.29|1226.06|1223.26|1222.53|1219.73|0
1655171700000|2022-06-14 01:55:00|1225.58|1222.78|1225.82|1223.02|1227.65|1224.85|1224.84|1222.04|0
1655172000000|2022-06-14 02:00:00|1226.31|1223.51|1224.36|1221.56|1226.68|1223.88|1222.65|1219.85|0
1655172300000|2022-06-14 02:05:00|1224.11|1221.31|1219.97|1217.17|1225.09|1222.29|1219.48|1216.68|0
1655172600000|2022-06-14 02:10:00|1220.46|1217.66|1221.19|1218.39|1222.16|1219.36|1219.48|1216.68|0
1655172900000|2022-06-14 02:15:00|1221.43|1218.63|1222.65|1219.85|1223.14|1220.34|1219.48|1216.68|0
1655173200000|2022-06-14 02:20:00|1222.53|1219.73|1220.7|1217.9|1222.65|1219.85|1220.34|1217.54|0
1655173500000|2022-06-14 02:25:00|1220.94|1218.14|1221.43|1218.63|1222.89|1220.09|1220.21|1217.41|0
1655173800000|2022-06-14 02:30:00|1221.56|1218.76|1219.48|1216.68|1221.92|1219.12|1218.02|1215.22|0
1655174100000|2022-06-14 02:35:00|1219.24|1216.44|1218.75|1215.95|1219.72|1216.92|1217.77|1214.97|0
1655174400000|2022-06-14 02:40:00|1218.5|1215.7|1219.48|1216.68|1219.97|1217.17|1217.53|1214.73|0
1655174700000|2022-06-14 02:45:00|1219.72|1216.92|1219.48|1216.68|1220.7|1217.9|1218.02|1215.22|0
1655175000000|2022-06-14 02:50:00|1219.36|1216.56|1218.75|1215.95|1219.48|1216.68|1217.77|1214.97|0
1655175300000|2022-06-14 02:55:00|1218.87|1216.07|1217.04|1214.24|1218.99|1216.19|1216.44|1213.64|0
1655175600000|2022-06-14 03:00:00|1217.28|1214.48|1214.36|1211.56|1217.28|1214.48|1214.12|1211.32|0
1655175900000|2022-06-14 03:05:00|1214.12|1211.32|1215.82|1213.02|1216.07|1213.27|1214.12|1211.32|0
1655176200000|2022-06-14 03:10:00|1215.58|1212.78|1212.9|1210.1|1215.58|1212.78|1212.41|1209.61|0
1655176500000|2022-06-14 03:15:00|1213.03|1210.23|1214.36|1211.56|1214.6|1211.8|1213.03|1210.23|0
1655176800000|2022-06-14 03:20:00|1214.49|1211.69|1213.63|1210.83|1214.6|1211.8|1213.39|1210.59|0
1655177100000|2022-06-14 03:25:00|1213.76|1210.96|1213.51|1210.71|1214.36|1211.56|1212.65|1209.85|0
1655177400000|2022-06-14 03:30:00|1213.39|1210.59|1209.73|1206.93|1213.87|1211.07|1208.76|1205.96|0
1655177700000|2022-06-14 03:35:00|1209.98|1207.18|1211.19|1208.39|1211.44|1208.64|1209|1206.2|0
1655178000000|2022-06-14 03:40:00|1211.44|1208.64|1211.32|1208.52|1212.41|1209.61|1211.19|1208.39|0
1655178300000|2022-06-14 03:45:00|1211.44|1208.64|1211.19|1208.39|1212.17|1209.37|1209.98|1207.18|0
1655178600000|2022-06-14 03:50:00|1211.44|1208.64|1209.73|1206.93|1211.92|1209.12|1209.61|1206.81|0
1655178900000|2022-06-14 03:55:00|1209.97|1207.17|1210.46|1207.66|1211.19|1208.39|1209|1206.2|0
1655179200000|2022-06-14 04:00:00|1210.22|1207.42|1198.93|1196.13|1210.22|1207.42|1197.47|1194.67|0
1655179500000|2022-06-14 04:05:00|1198.45|1195.65|1196.87|1194.07|1199.18|1196.38|1196.74|1193.94|0
1655179800000|2022-06-14 04:10:00|1196.74|1193.94|1196.01|1193.21|1197.96|1195.16|1195.04|1192.24|0
1655180100000|2022-06-14 04:15:00|1195.65|1192.85|1195.04|1192.24|1196.5|1193.7|1194.06|1191.26|0
1655180400000|2022-06-14 04:20:00|1195.28|1192.48|1196.58|1193.78|1197.55|1194.75|1194.79|1191.99|0
1655180700000|2022-06-14 04:25:00|1196.33|1193.53|1195.36|1192.56|1198.77|1195.97|1195.11|1192.31|0
1655181000000|2022-06-14 04:30:00|1195.49|1192.69|1197.19|1194.39|1199.26|1196.46|1195.49|1192.69|0
1655181300000|2022-06-14 04:35:00|1197.43|1194.63|1198.16|1195.36|1199.99|1197.19|1197.31|1194.51|0
1655181600000|2022-06-14 04:40:00|1198.52|1195.72|1198.28|1195.48|1199.01|1196.21|1197.79|1194.99|0
1655181900000|2022-06-14 04:45:00|1198.52|1195.72|1200.23|1197.43|1201.2|1198.4|1198.28|1195.48|0
1655182200000|2022-06-14 04:50:00|1200.47|1197.67|1198.28|1195.48|1201.69|1198.89|1197.55|1194.75|0
1655182500000|2022-06-14 04:55:00|1198.16|1195.36|1197.79|1194.99|1198.77|1195.97|1197.06|1194.26|0
1655182800000|2022-06-14 05:00:00|1197.55|1194.75|1195.6|1192.8|1198.77|1195.97|1194.87|1192.07|0
1655183100000|2022-06-14 05:05:00|1195.36|1192.56|1194.38|1191.58|1195.48|1192.68|1192.68|1189.88|0
1655183400000|2022-06-14 05:10:00|1193.9|1191.1|1195.11|1192.31|1196.33|1193.53|1192.56|1189.76|0
1655183700000|2022-06-14 05:15:00|1195.36|1192.56|1196.57|1193.77|1197.55|1194.75|1195.36|1192.56|0
1655184000000|2022-06-14 05:20:00|1196.7|1193.9|1200.71|1197.91|1200.84|1198.04|1196.09|1193.29|0
1655184300000|2022-06-14 05:25:00|1200.96|1198.16|1200.96|1198.16|1201.69|1198.89|1199.25|1196.45|0
1655184600000|2022-06-14 05:30:00|1200.71|1197.91|1201.93|1199.13|1202.91|1200.11|1198.28|1195.48|0
1655184900000|2022-06-14 05:35:00|1201.69|1198.89|1200.84|1198.04|1201.93|1199.13|1198.52|1195.72|0
1655185200000|2022-06-14 05:40:00|1200.96|1198.16|1196.08|1193.28|1200.96|1198.16|1194.87|1192.07|0
1655185500000|2022-06-14 05:45:00|1196.33|1193.53|1196.08|1193.28|1197.06|1194.26|1194.14|1191.34|0
1655185800000|2022-06-14 05:50:00|1196.33|1193.53|1192.68|1189.88|1196.81|1194.01|1192.43|1189.63|0
1655186100000|2022-06-14 05:55:00|1192.43|1189.63|1194.14|1191.34|1194.62|1191.82|1191.7|1188.9|0
1655186400000|2022-06-14 06:00:00|1194.62|1191.82|1190.24|1187.44|1195.84|1193.04|1188.54|1185.74|0
1655186700000|2022-06-14 06:05:00|1190.48|1187.68|1189.39|1186.59|1191.7|1188.9|1189.15|1186.35|0
1655187000000|2022-06-14 06:10:00|1189.51|1186.71|1188.78|1185.98|1191.21|1188.41|1188.29|1185.49|0
1655187300000|2022-06-14 06:15:00|1189.02|1186.22|1187.81|1185.01|1190|1187.2|1187.08|1184.28|0
1655187600000|2022-06-14 06:20:00|1187.56|1184.76|1190.85|1188.05|1191.21|1188.41|1187.32|1184.52|0
1655187900000|2022-06-14 06:25:00|1190.97|1188.17|1193.89|1191.09|1193.89|1191.09|1188.42|1185.62|0
1655188200000|2022-06-14 06:30:00|1193.65|1190.85|1187.51|1184.71|1193.65|1190.85|1187.27|1184.47|0
1655188500000|2022-06-14 06:35:00|1187.27|1184.47|1191.66|1188.86|1192.03|1189.23|1187.27|1184.47|0
1655188800000|2022-06-14 06:40:00|1191.9|1189.1|1190.19|1187.39|1192.15|1189.35|1189.22|1186.42|0
1655189100000|2022-06-14 06:45:00|1189.95|1187.15|1186.53|1183.73|1190.19|1187.39|1186.53|1183.73|0
1655189400000|2022-06-14 06:50:00|1187.02|1184.22|1188.48|1185.68|1188.97|1186.17|1187.02|1184.22|0
1655189700000|2022-06-14 06:55:00|1188.73|1185.93|1188.97|1186.17|1190.68|1187.88|1187.75|1184.95|0
1655190000000|2022-06-14 07:00:00|1190.44|1187.64|1191.54|1188.74|1192.39|1189.59|1188.86|1186.06|0
1655190300000|2022-06-14 07:05:00|1190.97|1188.57|1194.15|1191.75|1195.12|1192.72|1187.55|1185.15|0
1655190600000|2022-06-14 07:10:00|1194.63|1192.23|1198.79|1196.39|1199.28|1196.88|1192.68|1190.28|0
1655190900000|2022-06-14 07:15:00|1198.3|1195.9|1198.54|1196.14|1201.85|1199.45|1196.34|1193.94|0
1655191200000|2022-06-14 07:20:00|1198.05|1195.65|1202.61|1200.21|1204.55|1202.15|1198.05|1195.65|0
1655191500000|2022-06-14 07:25:00|1202.85|1200.45|1205.53|1203.13|1208.95|1206.55|1202.12|1199.72|0
1655191800000|2022-06-14 07:30:00|1205.78|1203.38|1201.14|1198.74|1209.93|1207.53|1200.41|1198.01|0
1655192100000|2022-06-14 07:35:00|1201.38|1198.98|1202.6|1200.2|1204.31|1201.91|1200.41|1198.01|0
1655192400000|2022-06-14 07:40:00|1202.36|1199.96|1196.99|1194.59|1202.6|1200.2|1196.5|1194.1|0
1655192700000|2022-06-14 07:45:00|1196.75|1194.35|1194.55|1192.15|1197.61|1195.21|1192.73|1190.33|0
1655193000000|2022-06-14 07:50:00|1194.8|1192.4|1194.8|1192.4|1195.53|1193.13|1190.65|1188.25|0
1655193300000|2022-06-14 07:55:00|1195.04|1192.64|1195.89|1193.49|1200.29|1197.89|1193.79|1191.39|0
1655193600000|2022-06-14 08:00:00|1196.87|1194.47|1199.92|1197.52|1204.19|1201.79|1194.18|1191.78|0
1655193900000|2022-06-14 08:05:00|1200.04|1197.64|1204.19|1201.79|1206.39|1203.99|1200.04|1197.64|0
1655194200000|2022-06-14 08:10:00|1204.81|1202.41|1202.24|1199.84|1205.17|1202.77|1199.31|1196.91|0
1655194500000|2022-06-14 08:15:00|1201.51|1199.11|1204.19|1201.79|1204.68|1202.28|1199.31|1196.91|0
1655194800000|2022-06-14 08:20:00|1204.44|1202.04|1201.26|1198.86|1204.44|1202.04|1200.53|1198.13|0
1655195100000|2022-06-14 08:25:00|1201.51|1199.11|1199.43|1197.03|1203.22|1200.82|1198.58|1196.18|0
1655195400000|2022-06-14 08:30:00|1199.8|1197.4|1198.82|1196.42|1205.05|1202.65|1198.46|1196.06|0
1655195700000|2022-06-14 08:35:00|1199.06|1196.66|1206.39|1203.99|1206.39|1203.99|1198.58|1196.18|0
1655196000000|2022-06-14 08:40:00|1206.15|1203.75|1207.86|1205.46|1209.57|1207.17|1205.41|1203.01|0
1655196300000|2022-06-14 08:45:00|1207.75|1205.35|1211.77|1209.37|1211.77|1209.37|1206.64|1204.24|0
1655196600000|2022-06-14 08:50:00|1211.9|1209.5|1214.7|1212.3|1214.7|1212.3|1210.55|1208.15|0
1655196900000|2022-06-14 08:55:00|1214.34|1211.94|1217.02|1214.62|1219.47|1217.07|1212.14|1209.74|0
1655197200000|2022-06-14 09:00:00|1217.26|1214.86|1216.04|1213.64|1219.21|1216.81|1214.46|1212.06|0
1655197500000|2022-06-14 09:05:00|1216.28|1213.88|1218.97|1216.57|1219.7|1217.3|1215.79|1213.39|0
1655197800000|2022-06-14 09:10:00|1218.72|1216.32|1222.03|1219.63|1222.39|1219.99|1217.87|1215.47|0
1655198100000|2022-06-14 09:15:00|1222.15|1219.75|1218.24|1215.84|1222.88|1220.48|1217.5|1215.1|0
1655198400000|2022-06-14 09:20:00|1217.87|1215.47|1214.46|1212.06|1219.46|1217.06|1213.6|1211.2|0
1655198700000|2022-06-14 09:25:00|1215.06|1212.66|1221.41|1219.01|1221.66|1219.26|1215.06|1212.66|0
1655199000000|2022-06-14 09:30:00|1221.29|1218.89|1222.39|1219.99|1222.39|1219.99|1218.24|1215.84|0
1655199300000|2022-06-14 09:35:00|1221.9|1219.5|1217.26|1214.86|1222.03|1219.63|1214.57|1212.17|0
1655199600000|2022-06-14 09:40:00|1217.75|1215.35|1215.06|1212.66|1217.75|1215.35|1214.82|1212.42|0
1655199900000|2022-06-14 09:45:00|1214.94|1212.54|1214.33|1211.93|1216.77|1214.37|1213.11|1210.71|0
1655200200000|2022-06-14 09:50:00|1214.7|1212.3|1217.01|1214.61|1217.5|1215.1|1213.97|1211.57|0
1655200500000|2022-06-14 09:55:00|1217.14|1214.74|1219.51|1217.11|1219.87|1217.47|1216.52|1214.12|0
1655200800000|2022-06-14 10:00:00|1219.63|1217.23|1227.94|1225.54|1228.67|1226.27|1219.14|1216.74|0
1655201100000|2022-06-14 10:05:00|1228.07|1225.67|1225.01|1222.61|1228.18|1225.78|1224.27|1221.87|0
1655201400000|2022-06-14 10:10:00|1225.25|1222.85|1229.41|1227.01|1229.78|1227.38|1225.01|1222.61|0
1655201700000|2022-06-14 10:15:00|1229.9|1227.5|1231.36|1228.96|1232.47|1230.07|1228.43|1226.03|0
1655202000000|2022-06-14 10:20:00|1231.61|1229.21|1229.65|1227.25|1232.83|1230.43|1227.33|1224.93|0
1655202300000|2022-06-14 10:25:00|1229.41|1227.01|1230.63|1228.23|1232.59|1230.19|1229.41|1227.01|0
1655202600000|2022-06-14 10:30:00|1230.76|1228.36|1222.69|1220.29|1232.83|1230.43|1222.56|1220.16|0
1655202900000|2022-06-14 10:35:00|1222.8|1220.4|1224.03|1221.63|1226.47|1224.07|1221.83|1219.43|0
1655203200000|2022-06-14 10:40:00|1224.15|1221.75|1221.82|1219.42|1226.47|1224.07|1221.46|1219.06|0
1655203500000|2022-06-14 10:45:00|1221.58|1219.18|1217.67|1215.27|1221.58|1219.18|1215.96|1213.56|0
1655203800000|2022-06-14 10:50:00|1217.55|1215.15|1217.8|1215.4|1219.38|1216.98|1216.2|1213.8|0
1655204100000|2022-06-14 10:55:00|1217.91|1215.51|1220.85|1218.45|1221.09|1218.69|1217.91|1215.51|0
1655204400000|2022-06-14 11:00:00|1221.09|1218.69|1222.56|1220.16|1225.98|1223.58|1220.36|1217.96|0
1655204700000|2022-06-14 11:05:00|1222.8|1220.4|1228.18|1225.78|1228.67|1226.27|1222.31|1219.91|0
1655205000000|2022-06-14 11:10:00|1228.31|1225.91|1222.87|1220.47|1228.92|1226.52|1222.07|1219.67|0
1655205300000|2022-06-14 11:15:00|1222.63|1220.23|1223.61|1221.21|1225.32|1222.92|1222.02|1219.62|0
1655205600000|2022-06-14 11:20:00|1222.14|1219.74|1221.65|1219.25|1223.12|1220.72|1220.18|1217.78|0
1655205900000|2022-06-14 11:25:00|1221.41|1219.01|1223.61|1221.21|1223.61|1221.21|1220.56|1218.16|0
1655206200000|2022-06-14 11:30:00|1224.58|1222.18|1225.8|1223.4|1226.29|1223.89|1221.29|1218.89|0
1655206500000|2022-06-14 11:35:00|1225.93|1223.53|1227.52|1225.12|1229.96|1227.56|1225.93|1223.53|0
1655206800000|2022-06-14 11:40:00|1227.4|1225|1230.21|1227.81|1230.7|1228.3|1227.03|1224.63|0
1655207100000|2022-06-14 11:45:00|1230.33|1227.93|1228.98|1226.58|1232.65|1230.25|1227.27|1224.87|0
1655207400000|2022-06-14 11:50:00|1228.74|1226.34|1231.18|1228.78|1231.18|1228.78|1227.03|1224.63|0
1655207700000|2022-06-14 11:55:00|1231.92|1229.52|1233.76|1231.36|1234.36|1231.96|1229.72|1227.32|0
1655208000000|2022-06-14 12:00:00|1233.14|1230.74|1224.83|1222.43|1233.63|1231.23|1220.92|1218.52|0
1655208300000|2022-06-14 12:05:00|1224.34|1221.94|1227.51|1225.11|1227.51|1225.11|1222.87|1220.47|0
1655208600000|2022-06-14 12:10:00|1227.27|1224.87|1228.25|1225.85|1229.47|1227.07|1227.27|1224.87|0
1655208900000|2022-06-14 12:15:00|1228.13|1225.73|1226.54|1224.14|1228.86|1226.46|1224.58|1222.18|0
1655209200000|2022-06-14 12:20:00|1226.29|1223.89|1223.85|1221.45|1226.78|1224.38|1222.62|1220.22|0
1655209500000|2022-06-14 12:25:00|1224.09|1221.69|1227.15|1224.75|1227.15|1224.75|1223.11|1220.71|0
1655209800000|2022-06-14 12:30:00|1226.91|1224.51|1215.29|1212.89|1226.91|1224.51|1215.05|1212.65|0
1655210100000|2022-06-14 12:35:00|1215.05|1212.65|1215.29|1212.89|1219.09|1216.69|1214.81|1212.41|0
1655210400000|2022-06-14 12:40:00|1215.05|1212.65|1209.92|1207.52|1215.05|1212.65|1204.56|1202.16|0
1655210700000|2022-06-14 12:45:00|1209.68|1207.28|1218.47|1216.07|1218.47|1216.07|1209.68|1207.28|0
1655211000000|2022-06-14 12:50:00|1218.23|1215.83|1219.69|1217.29|1220.18|1217.78|1216.27|1213.87|0
1655211300000|2022-06-14 12:55:00|1219.45|1217.05|1218.47|1216.07|1219.93|1217.53|1215.05|1212.65|0
1655211600000|2022-06-14 13:00:00|1219.45|1217.05|1214.56|1212.16|1219.93|1217.53|1214.07|1211.67|0
1655211900000|2022-06-14 13:05:00|1215.05|1212.65|1219.69|1217.29|1222.87|1220.47|1215.05|1212.65|0
1655212200000|2022-06-14 13:10:00|1219.93|1217.53|1220.18|1217.78|1221.53|1219.13|1217.49|1215.09|0
1655212500000|2022-06-14 13:15:00|1219.93|1217.53|1213.58|1211.18|1219.93|1217.53|1211.76|1209.36|0
1655212800000|2022-06-14 13:20:00|1213.22|1210.82|1209.19|1206.79|1214.07|1211.67|1208.46|1206.06|0
1655213100000|2022-06-14 13:25:00|1208.95|1206.55|1220.18|1217.78|1220.18|1217.78|1208.95|1206.55|0
1655213400000|2022-06-14 13:30:00|1220.42|1218.02|1223.11|1220.71|1230.45|1228.05|1218.47|1216.07|0
1655213700000|2022-06-14 13:35:00|1222.62|1220.22|1226.29|1223.89|1227.76|1225.36|1219.93|1217.53|0
1655214000000|2022-06-14 13:40:00|1227.75|1225.35|1243.17|1240.77|1243.17|1240.77|1227.75|1225.35|0
1655214300000|2022-06-14 13:45:00|1242.87|1240.47|1232.09|1229.69|1242.87|1240.47|1226.46|1224.06|0
1655214600000|2022-06-14 13:50:00|1231.85|1229.45|1222.37|1219.97|1240.17|1237.77|1222.06|1219.66|0
1655214900000|2022-06-14 13:55:00|1221.64|1219.24|1213.64|1211.24|1222.62|1220.22|1212.41|1210.01|0
1655215200000|2022-06-14 14:00:00|1214.37|1211.97|1220.24|1217.84|1220.73|1218.33|1209.97|1207.57|0
1655215500000|2022-06-14 14:05:00|1220|1217.6|1226.74|1224.34|1228.57|1226.17|1216.33|1213.93|0
1655215800000|2022-06-14 14:10:00|1226.61|1224.21|1233.23|1230.83|1235.56|1233.16|1225.14|1222.74|0
1655216100000|2022-06-14 14:15:00|1234.7|1232.3|1237.64|1235.24|1238.37|1235.97|1232.49|1230.09|0
1655216400000|2022-06-14 14:20:00|1239.11|1236.71|1238.69|1236.29|1245.98|1243.58|1235.74|1233.34|0
1655216700000|2022-06-14 14:25:00|1239.91|1237.51|1247.09|1244.69|1247.09|1244.69|1236.48|1234.08|0
1655217000000|2022-06-14 14:30:00|1247.82|1245.42|1243.16|1240.76|1250.27|1247.87|1239.97|1237.57|0
1655217300000|2022-06-14 14:35:00|1242.92|1240.52|1245.37|1242.97|1248.56|1246.16|1240.22|1237.82|0
1655217600000|2022-06-14 14:40:00|1246.84|1244.44|1251.48|1249.08|1256.41|1254.01|1244.88|1242.48|0
1655217900000|2022-06-14 14:45:00|1249.51|1247.11|1233.77|1231.37|1252.46|1250.06|1233.77|1231.37|0
1655218200000|2022-06-14 14:50:00|1233.28|1230.88|1234.91|1232.51|1236.46|1234.06|1227.4|1225|0
1655218500000|2022-06-14 14:55:00|1235.65|1233.25|1235.16|1232.76|1237.86|1235.46|1230.99|1228.59|0
1655218800000|2022-06-14 15:00:00|1236.63|1234.23|1234.18|1231.78|1237.61|1235.21|1228.78|1226.38|0
1655219100000|2022-06-14 15:05:00|1233.69|1231.29|1245.71|1243.31|1246.44|1244.04|1233.69|1231.29|0
1655219400000|2022-06-14 15:10:00|1245.95|1243.55|1248.9|1246.5|1250.86|1248.46|1245.46|1243.06|0
1655219700000|2022-06-14 15:15:00|1249.14|1246.74|1248.73|1246.33|1253.81|1251.41|1246.76|1244.36|0
1655220000000|2022-06-14 15:20:00|1249.46|1247.06|1243.57|1241.17|1256.09|1253.69|1243.57|1241.17|0
1655220300000|2022-06-14 15:25:00|1244.07|1241.67|1246.52|1244.12|1247.01|1244.61|1239.16|1236.76|0
1655220600000|2022-06-14 15:30:00|1246.76|1244.36|1241.37|1238.97|1252.9|1250.5|1240.14|1237.74|0
1655220900000|2022-06-14 15:35:00|1241.12|1238.72|1243.98|1241.58|1245.2|1242.8|1235.48|1233.08|0
1655221200000|2022-06-14 15:40:00|1244.22|1241.82|1237.35|1234.95|1245.69|1243.29|1236.12|1233.72|0
1655221500000|2022-06-14 15:45:00|1237.11|1234.71|1243.73|1241.33|1244.71|1242.31|1234.9|1232.5|0
1655221800000|2022-06-14 15:50:00|1244.22|1241.82|1241.28|1238.88|1247.9|1245.5|1240.05|1237.65|0
1655222100000|2022-06-14 15:55:00|1241.03|1238.63|1237.59|1235.19|1241.77|1239.37|1234.41|1232.01|0
1655222400000|2022-06-14 16:00:00|1237.84|1235.44|1249.13|1246.73|1251.34|1248.94|1237.84|1235.44|0
1655222700000|2022-06-14 16:05:00|1249.87|1247.47|1250.6|1248.2|1252.81|1250.41|1248.88|1246.48|0
1655223000000|2022-06-14 16:10:00|1250.85|1248.45|1254.39|1251.99|1254.88|1252.48|1247.66|1245.26|0
1655223300000|2022-06-14 16:15:00|1254.63|1252.23|1245.54|1243.14|1256.85|1254.45|1244.31|1241.91|0
1655223600000|2022-06-14 16:20:00|1245.29|1242.89|1248.73|1246.33|1252.67|1250.27|1242.35|1239.95|0
1655223900000|2022-06-14 16:25:00|1248.49|1246.09|1251.93|1249.53|1252.91|1250.51|1248.49|1246.09|0
1655224200000|2022-06-14 16:30:00|1251.68|1249.28|1254.14|1251.74|1256.84|1254.44|1249.72|1247.32|0
1655224500000|2022-06-14 16:35:00|1254.39|1251.99|1257.83|1255.43|1260.04|1257.64|1253.4|1251|0
1655224800000|2022-06-14 16:40:00|1257.96|1255.56|1256.19|1253.79|1259.8|1257.4|1254.24|1251.84|0
1655225100000|2022-06-14 16:45:00|1257.17|1254.77|1253.98|1251.58|1258.4|1256|1253.73|1251.33|0
1655225400000|2022-06-14 16:50:00|1254.47|1252.07|1253.98|1251.58|1257.91|1255.51|1251.77|1249.37|0
1655225700000|2022-06-14 16:55:00|1252.51|1250.11|1247.35|1244.95|1253|1250.6|1247.11|1244.71|0
1655226000000|2022-06-14 17:00:00|1247.84|1245.44|1247.84|1245.44|1252.01|1249.61|1243.92|1241.52|0
1655226300000|2022-06-14 17:05:00|1248.09|1245.69|1239.75|1237.35|1249.81|1247.41|1238.53|1236.13|0
1655226600000|2022-06-14 17:10:00|1239.26|1236.86|1241.71|1239.31|1243.18|1240.78|1237.79|1235.39|0
1655226900000|2022-06-14 17:15:00|1241.1|1238.7|1229.46|1227.06|1241.71|1239.31|1227.5|1225.1|0
1655227200000|2022-06-14 17:20:00|1228.97|1226.57|1229.95|1227.55|1229.95|1227.55|1223.83|1221.43|0
1655227500000|2022-06-14 17:25:00|1229.71|1227.31|1239.02|1236.62|1239.02|1236.62|1229.71|1227.31|0
1655227800000|2022-06-14 17:30:00|1240.49|1238.09|1245.39|1242.99|1246.13|1243.73|1238.28|1235.88|0
1655228100000|2022-06-14 17:35:00|1245.88|1243.48|1251.52|1249.12|1251.52|1249.12|1244.16|1241.76|0
1655228400000|2022-06-14 17:40:00|1252.75|1250.35|1257.41|1255.01|1260.11|1257.71|1250.3|1247.9|0
1655228700000|2022-06-14 17:45:00|1257.05|1254.65|1257.41|1255.01|1260.61|1258.21|1252.99|1250.59|0
1655229000000|2022-06-14 17:50:00|1256.92|1254.52|1253.49|1251.09|1258.4|1256|1253.24|1250.84|0
1655229300000|2022-06-14 17:55:00|1254.22|1251.82|1255.94|1253.54|1256.31|1253.91|1250.79|1248.39|0
1655229600000|2022-06-14 18:00:00|1254.96|1252.56|1251.65|1249.25|1255.2|1252.8|1249.44|1247.04|0
1655229900000|2022-06-14 18:05:00|1251.89|1249.49|1245.27|1242.87|1253.37|1250.97|1243.3|1240.9|0
1655230200000|2022-06-14 18:10:00|1245.39|1242.99|1254.1|1251.7|1256.07|1253.67|1245.39|1242.99|0
1655230500000|2022-06-14 18:15:00|1253.61|1251.21|1251.4|1249|1254.84|1252.44|1250.91|1248.51|0
1655230800000|2022-06-14 18:20:00|1251.16|1248.76|1251.89|1249.49|1253.12|1250.72|1247.47|1245.07|0
1655231100000|2022-06-14 18:25:00|1252.27|1249.87|1251.65|1249.25|1255.09|1252.69|1249.44|1247.04|0
1655231400000|2022-06-14 18:30:00|1251.89|1249.49|1251.89|1249.49|1258.52|1256.12|1251.65|1249.25|0
1655231700000|2022-06-14 18:35:00|1251.65|1249.25|1250.66|1248.26|1254.35|1251.95|1248.7|1246.3|0
1655232000000|2022-06-14 18:40:00|1251.4|1249|1259.75|1257.35|1260.49|1258.09|1250.42|1248.02|0
1655232300000|2022-06-14 18:45:00|1259.88|1257.48|1263.93|1261.53|1264.67|1262.27|1256.56|1254.16|0
1655232600000|2022-06-14 18:50:00|1264.18|1261.78|1264.06|1261.66|1266.63|1264.23|1259.51|1257.11|0
1655232900000|2022-06-14 18:55:00|1264.42|1262.02|1264.91|1262.51|1265.9|1263.5|1261.96|1259.56|0
1655233200000|2022-06-14 19:00:00|1265.65|1263.25|1262.84|1260.44|1267.26|1264.86|1261.36|1258.96|0
1655233500000|2022-06-14 19:05:00|1263.57|1261.17|1270.71|1268.31|1270.95|1268.55|1262.84|1260.44|0
1655233800000|2022-06-14 19:10:00|1270.46|1268.06|1277.41|1275.01|1277.66|1275.26|1267.51|1265.11|0
1655234100000|2022-06-14 19:15:00|1277.66|1275.26|1279.14|1276.74|1280.86|1278.46|1276.43|1274.03|0
1655234400000|2022-06-14 19:20:00|1278.89|1276.49|1277.17|1274.77|1278.89|1276.49|1273.23|1270.83|0
1655234700000|2022-06-14 19:25:00|1276.92|1274.52|1263.15|1260.75|1277.41|1275.01|1261.92|1259.52|0
1655235000000|2022-06-14 19:30:00|1262.66|1260.26|1256.51|1254.11|1263.64|1261.24|1251.6|1249.2|0
1655235300000|2022-06-14 19:35:00|1256.39|1253.99|1244.97|1242.57|1256.39|1253.99|1241.78|1239.38|0
1655235600000|2022-06-14 19:40:00|1245.21|1242.81|1250.61|1248.21|1250.86|1248.46|1237.85|1235.45|0
1655235900000|2022-06-14 19:45:00|1249.14|1246.74|1239.94|1237.54|1251.35|1248.95|1237.12|1234.72|0
1655236200000|2022-06-14 19:50:00|1240.31|1237.91|1250.61|1248.21|1253.32|1250.92|1240.31|1237.91|0
1655236500000|2022-06-14 19:55:00|1250.12|1247.72|1249.88|1247.48|1253.56|1251.16|1247.67|1245.27|0
1655236800000|2022-06-14 20:00:00|1249.27|1246.87|1255.77|1253.37|1256.51|1254.11|1246.44|1244.04|0
1655237100000|2022-06-14 20:05:00|1256.02|1253.62|1253.56|1251.16|1256.26|1253.86|1252.46|1250.06|0
1655237400000|2022-06-14 20:10:00|1253.32|1250.92|1255.41|1253.01|1255.41|1253.01|1250.86|1248.46|0
1655237700000|2022-06-14 20:15:00|1255.73|1252.93|1255.73|1252.93|1256.71|1253.91|1254.5|1251.7|0
1655238000000|2022-06-14 20:20:00|1256.1|1253.3|1255.17|1252.37|1256.51|1253.71|1254.92|1252.12|0
1655238300000|2022-06-14 20:25:00|1254.43|1251.63|1256.4|1253.6|1256.4|1253.6|1254.43|1251.63|0
1655238600000|2022-06-14 20:30:00|1256.15|1253.35|1253.69|1250.89|1256.4|1253.6|1251.97|1249.17|0
1655238900000|2022-06-14 20:35:00|1253.82|1251.02|1252.22|1249.42|1253.82|1251.02|1252.1|1249.3|0
1655239200000|2022-06-14 20:40:00|1252.35|1249.55|1250.5|1247.7|1252.59|1249.79|1250.5|1247.7|0
1655239500000|2022-06-14 20:45:00|1250.38|1247.58|1249.03|1246.23|1251.97|1249.17|1248.78|1245.98|0
1655239800000|2022-06-14 20:50:00|1248.91|1246.11|1249.15|1246.35|1249.64|1246.84|1248.53|1245.73|0
1655240100000|2022-06-14 20:55:00|1249.03|1246.23|1248.17|1245.37|1252.1|1249.3|1248.17|1245.37|0
1655240400000|2022-06-14 21:00:00|1248.33|1245.53|1247.97|1245.17|1249.19|1246.39|1247.97|1245.17|0
1655240700000|2022-06-14 21:05:00|1247.93|1245.13|1249.15|1246.35|1250.01|1247.21|1247.8|1245|0
1655241000000|2022-06-14 21:10:00|1249.08|1246.28|1248.62|1245.82|1249.08|1246.28|1248.62|1245.82|0
1655241300000|2022-06-14 21:15:00|1248.73|1245.93|1249.4|1246.6|1249.4|1246.6|1248.58|1245.78|0
1655241600000|2022-06-14 21:20:00|1249.51|1246.71|1249.08|1246.28|1249.51|1246.71|1249.08|1246.28|0
1655241900000|2022-06-14 21:25:00|1249.23|1246.43|1249.34|1246.54|1249.47|1246.67|1249.23|1246.43|0
1655242200000|2022-06-14 21:30:00|1249.3|1246.5|1249.36|1246.56|1249.36|1246.56|1249.26|1246.46|0
1655242500000|2022-06-14 21:35:00|1249.47|1246.67|1249.08|1246.28|1249.47|1246.67|1249.08|1246.28|0
1655242800000|2022-06-14 21:40:00|1248.94|1246.14|1247.93|1245.13|1249.12|1246.32|1247.93|1245.13|0
1655243100000|2022-06-14 21:45:00|1248.04|1245.24|1247.93|1245.13|1248.19|1245.39|1247.93|1245.13|0
1655243400000|2022-06-14 21:50:00|1247.9|1245.1|1248.43|1245.63|1248.69|1245.89|1247.9|1245.1|0
1655243700000|2022-06-14 21:55:00|1248.73|1245.93|1248.47|1245.67|1248.76|1245.96|1248.43|1245.63|0
1655244000000|2022-06-14 22:00:00|1247.19|1244.39|1243.99|1241.19|1247.3|1244.5|1243.62|1240.82|0
1655244300000|2022-06-14 22:05:00|1243.87|1241.07|1245.34|1242.54|1245.58|1242.78|1242.64|1239.84|0
1655244600000|2022-06-14 22:10:00|1244.85|1242.05|1243.38|1240.58|1245.7|1242.9|1242.89|1240.09|0
1655244900000|2022-06-14 22:15:00|1243.25|1240.45|1245.7|1242.9|1246.19|1243.39|1243|1240.2|0
1655245200000|2022-06-14 22:20:00|1245.59|1242.79|1241.53|1238.73|1246.19|1243.39|1241.53|1238.73|0
1655245500000|2022-06-14 22:25:00|1241.66|1238.86|1242.27|1239.47|1242.51|1239.71|1241.29|1238.49|0
1655245800000|2022-06-14 22:30:00|1242.4|1239.6|1240.8|1238|1242.4|1239.6|1240.43|1237.63|0
1655246100000|2022-06-14 22:35:00|1240.55|1237.75|1240.06|1237.26|1241.78|1238.98|1240.06|1237.26|0
1655246400000|2022-06-14 22:40:00|1239.94|1237.14|1239.21|1236.41|1240.06|1237.26|1237.61|1234.81|0
1655246700000|2022-06-14 22:45:00|1239.08|1236.28|1238.59|1235.79|1239.08|1236.28|1238.1|1235.3|0
1655247000000|2022-06-14 22:50:00|1238.34|1235.54|1241.53|1238.73|1241.53|1238.73|1238.34|1235.54|0
1655247300000|2022-06-14 22:55:00|1241.66|1238.86|1242.88|1240.08|1242.88|1240.08|1241.53|1238.73|0
1655247600000|2022-06-14 23:00:00|1242.76|1239.96|1242.02|1239.22|1243|1240.2|1241.41|1238.61|0
1655247900000|2022-06-14 23:05:00|1241.9|1239.1|1243|1240.2|1243|1240.2|1241.78|1238.98|0
1655248200000|2022-06-14 23:10:00|1243.49|1240.69|1245.46|1242.66|1246.44|1243.64|1243.25|1240.45|0
1655248500000|2022-06-14 23:15:00|1245.09|1242.29|1245.7|1242.9|1247.17|1244.37|1245.09|1242.29|0
1655248800000|2022-06-14 23:20:00|1245.83|1243.03|1240.55|1237.75|1246.68|1243.88|1240.55|1237.75|0
1655249100000|2022-06-14 23:25:00|1240.3|1237.5|1240.55|1237.75|1240.55|1237.75|1239.57|1236.77|0
1655249400000|2022-06-14 23:30:00|1240.3|1237.5|1239.81|1237.01|1241.28|1238.48|1239.57|1236.77|0
1655249700000|2022-06-14 23:35:00|1239.94|1237.14|1239.81|1237.01|1242.51|1239.71|1239.81|1237.01|0
1655250000000|2022-06-14 23:40:00|1239.94|1237.14|1239.08|1236.28|1241.41|1238.61|1239.08|1236.28|0
1655250300000|2022-06-14 23:45:00|1238.83|1236.03|1236.13|1233.33|1239.32|1236.52|1236.13|1233.33|0
1655250600000|2022-06-14 23:50:00|1235.89|1233.09|1232.46|1229.66|1236.01|1233.21|1232.21|1229.41|0
1655250900000|2022-06-14 23:55:00|1232.21|1229.41|1230.98|1228.18|1232.46|1229.66|1227.8|1225|0
1655251200000|2022-06-15 00:00:00|1231.23|1228.43|1230.74|1227.94|1232.7|1229.9|1230.25|1227.45|0
1655251500000|2022-06-15 00:05:00|1230.98|1228.18|1233.44|1230.64|1235.4|1232.6|1230.98|1228.18|0
1655251800000|2022-06-15 00:10:00|1233.56|1230.76|1233.68|1230.88|1235.03|1232.23|1233.44|1230.64|0
1655252100000|2022-06-15 00:15:00|1234.42|1231.62|1231.96|1229.16|1235.64|1232.84|1231.11|1228.31|0
1655252400000|2022-06-15 00:20:00|1232.09|1229.29|1233.92|1231.12|1235.64|1232.84|1231.72|1228.92|0
1655252700000|2022-06-15 00:25:00|1233.68|1230.88|1235.64|1232.84|1236.62|1233.82|1233.68|1230.88|0
1655253000000|2022-06-15 00:30:00|1235.77|1232.97|1235.15|1232.35|1236.62|1233.82|1233.19|1230.39|0
1655253300000|2022-06-15 00:35:00|1235.03|1232.23|1234.17|1231.37|1236.62|1233.82|1233.68|1230.88|0
1655253600000|2022-06-15 00:40:00|1233.68|1230.88|1236.01|1233.21|1236.5|1233.7|1233.68|1230.88|0
1655253900000|2022-06-15 00:45:00|1236.26|1233.46|1237.36|1234.56|1238.58|1235.78|1235.88|1233.08|0
1655254200000|2022-06-15 00:50:00|1237.85|1235.05|1239.81|1237.01|1241.28|1238.48|1237.6|1234.8|0
1655254500000|2022-06-15 00:55:00|1239.69|1236.89|1238.58|1235.78|1241.03|1238.23|1237.85|1235.05|0
1655254800000|2022-06-15 01:00:00|1238.22|1235.42|1234.9|1232.1|1238.46|1235.66|1233.31|1230.51|0
1655255100000|2022-06-15 01:05:00|1234.66|1231.86|1235.15|1232.35|1238.83|1236.03|1234.66|1231.86|0
1655255400000|2022-06-15 01:10:00|1235.39|1232.59|1236.62|1233.82|1236.86|1234.06|1233.43|1230.63|0
1655255700000|2022-06-15 01:15:00|1237.35|1234.55|1234.9|1232.1|1238.34|1235.54|1234.17|1231.37|0
1655256000000|2022-06-15 01:20:00|1235.39|1232.59|1231.96|1229.16|1236.37|1233.57|1231.96|1229.16|0
1655256300000|2022-06-15 01:25:00|1231.47|1228.67|1231.96|1229.16|1232.7|1229.9|1228.53|1225.73|0
1655256600000|2022-06-15 01:30:00|1231.72|1228.92|1230.25|1227.45|1232.94|1230.14|1230.25|1227.45|0
1655256900000|2022-06-15 01:35:00|1230.13|1227.33|1230.49|1227.69|1232.7|1229.9|1230|1227.2|0
1655257200000|2022-06-15 01:40:00|1230.24|1227.44|1228.41|1225.61|1231.35|1228.55|1228.28|1225.48|0
1655257500000|2022-06-15 01:45:00|1228.04|1225.24|1229.26|1226.46|1230.98|1228.18|1227.3|1224.5|0
1655257800000|2022-06-15 01:50:00|1229.02|1226.22|1234.66|1231.86|1234.9|1232.1|1228.9|1226.1|0
1655258100000|2022-06-15 01:55:00|1234.54|1231.74|1233.92|1231.12|1234.66|1231.86|1232.69|1229.89|0
1655258400000|2022-06-15 02:00:00|1233.68|1230.88|1231.96|1229.16|1238.21|1235.41|1231.1|1228.3|0
1655258700000|2022-06-15 02:05:00|1231.83|1229.03|1231.17|1228.37|1233.74|1230.94|1231.04|1228.24|0
1655259000000|2022-06-15 02:10:00|1231.04|1228.24|1230.8|1228|1232.02|1229.22|1230.55|1227.75|0
1655259300000|2022-06-15 02:15:00|1231.04|1228.24|1230.8|1228|1232.64|1229.84|1230.31|1227.51|0
1655259600000|2022-06-15 02:20:00|1230.31|1227.51|1230.31|1227.51|1231.78|1228.98|1229.33|1226.53|0
1655259900000|2022-06-15 02:25:00|1230.19|1227.39|1232.64|1229.84|1232.64|1229.84|1229.82|1227.02|0
1655260200000|2022-06-15 02:30:00|1232.51|1229.71|1231.29|1228.49|1233|1230.2|1230.8|1228|0
1655260500000|2022-06-15 02:35:00|1231.04|1228.24|1229.21|1226.41|1231.29|1228.49|1228.84|1226.04|0
1655260800000|2022-06-15 02:40:00|1228.96|1226.16|1228.1|1225.3|1229.45|1226.65|1227.86|1225.06|0
1655261100000|2022-06-15 02:45:00|1227.86|1225.06|1230.55|1227.75|1230.8|1228|1227.25|1224.45|0
1655261400000|2022-06-15 02:50:00|1230.68|1227.88|1231.04|1228.24|1231.53|1228.73|1230.06|1227.26|0
1655261700000|2022-06-15 02:55:00|1230.92|1228.12|1231.29|1228.49|1231.41|1228.61|1229.08|1226.28|0
1655262000000|2022-06-15 03:00:00|1231.04|1228.24|1230.8|1228|1231.29|1228.49|1229.45|1226.65|0
1655262300000|2022-06-15 03:05:00|1230.55|1227.75|1230.31|1227.51|1231.04|1228.24|1229.08|1226.28|0
1655262600000|2022-06-15 03:10:00|1230.19|1227.39|1228.84|1226.04|1230.43|1227.63|1228.35|1225.55|0
1655262900000|2022-06-15 03:15:00|1228.35|1225.55|1229.57|1226.77|1230.55|1227.75|1228.1|1225.3|0
1655263200000|2022-06-15 03:20:00|1229.82|1227.02|1231.04|1228.24|1232.02|1229.22|1229.57|1226.77|0
1655263500000|2022-06-15 03:25:00|1231.28|1228.48|1230.55|1227.75|1232.39|1229.59|1230.55|1227.75|0
1655263800000|2022-06-15 03:30:00|1230.43|1227.63|1232.26|1229.46|1232.75|1229.95|1230.43|1227.63|0
1655264100000|2022-06-15 03:35:00|1232.51|1229.71|1233.98|1231.18|1234.72|1231.92|1232.26|1229.46|0
1655264400000|2022-06-15 03:40:00|1234.11|1231.31|1234.22|1231.42|1234.71|1231.91|1233.73|1230.93|0
1655264700000|2022-06-15 03:45:00|1234.47|1231.67|1234.22|1231.42|1235.2|1232.4|1233.73|1230.93|0
1655265000000|2022-06-15 03:50:00|1234.11|1231.31|1236.43|1233.63|1236.68|1233.88|1233.98|1231.18|0
1655265300000|2022-06-15 03:55:00|1236.18|1233.38|1237.66|1234.86|1237.9|1235.1|1235.45|1232.65|0
1655265600000|2022-06-15 04:00:00|1237.41|1234.61|1237.41|1234.61|1237.9|1235.1|1237.17|1234.37|0
1655265900000|2022-06-15 04:05:00|1237.17|1234.37|1237.9|1235.1|1237.9|1235.1|1236.8|1234|0
1655266200000|2022-06-15 04:10:00|1238.15|1235.35|1237.9|1235.1|1238.39|1235.59|1237.29|1234.49|0
1655266500000|2022-06-15 04:15:00|1237.78|1234.98|1236.18|1233.38|1237.78|1234.98|1235.69|1232.89|0
1655266800000|2022-06-15 04:20:00|1235.94|1233.14|1235.69|1232.89|1236.92|1234.12|1235.45|1232.65|0
1655267100000|2022-06-15 04:25:00|1235.58|1232.78|1238.27|1235.47|1238.39|1235.59|1235.45|1232.65|0
1655267400000|2022-06-15 04:30:00|1238.14|1235.34|1240.35|1237.55|1241.33|1238.53|1237.65|1234.85|0
1655267700000|2022-06-15 04:35:00|1240.48|1237.68|1240.35|1237.55|1241.21|1238.41|1239.86|1237.06|0
1655268000000|2022-06-15 04:40:00|1240.6|1237.8|1239.01|1236.21|1240.6|1237.8|1238.63|1235.83|0
1655268300000|2022-06-15 04:45:00|1238.88|1236.08|1240.84|1238.04|1241.33|1238.53|1238.88|1236.08|0
1655268600000|2022-06-15 04:50:00|1241.09|1238.29|1242.8|1240|1243.05|1240.25|1241.09|1238.29|0
1655268900000|2022-06-15 04:55:00|1242.56|1239.76|1244.77|1241.97|1246.24|1243.44|1242.56|1239.76|0
1655269200000|2022-06-15 05:00:00|1244.52|1241.72|1245.01|1242.21|1245.99|1243.19|1242.68|1239.88|0
1655269500000|2022-06-15 05:05:00|1245.26|1242.46|1244.76|1241.96|1247.1|1244.3|1243.29|1240.49|0
1655269800000|2022-06-15 05:10:00|1245.01|1242.21|1246.36|1243.56|1246.97|1244.17|1244.27|1241.47|0
1655270100000|2022-06-15 05:15:00|1245.99|1243.19|1244.03|1241.23|1246.24|1243.44|1243.78|1240.98|0
1655270400000|2022-06-15 05:20:00|1244.16|1241.36|1248.69|1245.89|1248.69|1245.89|1243.05|1240.25|0
1655270700000|2022-06-15 05:25:00|1248.44|1245.64|1248.94|1246.14|1250.9|1248.1|1248.2|1245.4|0
1655271000000|2022-06-15 05:30:00|1249.18|1246.38|1249.43|1246.63|1249.92|1247.12|1247.22|1244.42|0
1655271300000|2022-06-15 05:35:00|1249.18|1246.38|1246.48|1243.68|1249.67|1246.87|1246.24|1243.44|0
1655271600000|2022-06-15 05:40:00|1246.24|1243.44|1244.65|1241.85|1248.2|1245.4|1244.52|1241.72|0
1655271900000|2022-06-15 05:45:00|1244.89|1242.09|1240.1|1237.3|1245.5|1242.7|1239.99|1237.19|0
1655272200000|2022-06-15 05:50:00|1240.23|1237.43|1236.42|1233.62|1241.33|1238.53|1235.69|1232.89|0
1655272500000|2022-06-15 05:55:00|1236.18|1233.38|1239.12|1236.32|1239.12|1236.32|1232.99|1230.19|0
1655272800000|2022-06-15 06:00:00|1240.35|1237.55|1239.49|1236.69|1242.8|1240|1235.44|1232.64|0
1655273100000|2022-06-15 06:05:00|1239.37|1236.57|1233.24|1230.44|1239.37|1236.57|1233.24|1230.44|0
1655273400000|2022-06-15 06:10:00|1233.37|1230.57|1236.42|1233.62|1236.91|1234.11|1232.99|1230.19|0
1655273700000|2022-06-15 06:15:00|1236.67|1233.87|1236.06|1233.26|1239.61|1236.81|1235.2|1232.4|0
1655274000000|2022-06-15 06:20:00|1236.42|1233.62|1232.01|1229.21|1236.42|1233.62|1230.79|1227.99|0
1655274300000|2022-06-15 06:25:00|1232.75|1229.95|1232.75|1229.95|1235.2|1232.4|1230.54|1227.74|0
1655274600000|2022-06-15 06:30:00|1232.38|1229.58|1235.2|1232.4|1237.04|1234.24|1232.38|1229.58|0
1655274900000|2022-06-15 06:35:00|1235.08|1232.28|1233.97|1231.17|1235.93|1233.13|1232.99|1230.19|0
1655275200000|2022-06-15 06:40:00|1234.22|1231.42|1233.73|1230.93|1235.93|1233.13|1233.48|1230.68|0
1655275500000|2022-06-15 06:45:00|1233.97|1231.17|1237.4|1234.6|1237.65|1234.85|1233.73|1230.93|0
1655275800000|2022-06-15 06:50:00|1237.89|1235.09|1234.95|1232.15|1238.63|1235.83|1234.95|1232.15|0
1655276100000|2022-06-15 06:55:00|1235.08|1232.28|1235.25|1232.45|1235.99|1233.19|1232.75|1229.95|0
1655276400000|2022-06-15 07:00:00|1233.9|1231.1|1235.62|1232.82|1235.86|1233.06|1230.59|1227.79|0
1655276700000|2022-06-15 07:05:00|1235.66|1233.26|1238.49|1236.09|1240.21|1237.81|1234.93|1232.53|0
1655277000000|2022-06-15 07:10:00|1237.87|1235.47|1240.57|1238.17|1240.57|1238.17|1236.04|1233.64|0
1655277300000|2022-06-15 07:15:00|1240.08|1237.68|1234.81|1232.41|1240.33|1237.93|1233.45|1231.05|0
1655277600000|2022-06-15 07:20:00|1234.68|1232.28|1239.1|1236.7|1240.33|1237.93|1234.68|1232.28|0
1655277900000|2022-06-15 07:25:00|1239.47|1237.07|1236.77|1234.37|1241.55|1239.15|1236.64|1234.24|0
1655278200000|2022-06-15 07:30:00|1236.64|1234.24|1233.21|1230.81|1240.33|1237.93|1232.22|1229.82|0
1655278500000|2022-06-15 07:35:00|1233.45|1231.05|1230.02|1227.62|1234.07|1231.67|1229.28|1226.88|0
1655278800000|2022-06-15 07:40:00|1229.77|1227.37|1231.62|1229.22|1233.94|1231.54|1228.05|1225.65|0
1655279100000|2022-06-15 07:45:00|1231.86|1229.46|1238.61|1236.21|1243.76|1241.36|1231.86|1229.46|0
1655279400000|2022-06-15 07:50:00|1239.59|1237.19|1231.98|1229.58|1239.59|1237.19|1230.51|1228.11|0
1655279700000|2022-06-15 07:55:00|1231.73|1229.33|1229.03|1226.63|1232.11|1229.71|1228.67|1226.27|0
1655280000000|2022-06-15 08:00:00|1229.52|1227.12|1231.73|1229.33|1231.73|1229.33|1226.83|1224.43|0
1655280300000|2022-06-15 08:05:00|1231.49|1229.09|1225.6|1223.2|1231.73|1229.33|1223.15|1220.75|0
1655280600000|2022-06-15 08:10:00|1225.11|1222.71|1224.26|1221.86|1226.46|1224.06|1223.76|1221.36|0
1655280900000|2022-06-15 08:15:00|1224.62|1222.22|1223.15|1220.75|1226.09|1223.69|1222.41|1220.01|0
1655281200000|2022-06-15 08:20:00|1222.9|1220.5|1222.66|1220.26|1224.13|1221.73|1221.8|1219.4|0
1655281500000|2022-06-15 08:25:00|1222.17|1219.77|1220.73|1218.33|1222.17|1219.77|1218.49|1216.09|0
1655281800000|2022-06-15 08:30:00|1220.12|1217.72|1217.91|1215.51|1220.61|1218.21|1217.17|1214.77|0
1655282100000|2022-06-15 08:35:00|1218.15|1215.75|1218.15|1215.75|1220.61|1218.21|1217.91|1215.51|0
1655282400000|2022-06-15 08:40:00|1217.91|1215.51|1221.83|1219.43|1221.83|1219.43|1216.81|1214.41|0
1655282700000|2022-06-15 08:45:00|1221.59|1219.19|1226.13|1223.73|1226.74|1224.34|1221.1|1218.7|0
1655283000000|2022-06-15 08:50:00|1226.74|1224.34|1225.76|1223.36|1227.97|1225.57|1225.27|1222.87|0
1655283300000|2022-06-15 08:55:00|1225.88|1223.48|1226.49|1224.09|1227.47|1225.07|1225.27|1222.87|0
1655283600000|2022-06-15 09:00:00|1226.25|1223.85|1233.1|1230.7|1233.34|1230.94|1226.25|1223.85|0
1655283900000|2022-06-15 09:05:00|1233.34|1230.94|1231.62|1229.22|1233.59|1231.19|1230.89|1228.49|0
1655284200000|2022-06-15 09:10:00|1232.36|1229.96|1233.83|1231.43|1235.68|1233.28|1232.11|1229.71|0
1655284500000|2022-06-15 09:15:00|1234.08|1231.68|1232.6|1230.2|1234.57|1232.17|1230.64|1228.24|0
1655284800000|2022-06-15 09:20:00|1232.36|1229.96|1233.59|1231.19|1235.06|1232.66|1231.87|1229.47|0
1655285100000|2022-06-15 09:25:00|1233.22|1230.82|1230.89|1228.49|1234.32|1231.92|1230.39|1227.99|0
1655285400000|2022-06-15 09:30:00|1230.52|1228.12|1228.43|1226.03|1231.13|1228.73|1227.58|1225.18|0
1655285700000|2022-06-15 09:35:00|1228.68|1226.28|1232.6|1230.2|1233.34|1230.94|1228.43|1226.03|0
1655286000000|2022-06-15 09:40:00|1232.36|1229.96|1226.71|1224.31|1232.6|1230.2|1225.48|1223.08|0
1655286300000|2022-06-15 09:45:00|1226.59|1224.19|1229.29|1226.89|1230.15|1227.75|1225.48|1223.08|0
1655286600000|2022-06-15 09:50:00|1229.17|1226.77|1231.62|1229.22|1232.11|1229.71|1227.94|1225.54|0
1655286900000|2022-06-15 09:55:00|1231.87|1229.47|1227.94|1225.54|1233.22|1230.82|1227.69|1225.29|0
1655287200000|2022-06-15 10:00:00|1227.82|1225.42|1230.52|1228.12|1232.11|1229.71|1227.82|1225.42|0
1655287500000|2022-06-15 10:05:00|1230.39|1227.99|1231.87|1229.47|1233.58|1231.18|1230.39|1227.99|0
1655287800000|2022-06-15 10:10:00|1231.99|1229.59|1230.39|1227.99|1232.11|1229.71|1230.15|1227.75|0
1655288100000|2022-06-15 10:15:00|1230.15|1227.75|1229.66|1227.26|1232.6|1230.2|1228.92|1226.52|0
1655288400000|2022-06-15 10:20:00|1229.78|1227.38|1232.6|1230.2|1233.34|1230.94|1229.41|1227.01|0
1655288700000|2022-06-15 10:25:00|1232.36|1229.96|1234.69|1232.29|1236.29|1233.89|1231.86|1229.46|0
1655289000000|2022-06-15 10:30:00|1234.81|1232.41|1237.15|1234.75|1237.15|1234.75|1231.86|1229.46|0
1655289300000|2022-06-15 10:35:00|1237.27|1234.87|1232.36|1229.96|1237.89|1235.49|1229.65|1227.25|0
1655289600000|2022-06-15 10:40:00|1232.11|1229.71|1231.99|1229.59|1233.34|1230.94|1230.88|1228.48|0
1655289900000|2022-06-15 10:45:00|1232.11|1229.71|1232.42|1230.02|1233.58|1231.18|1230.35|1227.95|0
1655290200000|2022-06-15 10:50:00|1232.54|1230.14|1233.28|1230.88|1234.38|1231.98|1230.58|1228.18|0
1655290500000|2022-06-15 10:55:00|1233.65|1231.25|1234.26|1231.86|1234.75|1232.35|1231.56|1229.16|0
1655290800000|2022-06-15 11:00:00|1233.27|1230.87|1236.71|1234.31|1236.95|1234.55|1231.07|1228.67|0
1655291100000|2022-06-15 11:05:00|1237.44|1235.04|1233.03|1230.63|1237.44|1235.04|1233.03|1230.63|0
1655291400000|2022-06-15 11:10:00|1233.27|1230.87|1230.58|1228.18|1234.25|1231.85|1230.58|1228.18|0
1655291700000|2022-06-15 11:15:00|1230.46|1228.06|1228.62|1226.22|1230.46|1228.06|1226.66|1224.26|0
1655292000000|2022-06-15 11:20:00|1228.5|1226.1|1224.21|1221.81|1228.62|1226.22|1224.21|1221.81|0
1655292300000|2022-06-15 11:25:00|1224.45|1222.05|1221.03|1218.63|1224.45|1222.05|1221.03|1218.63|0
1655292600000|2022-06-15 11:30:00|1221.27|1218.87|1217.97|1215.57|1222.99|1220.59|1217.6|1215.2|0
1655292900000|2022-06-15 11:35:00|1218.09|1215.69|1222.74|1220.34|1223.23|1220.83|1217.85|1215.45|0
1655293200000|2022-06-15 11:40:00|1223.23|1220.83|1222.5|1220.1|1223.47|1221.07|1220.78|1218.38|0
1655293500000|2022-06-15 11:45:00|1222.38|1219.98|1225.19|1222.79|1226.17|1223.77|1222.38|1219.98|0
1655293800000|2022-06-15 11:50:00|1224.94|1222.54|1216.13|1213.73|1225.68|1223.28|1213.93|1211.53|0
1655294100000|2022-06-15 11:55:00|1216.38|1213.98|1213.28|1210.88|1216.38|1213.98|1212.05|1209.65|0
1655294400000|2022-06-15 12:00:00|1213.52|1211.12|1213.52|1211.12|1218.05|1215.65|1212.3|1209.9|0
1655294700000|2022-06-15 12:05:00|1213.03|1210.63|1217.81|1215.41|1218.17|1215.77|1212.18|1209.78|0
1655295000000|2022-06-15 12:10:00|1217.68|1215.28|1220.99|1218.59|1225.03|1222.63|1215.48|1213.08|0
1655295300000|2022-06-15 12:15:00|1221.11|1218.71|1223.31|1220.91|1224.54|1222.14|1219.89|1217.49|0
1655295600000|2022-06-15 12:20:00|1223.8|1221.4|1219.64|1217.24|1223.8|1221.4|1217.19|1214.79|0
1655295900000|2022-06-15 12:25:00|1219.4|1217|1221.48|1219.08|1222.58|1220.18|1218.17|1215.77|0
1655296200000|2022-06-15 12:30:00|1221.6|1219.2|1218.66|1216.26|1224.54|1222.14|1214.99|1212.59|0
1655296500000|2022-06-15 12:35:00|1218.42|1216.02|1218.9|1216.5|1220.86|1218.46|1216.95|1214.55|0
1655296800000|2022-06-15 12:40:00|1218.79|1216.39|1216.21|1213.81|1222.58|1220.18|1215.48|1213.08|0
1655297100000|2022-06-15 12:45:00|1215.97|1213.57|1209.36|1206.96|1216.83|1214.43|1209.11|1206.71|0
1655297400000|2022-06-15 12:50:00|1209.85|1207.45|1212.48|1210.08|1212.48|1210.08|1207.83|1205.43|0
1655297700000|2022-06-15 12:55:00|1212.73|1210.33|1212.24|1209.84|1215.42|1213.02|1211.26|1208.86|0
1655298000000|2022-06-15 13:00:00|1211.26|1208.86|1215.67|1213.27|1216.16|1213.76|1209.3|1206.9|0
1655298300000|2022-06-15 13:05:00|1215.42|1213.02|1216.89|1214.49|1217.14|1214.74|1213.71|1211.31|0
1655298600000|2022-06-15 13:10:00|1217.14|1214.74|1213.2|1210.8|1219.08|1216.68|1212.47|1210.07|0
1655298900000|2022-06-15 13:15:00|1213.45|1211.05|1211.74|1209.34|1216.88|1214.48|1211.49|1209.09|0
1655299200000|2022-06-15 13:20:00|1211.49|1209.09|1213.69|1211.29|1213.94|1211.54|1211|1208.6|0
1655299500000|2022-06-15 13:25:00|1213.45|1211.05|1214.18|1211.78|1214.92|1212.52|1212.47|1210.07|0
1655299800000|2022-06-15 13:30:00|1212.96|1210.56|1212.52|1210.12|1217.61|1215.21|1207.57|1205.17|0
1655300100000|2022-06-15 13:35:00|1211.78|1209.38|1212.52|1210.12|1219.62|1217.22|1208.11|1205.71|0
1655300400000|2022-06-15 13:40:00|1212.76|1210.36|1204.38|1201.98|1212.76|1210.36|1200.76|1198.36|0
1655300700000|2022-06-15 13:45:00|1202.66|1200.26|1200.21|1197.81|1204.13|1201.73|1198.74|1196.34|0
1655301000000|2022-06-15 13:50:00|1199.72|1197.32|1203.76|1201.36|1203.76|1201.36|1195.42|1193.02|0
1655301300000|2022-06-15 13:55:00|1204.01|1201.61|1200.57|1198.17|1204.01|1201.61|1195.67|1193.27|0
1655301600000|2022-06-15 14:00:00|1200.33|1197.93|1193.46|1191.06|1202.53|1200.13|1193.46|1191.06|0
1655301900000|2022-06-15 14:05:00|1194.93|1192.53|1195.67|1193.27|1196.16|1193.76|1191.5|1189.1|0
1655302200000|2022-06-15 14:10:00|1194.69|1192.29|1198.86|1196.46|1198.86|1196.46|1192.73|1190.33|0
1655302500000|2022-06-15 14:15:00|1199.84|1197.44|1201.07|1198.67|1203.28|1200.88|1195.44|1193.04|0
1655302800000|2022-06-15 14:20:00|1201.81|1199.41|1201.32|1198.92|1205|1202.6|1199.85|1197.45|0
1655303100000|2022-06-15 14:25:00|1200.83|1198.43|1200.83|1198.43|1204.26|1201.86|1199.6|1197.2|0
1655303400000|2022-06-15 14:30:00|1200.09|1197.69|1206.72|1204.32|1209.91|1207.51|1200.09|1197.69|0
1655303700000|2022-06-15 14:35:00|1206.23|1203.83|1207.94|1205.54|1208.68|1206.28|1204.51|1202.11|0
1655304000000|2022-06-15 14:40:00|1208.43|1206.03|1210.64|1208.24|1211.62|1209.22|1206.72|1204.32|0
1655304300000|2022-06-15 14:45:00|1211.62|1209.22|1211.38|1208.98|1214.57|1212.17|1210.4|1208|0
1655304600000|2022-06-15 14:50:00|1212.61|1210.21|1220.22|1217.82|1221.2|1218.8|1210.89|1208.49|0
1655304900000|2022-06-15 14:55:00|1219.97|1217.57|1213.85|1211.45|1221.45|1219.05|1213.11|1210.71|0
1655305200000|2022-06-15 15:00:00|1214.09|1211.69|1214.34|1211.94|1215.81|1213.41|1211.4|1209|0
1655305500000|2022-06-15 15:05:00|1213.85|1211.45|1217.53|1215.13|1218.02|1215.62|1212.38|1209.98|0
1655305800000|2022-06-15 15:10:00|1217.77|1215.37|1222.68|1220.28|1223.17|1220.77|1216.05|1213.65|0
1655306100000|2022-06-15 15:15:00|1222.92|1220.52|1221.7|1219.3|1223.91|1221.51|1219.37|1216.97|0
1655306400000|2022-06-15 15:20:00|1221.94|1219.54|1219.73|1217.33|1225.38|1222.98|1219|1216.6|0
1655306700000|2022-06-15 15:25:00|1219.49|1217.09|1218.15|1215.75|1222.43|1220.03|1217.9|1215.5|0
1655307000000|2022-06-15 15:30:00|1218.64|1216.24|1219.62|1217.22|1221.34|1218.94|1216.19|1213.79|0
1655307300000|2022-06-15 15:35:00|1220.11|1217.71|1215.7|1213.3|1220.11|1217.71|1213.74|1211.34|0
1655307600000|2022-06-15 15:40:00|1215.94|1213.54|1216.26|1213.86|1217.24|1214.84|1213.56|1211.16|0
1655307900000|2022-06-15 15:45:00|1216.01|1213.61|1216.5|1214.1|1216.99|1214.59|1213.07|1210.67|0
1655308200000|2022-06-15 15:50:00|1216.51|1214.11|1214.43|1212.03|1217.74|1215.34|1214.43|1212.03|0
1655308500000|2022-06-15 15:55:00|1214.3|1211.9|1211.23|1208.83|1215.28|1212.88|1210.5|1208.1|0
1655308800000|2022-06-15 16:00:00|1210.99|1208.59|1209.51|1207.11|1211.97|1209.57|1207.8|1205.4|0
1655309100000|2022-06-15 16:05:00|1209.27|1206.87|1212.46|1210.06|1214.18|1211.78|1209.27|1206.87|0
1655309400000|2022-06-15 16:10:00|1212.95|1210.55|1207.79|1205.39|1212.95|1210.55|1207.55|1205.15|0
1655309700000|2022-06-15 16:15:00|1207.3|1204.9|1206.9|1204.5|1208.78|1206.38|1204.85|1202.45|0
1655310000000|2022-06-15 16:20:00|1206.23|1203.83|1203.94|1201.54|1206.96|1204.56|1203.2|1200.8|0
1655310300000|2022-06-15 16:25:00|1204.18|1201.78|1205.17|1202.77|1206.64|1204.24|1203.69|1201.29|0
1655310600000|2022-06-15 16:30:00|1204.67|1202.27|1206.15|1203.75|1207.13|1204.73|1202.22|1199.82|0
1655310900000|2022-06-15 16:35:00|1206.39|1203.99|1209.34|1206.94|1209.58|1207.18|1205.41|1203.01|0
1655311200000|2022-06-15 16:40:00|1209.58|1207.18|1213.76|1211.36|1215.48|1213.08|1208.6|1206.2|0
1655311500000|2022-06-15 16:45:00|1213.27|1210.87|1212.78|1210.38|1215.72|1213.32|1212.78|1210.38|0
1655311800000|2022-06-15 16:50:00|1212.28|1209.88|1219.9|1217.5|1220.64|1218.24|1212.28|1209.88|0
1655312100000|2022-06-15 16:55:00|1220.15|1217.75|1223.83|1221.43|1224.94|1222.54|1219.9|1217.5|0
1655312400000|2022-06-15 17:00:00|1224.32|1221.92|1219.65|1217.25|1224.32|1221.92|1218.18|1215.78|0
1655312700000|2022-06-15 17:05:00|1219.41|1217.01|1221.13|1218.73|1222.6|1220.2|1218.43|1216.03|0
1655313000000|2022-06-15 17:10:00|1220.88|1218.48|1217.44|1215.04|1222.11|1219.71|1215.97|1213.57|0
1655313300000|2022-06-15 17:15:00|1217.2|1214.8|1217.44|1215.04|1220.39|1217.99|1216.7|1214.3|0
1655313600000|2022-06-15 17:20:00|1217.2|1214.8|1215.59|1213.19|1218.67|1216.27|1214.61|1212.21|0
1655313900000|2022-06-15 17:25:00|1216.08|1213.68|1211.4|1209|1216.82|1214.42|1210.17|1207.77|0
1655314200000|2022-06-15 17:30:00|1211.15|1208.75|1212.87|1210.47|1213.11|1210.71|1210.17|1207.77|0
1655314500000|2022-06-15 17:35:00|1212.62|1210.22|1211.28|1208.88|1214.83|1212.43|1211.15|1208.75|0
1655314800000|2022-06-15 17:40:00|1211.4|1209|1213.36|1210.96|1214.09|1211.69|1211.15|1208.75|0
1655315100000|2022-06-15 17:45:00|1213.6|1211.2|1218.75|1216.35|1219|1216.6|1212.62|1210.22|0
1655315400000|2022-06-15 17:50:00|1218.51|1216.11|1211.25|1208.85|1223.66|1221.26|1211.14|1208.74|0
1655315700000|2022-06-15 17:55:00|1211.99|1209.59|1204.52|1202.12|1212.23|1209.83|1200.36|1197.96|0
1655316000000|2022-06-15 18:00:00|1205.62|1203.22|1226.65|1224.25|1234.76|1232.36|1186.78|1184.38|0
1655316300000|2022-06-15 18:05:00|1230.09|1227.69|1228.05|1225.65|1247.08|1244.68|1220.93|1218.53|0
1655316600000|2022-06-15 18:10:00|1229.15|1226.75|1229.12|1226.72|1240.91|1238.51|1225.93|1223.53|0
1655316900000|2022-06-15 18:15:00|1228.38|1225.98|1220.35|1217.95|1234.41|1232.01|1212.62|1210.22|0
1655317200000|2022-06-15 18:20:00|1218.63|1216.23|1233.62|1231.22|1237.8|1235.4|1212.01|1209.61|0
1655317500000|2022-06-15 18:25:00|1231.16|1228.76|1236.57|1234.17|1236.57|1234.17|1224.65|1222.25|0
1655317800000|2022-06-15 18:30:00|1237.55|1235.15|1250.65|1248.25|1262.91|1260.51|1231.9|1229.5|0
1655318100000|2022-06-15 18:35:00|1249.17|1246.77|1210.61|1208.21|1251.68|1249.28|1200.93|1198.53|0
1655318400000|2022-06-15 18:40:00|1213.8|1211.4|1172.87|1169.99|1216.13|1213.73|1167.25|1164.37|0
1655318700000|2022-06-15 18:45:00|1169.69|1166.81|1184|1180.4|1184.25|1180.65|1161.38|1157.78|0
1655319000000|2022-06-15 18:50:00|1180.45|1176.85|1198.84|1195.24|1207.44|1203.84|1173.46|1169.86|0
1655319300000|2022-06-15 18:55:00|1197.62|1194.02|1204.81|1201.21|1212.92|1209.32|1191.8|1188.2|0
1655319600000|2022-06-15 19:00:00|1203.83|1200.23|1196.35|1193.47|1203.83|1200.23|1186.16|1182.56|0
1655319900000|2022-06-15 19:05:00|1194.14|1191.26|1188.25|1185.37|1200.27|1197.39|1186.53|1183.65|0
1655320200000|2022-06-15 19:10:00|1188.49|1185.61|1196.59|1193.71|1205.43|1202.55|1183.59|1180.71|0
1655320500000|2022-06-15 19:15:00|1197.7|1194.82|1194.38|1191.5|1205.56|1202.68|1193.53|1190.65|0
1655320800000|2022-06-15 19:20:00|1194.02|1191.14|1172.8|1169.92|1194.02|1191.14|1171.45|1168.57|0
1655321100000|2022-06-15 19:25:00|1172.19|1169.31|1161.81|1158.93|1177.58|1174.7|1161.81|1158.93|0
1655321400000|2022-06-15 19:30:00|1162.3|1159.42|1149.73|1146.85|1167.7|1164.82|1148.26|1145.38|0
1655321700000|2022-06-15 19:35:00|1148.5|1145.62|1170.81|1167.93|1172.53|1169.65|1146.54|1143.66|0
1655322000000|2022-06-15 19:40:00|1172.28|1169.4|1186.73|1183.85|1188.08|1185.2|1172.28|1169.4|0
1655322300000|2022-06-15 19:45:00|1188.32|1185.44|1180.23|1177.35|1191.76|1188.88|1180.23|1177.35|0
1655322600000|2022-06-15 19:50:00|1187.1|1184.22|1198.26|1195.38|1201.69|1198.81|1186.61|1183.73|0
1655322900000|2022-06-15 19:55:00|1197.77|1194.89|1196.52|1193.64|1197.89|1195.01|1190.66|1187.78|0
1655323200000|2022-06-15 20:00:00|1192.84|1189.96|1194.55|1191.67|1195.53|1192.65|1192.35|1189.47|0
1655323500000|2022-06-15 20:05:00|1195.04|1192.16|1191.37|1188.49|1195.04|1192.16|1190.63|1187.75|0
1655323800000|2022-06-15 20:10:00|1191.61|1188.73|1198.48|1195.6|1198.48|1195.6|1190.88|1188|0
1655324100000|2022-06-15 20:15:00|1198.23|1195.35|1199.94|1196.58|1200.43|1197.07|1196.26|1192.9|0
1655324400000|2022-06-15 20:20:00|1200.32|1196.96|1200.92|1197.56|1202.88|1199.52|1198.95|1195.59|0
1655324700000|2022-06-15 20:25:00|1200.43|1197.07|1199.93|1196.57|1200.8|1197.44|1199.44|1196.08|0
1655325000000|2022-06-15 20:30:00|1199.82|1196.46|1195.9|1192.54|1199.93|1196.57|1195.52|1192.16|0
1655325300000|2022-06-15 20:35:00|1196.01|1192.65|1193.56|1190.2|1196.01|1192.65|1192.34|1188.98|0
1655325600000|2022-06-15 20:40:00|1193.81|1190.45|1191.85|1188.49|1194.79|1191.43|1191.85|1188.49|0
1655325900000|2022-06-15 20:45:00|1192.58|1189.22|1191.6|1188.24|1194.92|1191.56|1191.6|1188.24|0
1655326200000|2022-06-15 20:50:00|1191.73|1188.37|1191.81|1189.01|1193.2|1189.99|1191.24|1187.88|0
1655326500000|2022-06-15 20:55:00|1191.94|1189.14|1195.13|1192.33|1195.49|1192.69|1191.45|1188.65|0
1655326800000|2022-06-15 21:00:00|1195.14|1192.34|1194.54|1191.74|1195.31|1192.51|1194.39|1191.59|0
1655327100000|2022-06-15 21:05:00|1194.43|1191.63|1193.97|1191.17|1194.43|1191.63|1193.75|1190.95|0
1655327400000|2022-06-15 21:10:00|1193.93|1191.13|1194.11|1191.31|1194.39|1191.59|1193.75|1190.95|0
1655327700000|2022-06-15 21:15:00|1194.21|1191.41|1193.54|1190.74|1194.21|1191.41|1193.43|1190.63|0
1655328000000|2022-06-15 21:20:00|1193.5|1190.7|1193.75|1190.95|1193.89|1191.09|1193.15|1190.35|0
1655328300000|2022-06-15 21:25:00|1193.78|1190.98|1192.54|1189.74|1193.78|1190.98|1192.5|1189.7|0
1655328600000|2022-06-15 21:30:00|1192.43|1189.63|1192.43|1189.63|1192.78|1189.98|1192.4|1189.6|0
1655328900000|2022-06-15 21:35:00|1192.32|1189.52|1191.46|1188.66|1192.32|1189.52|1191.42|1188.62|0
1655329200000|2022-06-15 21:40:00|1191.42|1188.62|1190.71|1187.91|1191.5|1188.7|1190.57|1187.77|0
1655329500000|2022-06-15 21:45:00|1190.81|1188.01|1189.81|1187.01|1191.24|1188.44|1189.81|1187.01|0
1655329800000|2022-06-15 21:50:00|1189.85|1187.05|1190.71|1187.91|1190.71|1187.91|1189.81|1187.01|0
1655330100000|2022-06-15 21:55:00|1190.57|1187.77|1190.11|1187.31|1190.57|1187.77|1190.08|1187.28|0
1655330400000|2022-06-15 22:00:00|1185.33|1182.53|1187.16|1184.36|1189.25|1186.45|1185.33|1182.53|0
1655330700000|2022-06-15 22:05:00|1187.29|1184.49|1185.69|1182.89|1187.89|1185.09|1185.69|1182.89|0
1655331000000|2022-06-15 22:10:00|1185.94|1183.14|1181.41|1178.61|1185.94|1183.14|1180.92|1178.12|0
1655331300000|2022-06-15 22:15:00|1181.29|1178.49|1176.05|1173.25|1181.29|1178.49|1175.81|1173.01|0
1655331600000|2022-06-15 22:20:00|1175.81|1173.01|1178.25|1175.45|1178.74|1175.94|1175.69|1172.89|0
1655331900000|2022-06-15 22:25:00|1178.13|1175.33|1177.27|1174.47|1179.47|1176.67|1177.03|1174.23|0
1655332200000|2022-06-15 22:30:00|1177.03|1174.23|1177.64|1174.84|1179.23|1176.43|1176.05|1173.25|0
1655332500000|2022-06-15 22:35:00|1177.76|1174.96|1178.38|1175.58|1179.23|1176.43|1177.52|1174.72|0
1655332800000|2022-06-15 22:40:00|1178.74|1175.94|1179.72|1176.92|1180.94|1178.14|1178.62|1175.82|0
1655333100000|2022-06-15 22:45:00|1179.47|1176.67|1180.33|1177.53|1180.69|1177.89|1179.47|1176.67|0
1655333400000|2022-06-15 22:50:00|1180.2|1177.4|1181.43|1178.63|1181.67|1178.87|1179.47|1176.67|0
1655333700000|2022-06-15 22:55:00|1181.67|1178.87|1178.13|1175.33|1181.67|1178.87|1177.89|1175.09|0
1655334000000|2022-06-15 23:00:00|1178|1175.2|1180.33|1177.53|1180.45|1177.65|1177.76|1174.96|0
1655334300000|2022-06-15 23:05:00|1180.45|1177.65|1180.09|1177.29|1180.69|1177.89|1179.47|1176.67|0
1655334600000|2022-06-15 23:10:00|1180.2|1177.4|1180.45|1177.65|1180.94|1178.14|1179.47|1176.67|0
1655334900000|2022-06-15 23:15:00|1180.82|1178.02|1181.06|1178.26|1181.67|1178.87|1180.69|1177.89|0
1655335200000|2022-06-15 23:20:00|1180.94|1178.14|1181.18|1178.38|1181.18|1178.38|1180.2|1177.4|0
1655335500000|2022-06-15 23:25:00|1181.31|1178.51|1179.71|1176.91|1181.42|1178.62|1179.47|1176.67|0
1655335800000|2022-06-15 23:30:00|1179.6|1176.8|1179.47|1176.67|1180.2|1177.4|1179.47|1176.67|0
1655336100000|2022-06-15 23:35:00|1178.74|1175.94|1175.8|1173|1178.74|1175.94|1175.8|1173|0
1655336400000|2022-06-15 23:40:00|1176.05|1173.25|1172.27|1169.47|1176.54|1173.74|1172.27|1169.47|0
1655336700000|2022-06-15 23:45:00|1172.14|1169.34|1171.89|1169.09|1172.87|1170.07|1170.67|1167.87|0
1655337000000|2022-06-15 23:50:00|1171.78|1168.98|1170.67|1167.87|1171.78|1168.98|1169.45|1166.65|0
1655337300000|2022-06-15 23:55:00|1170.43|1167.63|1168.6|1165.8|1170.67|1167.87|1168.48|1165.68|0
1655337600000|2022-06-16 00:00:00|1169.7|1166.9|1168.11|1165.31|1172.38|1169.58|1168.11|1165.31|0
1655337900000|2022-06-16 00:05:00|1168.23|1165.43|1169.7|1166.9|1172.14|1169.34|1168.11|1165.31|0
1655338200000|2022-06-16 00:10:00|1169.82|1167.02|1167.99|1165.19|1171.16|1168.36|1167.99|1165.19|0
1655338500000|2022-06-16 00:15:00|1168.23|1165.43|1167.74|1164.94|1170.43|1167.63|1167.74|1164.94|0
1655338800000|2022-06-16 00:20:00|1167.99|1165.19|1166.28|1163.48|1169.33|1166.53|1165.3|1162.5|0
1655339100000|2022-06-16 00:25:00|1166.52|1163.72|1165.43|1162.63|1166.77|1163.97|1164.33|1161.53|0
1655339400000|2022-06-16 00:30:00|1165.3|1162.5|1165.3|1162.5|1165.55|1162.75|1163.35|1160.55|0
1655339700000|2022-06-16 00:35:00|1165.55|1162.75|1165.67|1162.87|1166.03|1163.23|1164.08|1161.28|0
1655340000000|2022-06-16 00:40:00|1165.55|1162.75|1166.4|1163.6|1166.52|1163.72|1165.3|1162.5|0
1655340300000|2022-06-16 00:45:00|1166.28|1163.48|1166.52|1163.72|1166.52|1163.72|1166.03|1163.23|0
1655340600000|2022-06-16 00:50:00|1166.4|1163.6|1165.3|1162.5|1166.52|1163.72|1165.3|1162.5|0
1655340900000|2022-06-16 00:55:00|1165.54|1162.74|1166.28|1163.48|1166.52|1163.72|1165.3|1162.5|0
1655341200000|2022-06-16 01:00:00|1166.52|1163.72|1165.43|1162.63|1166.52|1163.72|1165.3|1162.5|0
1655341500000|2022-06-16 01:05:00|1165.3|1162.5|1162.13|1159.33|1165.79|1162.99|1161.15|1158.35|0
1655341800000|2022-06-16 01:10:00|1161.88|1159.08|1156.76|1153.96|1161.88|1159.08|1156.76|1153.96|0
1655342100000|2022-06-16 01:15:00|1157.01|1154.21|1158.47|1155.67|1160.18|1157.38|1157.01|1154.21|0
1655342400000|2022-06-16 01:20:00|1158.71|1155.91|1161.64|1158.84|1162.13|1159.33|1158.71|1155.91|0
1655342700000|2022-06-16 01:25:00|1161.88|1159.08|1162.99|1160.19|1163.1|1160.3|1161.04|1158.24|0
1655343000000|2022-06-16 01:30:00|1163.1|1160.3|1166.27|1163.47|1166.52|1163.72|1162.86|1160.06|0
1655343300000|2022-06-16 01:35:00|1166.03|1163.23|1168.96|1166.16|1169.2|1166.4|1164.57|1161.77|0
1655343600000|2022-06-16 01:40:00|1168.84|1166.04|1175.31|1172.51|1175.31|1172.51|1168.84|1166.04|0
1655343900000|2022-06-16 01:45:00|1175.06|1172.26|1174.82|1172.02|1177.26|1174.46|1173.84|1171.04|0
1655344200000|2022-06-16 01:50:00|1175.31|1172.51|1174.58|1171.78|1176.04|1173.24|1174.09|1171.29|0
1655344500000|2022-06-16 01:55:00|1174.33|1171.53|1175.55|1172.75|1176.77|1173.97|1173.35|1170.55|0
1655344800000|2022-06-16 02:00:00|1175.8|1173|1173.35|1170.55|1175.8|1173|1173.11|1170.31|0
1655345100000|2022-06-16 02:05:00|1173.11|1170.31|1178.61|1175.81|1178.73|1175.93|1173.11|1170.31|0
1655345400000|2022-06-16 02:10:00|1178.73|1175.93|1178.48|1175.68|1180.44|1177.64|1177.51|1174.71|0
1655345700000|2022-06-16 02:15:00|1178.73|1175.93|1179.22|1176.42|1179.46|1176.66|1175.8|1173|0
1655346000000|2022-06-16 02:20:00|1179.46|1176.66|1179.7|1176.9|1179.7|1176.9|1177.02|1174.22|0
1655346300000|2022-06-16 02:25:00|1179.46|1176.66|1181.17|1178.37|1182.15|1179.35|1178.24|1175.44|0
1655346600000|2022-06-16 02:30:00|1180.93|1178.13|1178.48|1175.68|1181.42|1178.62|1177.99|1175.19|0
1655346900000|2022-06-16 02:35:00|1178.97|1176.17|1177.5|1174.7|1179.22|1176.42|1177.14|1174.34|0
1655347200000|2022-06-16 02:40:00|1177.39|1174.59|1174.82|1172.02|1178.24|1175.44|1174.57|1171.77|0
1655347500000|2022-06-16 02:45:00|1174.57|1171.77|1174.57|1171.77|1175.06|1172.26|1172.86|1170.06|0
1655347800000|2022-06-16 02:50:00|1174.82|1172.02|1175.3|1172.5|1175.55|1172.75|1173.11|1170.31|0
1655348100000|2022-06-16 02:55:00|1175.06|1172.26|1174.57|1171.77|1175.79|1172.99|1174.57|1171.77|0
1655348400000|2022-06-16 03:00:00|1174.82|1172.02|1173.84|1171.04|1175.06|1172.26|1173.59|1170.79|0
1655348700000|2022-06-16 03:05:00|1173.97|1171.17|1172.37|1169.57|1174.33|1171.53|1172.37|1169.57|0
1655349000000|2022-06-16 03:10:00|1172.62|1169.82|1170.42|1167.62|1172.86|1170.06|1170.42|1167.62|0
1655349300000|2022-06-16 03:15:00|1170.3|1167.5|1170.17|1167.37|1171.15|1168.35|1169.2|1166.4|0
1655349600000|2022-06-16 03:20:00|1170.3|1167.5|1167.86|1165.06|1170.42|1167.62|1167.73|1164.93|0
1655349900000|2022-06-16 03:25:00|1167.98|1165.18|1168.22|1165.42|1169.2|1166.4|1167.25|1164.45|0
1655350200000|2022-06-16 03:30:00|1168.47|1165.67|1169.69|1166.89|1169.93|1167.13|1167.73|1164.93|0
1655350500000|2022-06-16 03:35:00|1169.93|1167.13|1176.04|1173.24|1176.16|1173.36|1169.93|1167.13|0
1655350800000|2022-06-16 03:40:00|1175.79|1172.99|1177.26|1174.46|1178.72|1175.92|1175.55|1172.75|0
1655351100000|2022-06-16 03:45:00|1177.5|1174.7|1178.72|1175.92|1179.21|1176.41|1175.79|1172.99|0
1655351400000|2022-06-16 03:50:00|1178.48|1175.68|1180.92|1178.12|1181.17|1178.37|1177.14|1174.34|0
1655351700000|2022-06-16 03:55:00|1181.05|1178.25|1179.7|1176.9|1181.41|1178.61|1179.46|1176.66|0
1655352000000|2022-06-16 04:00:00|1179.83|1177.03|1183.74|1180.94|1183.74|1180.94|1177.63|1174.83|0
1655352300000|2022-06-16 04:05:00|1184.1|1181.3|1182.76|1179.96|1184.1|1181.3|1181.66|1178.86|0
1655352600000|2022-06-16 04:10:00|1182.63|1179.83|1182.14|1179.34|1185.32|1182.52|1181.9|1179.1|0
1655352900000|2022-06-16 04:15:00|1181.9|1179.1|1185.08|1182.28|1185.32|1182.52|1181.9|1179.1|0
1655353200000|2022-06-16 04:20:00|1185.21|1182.41|1187.28|1184.48|1187.28|1184.48|1182.27|1179.47|0
1655353500000|2022-06-16 04:25:00|1187.16|1184.36|1185.57|1182.77|1187.28|1184.48|1183.85|1181.05|0
1655353800000|2022-06-16 04:30:00|1185.32|1182.52|1182.14|1179.34|1185.81|1183.01|1181.9|1179.1|0
1655354100000|2022-06-16 04:35:00|1182.39|1179.59|1182.39|1179.59|1183.61|1180.81|1182.14|1179.34|0
1655354400000|2022-06-16 04:40:00|1182.27|1179.47|1187.28|1184.48|1187.77|1184.97|1182.14|1179.34|0
1655354700000|2022-06-16 04:45:00|1187.03|1184.23|1186.54|1183.74|1187.77|1184.97|1186.05|1183.25|0
1655355000000|2022-06-16 04:50:00|1186.3|1183.5|1187.52|1184.72|1188.01|1185.21|1186.3|1183.5|0
1655355300000|2022-06-16 04:55:00|1187.28|1184.48|1189.72|1186.92|1189.72|1186.92|1185.81|1183.01|0
1655355600000|2022-06-16 05:00:00|1189.48|1186.68|1191.81|1189.01|1192.66|1189.86|1188.26|1185.46|0
1655355900000|2022-06-16 05:05:00|1191.68|1188.88|1194.13|1191.33|1194.86|1192.06|1191.44|1188.64|0
1655356200000|2022-06-16 05:10:00|1194.37|1191.57|1198.29|1195.49|1199.76|1196.96|1193.64|1190.84|0
1655356500000|2022-06-16 05:15:00|1198.17|1195.37|1197.07|1194.27|1199.15|1196.35|1195.84|1193.04|0
1655356800000|2022-06-16 05:20:00|1197.31|1194.51|1197.56|1194.76|1198.29|1195.49|1194.86|1192.06|0
1655357100000|2022-06-16 05:25:00|1197.44|1194.64|1196.33|1193.53|1197.56|1194.76|1193.52|1190.72|0
1655357400000|2022-06-16 05:30:00|1196.21|1193.41|1201.11|1198.31|1201.23|1198.43|1194.86|1192.06|0
1655357700000|2022-06-16 05:35:00|1200.99|1198.19|1201.97|1199.17|1203.93|1201.13|1200.74|1197.94|0
1655358000000|2022-06-16 05:40:00|1202.21|1199.41|1201.6|1198.8|1202.95|1200.15|1199.27|1196.47|0
1655358300000|2022-06-16 05:45:00|1201.47|1198.67|1203.19|1200.39|1205.4|1202.6|1201.47|1198.67|0
1655358600000|2022-06-16 05:50:00|1203.56|1200.76|1209.56|1206.76|1209.56|1206.76|1203.19|1200.39|0
1655358900000|2022-06-16 05:55:00|1209.32|1206.52|1210.3|1207.5|1210.3|1207.5|1208.58|1205.78|0
1655359200000|2022-06-16 06:00:00|1208.83|1206.03|1208.58|1205.78|1209.32|1206.52|1203.43|1200.63|0
1655359500000|2022-06-16 06:05:00|1208.34|1205.54|1208.58|1205.78|1211.77|1208.97|1208.09|1205.29|0
1655359800000|2022-06-16 06:10:00|1209.32|1206.52|1210.18|1207.38|1211.03|1208.23|1208.09|1205.29|0
1655360100000|2022-06-16 06:15:00|1210.05|1207.25|1212.5|1209.7|1212.88|1210.08|1208.09|1205.29|0
1655360400000|2022-06-16 06:20:00|1212.88|1210.08|1213|1210.2|1213.98|1211.18|1210.79|1207.99|0
1655360700000|2022-06-16 06:25:00|1212.26|1209.46|1215.91|1213.11|1216.15|1213.35|1211.03|1208.23|0
1655361000000|2022-06-16 06:30:00|1216.15|1213.35|1225.47|1222.67|1229.4|1226.6|1215.91|1213.11|0
1655361300000|2022-06-16 06:35:00|1226.21|1223.41|1229.64|1226.84|1230.26|1227.46|1225.72|1222.92|0
1655361600000|2022-06-16 06:40:00|1229.89|1227.09|1230.87|1228.07|1236.27|1233.47|1229.89|1227.09|0
1655361900000|2022-06-16 06:45:00|1230.62|1227.82|1227.56|1224.76|1231.12|1228.32|1226.21|1223.41|0
1655362200000|2022-06-16 06:50:00|1228.42|1225.62|1230.34|1227.54|1230.75|1227.95|1226.21|1223.41|0
1655362500000|2022-06-16 06:55:00|1229.36|1226.56|1230.1|1227.3|1231.94|1229.14|1228.26|1225.46|0
1655362800000|2022-06-16 07:00:00|1230.34|1227.54|1228.41|1225.05|1233.28|1230.48|1226.45|1223.09|0
1655363100000|2022-06-16 07:05:00|1229.15|1226.27|1231.61|1228.73|1232.22|1229.34|1227.68|1224.8|0
1655363400000|2022-06-16 07:10:00|1230.87|1227.99|1232.34|1229.46|1237.74|1234.86|1230.63|1227.75|0
1655363700000|2022-06-16 07:15:00|1232.59|1229.71|1241.87|1238.99|1246.3|1243.42|1232.59|1229.71|0
1655364000000|2022-06-16 07:20:00|1241.51|1238.63|1252.94|1250.06|1252.94|1250.06|1241.51|1238.63|0
1655364300000|2022-06-16 07:25:00|1252.45|1249.57|1247.32|1244.44|1255.19|1252.31|1246.1|1243.22|0
1655364600000|2022-06-16 07:30:00|1247.82|1244.94|1264.41|1261.53|1268.96|1266.08|1247.82|1244.94|0
1655364900000|2022-06-16 07:35:00|1263.55|1260.67|1269.63|1266.75|1273.44|1270.56|1262.07|1259.19|0
1655365200000|2022-06-16 07:40:00|1268.65|1265.77|1265.08|1262.2|1274.3|1271.42|1264.84|1261.96|0
1655365500000|2022-06-16 07:45:00|1265.58|1262.7|1266.56|1263.68|1269.26|1266.38|1261.4|1258.52|0
1655365800000|2022-06-16 07:50:00|1266.31|1263.43|1267.79|1264.91|1275.9|1273.02|1266.31|1263.43|0
1655366100000|2022-06-16 07:55:00|1267.67|1264.79|1266.07|1263.19|1271.47|1268.59|1262.63|1259.75|0
1655366400000|2022-06-16 08:00:00|1266.8|1263.92|1257.96|1255.08|1269.26|1266.38|1256.74|1253.86|0
1655366700000|2022-06-16 08:05:00|1257.72|1254.84|1260.43|1257.55|1261.89|1259.01|1256.13|1253.25|0
1655367000000|2022-06-16 08:10:00|1260.3|1257.42|1260.79|1257.91|1263.99|1261.11|1259.57|1256.69|0
1655367300000|2022-06-16 08:15:00|1261.17|1258.29|1262.27|1259.39|1262.27|1259.39|1257.35|1254.47|0
1655367600000|2022-06-16 08:20:00|1262.15|1259.27|1262.51|1259.63|1267.06|1264.18|1260.3|1257.42|0
1655367900000|2022-06-16 08:25:00|1262.76|1259.88|1260.18|1257.3|1264.48|1261.6|1258.09|1255.21|0
1655368200000|2022-06-16 08:30:00|1260.3|1257.42|1267.5|1264.62|1267.5|1264.62|1259.94|1257.06|0
1655368500000|2022-06-16 08:35:00|1268.11|1265.23|1263.19|1260.31|1269.09|1266.21|1262.21|1259.33|0
1655368800000|2022-06-16 08:40:00|1262.09|1259.21|1269.59|1266.71|1270.32|1267.44|1262.09|1259.21|0
1655369100000|2022-06-16 08:45:00|1269.34|1266.46|1265.65|1262.77|1269.34|1266.46|1265.16|1262.28|0
1655369400000|2022-06-16 08:50:00|1265.9|1263.02|1273.03|1270.15|1275.98|1273.1|1265.9|1263.02|0
1655369700000|2022-06-16 08:55:00|1272.91|1270.03|1279.92|1277.04|1280.05|1277.17|1272.78|1269.9|0
1655370000000|2022-06-16 09:00:00|1280.16|1277.28|1286.04|1283.16|1286.65|1283.77|1279.92|1277.04|0
1655370300000|2022-06-16 09:05:00|1286.17|1283.29|1289.37|1286.49|1291.95|1289.07|1286.17|1283.29|0
1655370600000|2022-06-16 09:10:00|1289.73|1286.85|1284.57|1281.69|1290.47|1287.59|1283.96|1281.08|0
1655370900000|2022-06-16 09:15:00|1284.69|1281.81|1285.06|1282.18|1286.04|1283.16|1280.27|1277.39|0
1655371200000|2022-06-16 09:20:00|1284.94|1282.06|1284.07|1281.19|1292.68|1289.8|1283.58|1280.7|0
1655371500000|2022-06-16 09:25:00|1284.45|1281.57|1280.51|1277.63|1285.06|1282.18|1279.89|1277.01|0
1655371800000|2022-06-16 09:30:00|1281.25|1278.37|1285.82|1282.94|1286.18|1283.3|1280.02|1277.14|0
1655372100000|2022-06-16 09:35:00|1285.69|1282.81|1286.06|1283.18|1286.67|1283.79|1283.72|1280.84|0
1655372400000|2022-06-16 09:40:00|1285.69|1282.81|1285.33|1282.45|1289.38|1286.5|1282.49|1279.61|0
1655372700000|2022-06-16 09:45:00|1285.82|1282.94|1281.75|1278.87|1287.05|1284.17|1281.75|1278.87|0
1655373000000|2022-06-16 09:50:00|1281.51|1278.63|1280.77|1277.89|1285.2|1282.32|1280.52|1277.64|0
1655373300000|2022-06-16 09:55:00|1280.52|1277.64|1278.06|1275.18|1282.49|1279.61|1276.83|1273.95|0
1655373600000|2022-06-16 10:00:00|1277.94|1275.06|1273.64|1270.76|1282.49|1279.61|1273.14|1270.26|0
1655373900000|2022-06-16 10:05:00|1274.01|1271.13|1274.13|1271.25|1275.36|1272.48|1272.65|1269.77|0
1655374200000|2022-06-16 10:10:00|1273.88|1271|1275.6|1272.72|1275.85|1272.97|1270.69|1267.81|0
1655374500000|2022-06-16 10:15:00|1275.48|1272.6|1273.14|1270.26|1277.08|1274.2|1273.14|1270.26|0
1655374800000|2022-06-16 10:20:00|1274.37|1271.49|1281.26|1278.38|1282.24|1279.36|1274.37|1271.49|0
1655375100000|2022-06-16 10:25:00|1281.51|1278.63|1283.23|1280.35|1283.47|1280.59|1280.77|1277.89|0
1655375400000|2022-06-16 10:30:00|1283.47|1280.59|1285.32|1282.44|1286.06|1283.18|1281.63|1278.75|0
1655375700000|2022-06-16 10:35:00|1285.57|1282.69|1286.31|1283.43|1287.41|1284.53|1284.59|1281.71|0
1655376000000|2022-06-16 10:40:00|1286.43|1283.55|1285.93|1283.05|1287.41|1284.53|1285.69|1282.81|0
1655376300000|2022-06-16 10:45:00|1286.06|1283.18|1283.47|1280.59|1287.9|1285.02|1282.98|1280.1|0
1655376600000|2022-06-16 10:50:00|1283.72|1280.84|1286.06|1283.18|1288.89|1286.01|1282.24|1279.36|0
1655376900000|2022-06-16 10:55:00|1285.93|1283.05|1286.55|1283.67|1288.28|1285.4|1280.77|1277.89|0
1655377200000|2022-06-16 11:00:00|1286.18|1283.3|1279.29|1276.41|1286.18|1283.3|1277.94|1275.06|0
1655377500000|2022-06-16 11:05:00|1279.42|1276.54|1279.17|1276.29|1280.77|1277.89|1275.35|1272.47|0
1655377800000|2022-06-16 11:10:00|1279.04|1276.16|1282.1|1279.22|1282.59|1279.71|1278.19|1275.31|0
1655378100000|2022-06-16 11:15:00|1281.74|1278.86|1284.44|1281.56|1286.77|1283.89|1281.74|1278.86|0
1655378400000|2022-06-16 11:20:00|1284.31|1281.43|1283.95|1281.07|1287.02|1284.14|1282.35|1279.47|0
1655378700000|2022-06-16 11:25:00|1283.58|1280.7|1277.18|1274.3|1284.31|1281.43|1275.1|1272.22|0
1655379000000|2022-06-16 11:30:00|1278.17|1275.29|1276.94|1274.06|1282.97|1280.09|1276.45|1273.57|0
1655379300000|2022-06-16 11:35:00|1276.69|1273.81|1279.41|1276.53|1279.41|1276.53|1275.46|1272.58|0
1655379600000|2022-06-16 11:40:00|1279.9|1277.02|1282.68|1279.8|1284.82|1281.94|1278.8|1275.92|0
1655379900000|2022-06-16 11:45:00|1282.93|1280.05|1288.47|1285.59|1289.08|1286.2|1282.93|1280.05|0
1655380200000|2022-06-16 11:50:00|1287.6|1284.72|1285.39|1282.51|1289.33|1286.45|1285.14|1282.26|0
1655380500000|2022-06-16 11:55:00|1285.63|1282.75|1279.97|1277.09|1286.87|1283.99|1278.74|1275.86|0
1655380800000|2022-06-16 12:00:00|1280.22|1277.34|1272.35|1269.47|1281.94|1279.06|1269.89|1267.01|0
1655381100000|2022-06-16 12:05:00|1271.86|1268.98|1267.92|1265.04|1272.59|1269.71|1266.69|1263.81|0
1655381400000|2022-06-16 12:10:00|1268.17|1265.29|1265.96|1263.08|1268.91|1266.03|1263.99|1261.11|0
1655381700000|2022-06-16 12:15:00|1266.2|1263.32|1272.1|1269.22|1272.59|1269.71|1263.99|1261.11|0
1655382000000|2022-06-16 12:20:00|1271.74|1268.86|1264.48|1261.6|1271.86|1268.98|1263.74|1260.86|0
1655382300000|2022-06-16 12:25:00|1264.73|1261.85|1267.31|1264.43|1268.54|1265.66|1262.27|1259.39|0
1655382600000|2022-06-16 12:30:00|1267.56|1264.68|1264.85|1261.97|1269.77|1266.89|1262.27|1259.39|0
1655382900000|2022-06-16 12:35:00|1264.48|1261.6|1260.06|1257.18|1266.69|1263.81|1257.11|1254.23|0
1655383200000|2022-06-16 12:40:00|1260.3|1257.42|1265.95|1263.07|1267.43|1264.55|1260.06|1257.18|0
1655383500000|2022-06-16 12:45:00|1266.2|1263.32|1270.13|1267.25|1271.12|1268.24|1264.23|1261.35|0
1655383800000|2022-06-16 12:50:00|1269.89|1267.01|1270.13|1267.25|1271.12|1268.24|1267.43|1264.55|0
1655384100000|2022-06-16 12:55:00|1269.89|1267.01|1273.46|1270.58|1275.05|1272.17|1268.41|1265.53|0
1655384400000|2022-06-16 13:00:00|1273.57|1270.69|1271.99|1269.11|1275.3|1272.42|1268.06|1265.18|0
1655384700000|2022-06-16 13:05:00|1272.12|1269.24|1274.21|1271.33|1276.67|1273.79|1271.25|1268.37|0
1655385000000|2022-06-16 13:10:00|1274.45|1271.57|1275.3|1272.42|1277.26|1274.38|1273.82|1270.94|0
1655385300000|2022-06-16 13:15:00|1275.54|1272.66|1277.76|1274.88|1278.25|1275.37|1275.05|1272.17|0
1655385600000|2022-06-16 13:20:00|1278|1275.12|1280.95|1278.07|1281.2|1278.32|1277.02|1274.14|0
1655385900000|2022-06-16 13:25:00|1281.45|1278.57|1282.18|1279.3|1283.17|1280.29|1278.74|1275.86|0
1655386200000|2022-06-16 13:30:00|1281.94|1279.06|1291.54|1288.66|1292.53|1289.65|1278.25|1275.37|0
1655386500000|2022-06-16 13:35:00|1292.03|1289.15|1299.18|1296.3|1304.11|1301.23|1287.11|1284.23|0
1655386800000|2022-06-16 13:40:00|1299.42|1296.54|1302.87|1299.99|1306.33|1303.45|1295.73|1292.85|0
1655387100000|2022-06-16 13:45:00|1303.37|1300.49|1292.03|1289.15|1304.35|1301.47|1287.11|1284.23|0
1655387400000|2022-06-16 13:50:00|1292.77|1289.89|1299.79|1296.91|1303.52|1300.64|1292.77|1289.89|0
1655387700000|2022-06-16 13:55:00|1301.21|1298.33|1298.62|1295.74|1302.19|1299.31|1292.34|1289.46|0
1655388000000|2022-06-16 14:00:00|1300.22|1297.34|1305.89|1303.01|1306.87|1303.99|1296.52|1293.64|0
1655388300000|2022-06-16 14:05:00|1306.63|1303.75|1306.63|1303.75|1312.54|1309.66|1305.89|1303.01|0
1655388600000|2022-06-16 14:10:00|1307.12|1304.24|1311.48|1308.6|1312.96|1310.08|1307.05|1304.17|0
1655388900000|2022-06-16 14:15:00|1312.22|1309.34|1310.25|1307.37|1312.47|1309.59|1303.35|1300.47|0
1655389200000|2022-06-16 14:20:00|1311.73|1308.85|1300.15|1297.27|1311.73|1308.85|1297.69|1294.81|0
1655389500000|2022-06-16 14:25:00|1299.9|1297.02|1297.44|1294.56|1301.13|1298.25|1296.46|1293.58|0
1655389800000|2022-06-16 14:30:00|1298.43|1295.55|1300.4|1297.52|1304.34|1301.46|1296.95|1294.07|0
1655390100000|2022-06-16 14:35:00|1300.89|1298.01|1310|1307.12|1310.25|1307.37|1300.89|1298.01|0
1655390400000|2022-06-16 14:40:00|1310.25|1307.37|1319.86|1316.98|1319.86|1316.98|1308.77|1305.89|0
1655390700000|2022-06-16 14:45:00|1319.61|1316.73|1325.28|1322.4|1325.28|1322.4|1317.89|1315.01|0
1655391000000|2022-06-16 14:50:00|1325.04|1322.16|1324.05|1321.17|1329.72|1326.84|1323.06|1320.18|0
1655391300000|2022-06-16 14:55:00|1323.8|1320.92|1327.84|1324.96|1327.84|1324.96|1321.18|1318.3|0
1655391600000|2022-06-16 15:00:00|1328.09|1325.21|1319.95|1317.07|1328.33|1325.45|1318.47|1315.59|0
1655391900000|2022-06-16 15:05:00|1320.69|1317.81|1320.44|1317.56|1326.36|1323.48|1320.2|1317.32|0
1655392200000|2022-06-16 15:10:00|1320.94|1318.06|1310.34|1307.46|1322.17|1319.29|1310.34|1307.46|0
1655392500000|2022-06-16 15:15:00|1311.82|1308.94|1312.81|1309.93|1313.79|1310.91|1307.14|1304.26|0
1655392800000|2022-06-16 15:20:00|1313.3|1310.42|1310.59|1307.71|1316.75|1313.87|1307.88|1305|0
1655393100000|2022-06-16 15:25:00|1310.84|1307.96|1306.9|1304.02|1311.57|1308.69|1300.25|1297.37|0
1655393400000|2022-06-16 15:30:00|1306.65|1303.77|1312.07|1309.19|1312.31|1309.43|1305.42|1302.54|0
1655393700000|2022-06-16 15:35:00|1312.81|1309.93|1308.37|1305.49|1314.28|1311.4|1307.63|1304.75|0
1655394000000|2022-06-16 15:40:00|1308.13|1305.25|1317.24|1314.36|1320.44|1317.56|1307.63|1304.75|0
1655394300000|2022-06-16 15:45:00|1317.86|1314.98|1316.99|1314.11|1320.08|1317.2|1316.75|1313.87|0
1655394600000|2022-06-16 15:50:00|1316.01|1313.13|1319.46|1316.58|1321.56|1318.68|1313.79|1310.91|0
1655394900000|2022-06-16 15:55:00|1319.21|1316.33|1309.6|1306.72|1319.7|1316.82|1309.6|1306.72|0
1655395200000|2022-06-16 16:00:00|1309.85|1306.97|1315.51|1312.63|1318.22|1315.34|1308.37|1305.49|0
1655395500000|2022-06-16 16:05:00|1316.01|1313.13|1322.41|1319.53|1322.41|1319.53|1314.04|1311.16|0
1655395800000|2022-06-16 16:10:00|1322.66|1319.78|1324.39|1321.51|1324.88|1322|1317.73|1314.85|0
1655396100000|2022-06-16 16:15:00|1324.63|1321.75|1321.92|1319.04|1324.63|1321.75|1317.24|1314.36|0
1655396400000|2022-06-16 16:20:00|1322.17|1319.29|1320.69|1317.81|1324.39|1321.51|1318.47|1315.59|0
1655396700000|2022-06-16 16:25:00|1320.93|1318.05|1311.82|1308.94|1322.41|1319.53|1310.59|1307.71|0
1655397000000|2022-06-16 16:30:00|1311.57|1308.69|1314.03|1311.15|1319.34|1316.46|1309.85|1306.97|0
1655397300000|2022-06-16 16:35:00|1314.28|1311.4|1317.37|1314.49|1321.43|1318.55|1314.28|1311.4|0
1655397600000|2022-06-16 16:40:00|1316.99|1314.11|1311.82|1308.94|1319.46|1316.58|1309.11|1306.23|0
1655397900000|2022-06-16 16:45:00|1312.31|1309.43|1309.11|1306.23|1315.02|1312.14|1307.02|1304.14|0
1655398200000|2022-06-16 16:50:00|1308.86|1305.98|1312.06|1309.18|1314.03|1311.15|1307.38|1304.5|0
1655398500000|2022-06-16 16:55:00|1311.82|1308.94|1313.05|1310.17|1317.24|1314.36|1311.82|1308.94|0
1655398800000|2022-06-16 17:00:00|1311.57|1308.69|1313.29|1310.41|1315.02|1312.14|1305.91|1303.03|0
1655399100000|2022-06-16 17:05:00|1312.8|1309.92|1304.68|1301.8|1315.02|1312.14|1300.98|1298.1|0
1655399400000|2022-06-16 17:10:00|1304.31|1301.43|1306.89|1304.01|1309.85|1306.97|1303.94|1301.06|0
1655399700000|2022-06-16 17:15:00|1306.65|1303.77|1309.85|1306.97|1309.85|1306.97|1304.56|1301.68|0
1655400000000|2022-06-16 17:20:00|1309.6|1306.72|1316|1313.12|1316.5|1313.62|1309.11|1306.23|0
1655400300000|2022-06-16 17:25:00|1315.76|1312.88|1303.44|1300.56|1317.48|1314.6|1299.01|1296.13|0
1655400600000|2022-06-16 17:30:00|1306.89|1304.01|1303.69|1300.81|1311.08|1308.2|1300.98|1298.1|0
1655400900000|2022-06-16 17:35:00|1303.44|1300.56|1305.91|1303.03|1311.32|1308.44|1302.95|1300.07|0
1655401200000|2022-06-16 17:40:00|1306.4|1303.52|1316.74|1313.86|1316.74|1313.86|1304.92|1302.04|0
1655401500000|2022-06-16 17:45:00|1317.24|1314.36|1316.74|1313.86|1321.42|1318.54|1315.88|1313|0
1655401800000|2022-06-16 17:50:00|1315.76|1312.88|1319.95|1317.07|1321.06|1318.18|1315.76|1312.88|0
1655402100000|2022-06-16 17:55:00|1319.7|1316.82|1328.62|1325.74|1329.36|1326.48|1318.47|1315.59|0
1655402400000|2022-06-16 18:00:00|1329.36|1326.48|1326.64|1323.76|1330.1|1327.22|1324.17|1321.29|0
1655402700000|2022-06-16 18:05:00|1326.89|1324.01|1331.09|1328.21|1333.56|1330.68|1325.41|1322.53|0
1655403000000|2022-06-16 18:10:00|1331.58|1328.7|1328.12|1325.24|1331.83|1328.95|1327.38|1324.5|0
1655403300000|2022-06-16 18:15:00|1328.37|1325.49|1328.86|1325.98|1331.83|1328.95|1328.12|1325.24|0
1655403600000|2022-06-16 18:20:00|1327.88|1325|1333.8|1330.92|1334.79|1331.91|1327.63|1324.75|0
1655403900000|2022-06-16 18:25:00|1333.55|1330.67|1335.53|1332.65|1335.53|1332.65|1331.83|1328.95|0
1655404200000|2022-06-16 18:30:00|1336.27|1333.39|1334.79|1331.91|1337.01|1334.13|1330.84|1327.96|0
1655404500000|2022-06-16 18:35:00|1334.54|1331.66|1333.06|1330.18|1337.26|1334.38|1331.09|1328.21|0
1655404800000|2022-06-16 18:40:00|1332.81|1329.93|1330.84|1327.96|1332.81|1329.93|1324.17|1321.29|0
1655405100000|2022-06-16 18:45:00|1331.33|1328.45|1344.67|1341.79|1344.67|1341.79|1328.37|1325.49|0
1655405400000|2022-06-16 18:50:00|1344.42|1341.54|1345.91|1343.03|1346.65|1343.77|1340.96|1338.08|0
1655405700000|2022-06-16 18:55:00|1345.66|1342.78|1339.7|1336.82|1346.4|1343.52|1339.7|1336.82|0
1655406000000|2022-06-16 19:00:00|1339.94|1337.06|1328.6|1325.72|1341.18|1338.3|1324.9|1322.02|0
1655406300000|2022-06-16 19:05:00|1329.58|1326.7|1320.46|1317.58|1334.52|1331.64|1320.46|1317.58|0
1655406600000|2022-06-16 19:10:00|1320.71|1317.83|1324.9|1322.02|1328.84|1325.96|1314.55|1311.67|0
1655406900000|2022-06-16 19:15:00|1326.87|1323.99|1321.94|1319.06|1331.8|1328.92|1321.94|1319.06|0
1655407200000|2022-06-16 19:20:00|1321.82|1318.94|1321.94|1319.06|1323.67|1320.79|1317.26|1314.38|0
1655407500000|2022-06-16 19:25:00|1322.43|1319.55|1318.49|1315.61|1324.16|1321.28|1313.56|1310.68|0
1655407800000|2022-06-16 19:30:00|1318.98|1316.1|1332.05|1329.17|1333.28|1330.4|1317.5|1314.62|0
1655408100000|2022-06-16 19:35:00|1333.53|1330.65|1325.98|1323.1|1333.78|1330.9|1324.25|1321.37|0
1655408400000|2022-06-16 19:40:00|1325.73|1322.85|1329.43|1326.55|1329.43|1326.55|1317.1|1314.22|0
1655408700000|2022-06-16 19:45:00|1329.68|1326.8|1336.84|1333.96|1339.31|1336.43|1327.21|1324.33|0
1655409000000|2022-06-16 19:50:00|1335.98|1333.1|1331.16|1328.28|1336.59|1333.71|1327.95|1325.07|0
1655409300000|2022-06-16 19:55:00|1329.93|1327.05|1314.14|1311.26|1332.15|1329.27|1314.14|1311.26|0
1655409600000|2022-06-16 20:00:00|1315.87|1312.99|1319.45|1316.57|1320.55|1317.67|1313.89|1311.01|0
1655409900000|2022-06-16 20:05:00|1319.81|1316.93|1322.52|1319.64|1322.52|1319.64|1312.79|1309.91|0
1655410200000|2022-06-16 20:10:00|1323.02|1320.14|1310.94|1308.06|1323.02|1320.14|1310.94|1308.06|0
1655410500000|2022-06-16 20:15:00|1312.9|1309.54|1319.31|1315.95|1319.8|1316.44|1312.41|1309.05|0
1655410800000|2022-06-16 20:20:00|1318.82|1315.46|1317.71|1314.35|1320.18|1316.82|1317.59|1314.23|0
1655411100000|2022-06-16 20:25:00|1317.83|1314.47|1315|1311.64|1319.56|1316.2|1315|1311.64|0
1655411400000|2022-06-16 20:30:00|1314.87|1311.51|1316.11|1312.75|1316.11|1312.75|1313.39|1310.03|0
1655411700000|2022-06-16 20:35:00|1316.35|1312.99|1316.85|1313.49|1317.09|1313.73|1315.25|1311.89|0
1655412000000|2022-06-16 20:40:00|1316.73|1313.37|1316.84|1313.48|1317.34|1313.98|1316.11|1312.75|0
1655412300000|2022-06-16 20:45:00|1316.48|1313.12|1311.18|1307.82|1316.48|1313.12|1311.18|1307.82|0
1655412600000|2022-06-16 20:50:00|1311.55|1308.19|1309.2|1305.84|1311.67|1308.31|1308.46|1305.1|0
1655412900000|2022-06-16 20:55:00|1309.45|1306.09|1309.82|1306.46|1310.93|1307.57|1308.1|1304.74|0
1655413200000|2022-06-16 21:00:00|1310.28|1306.92|1309.53|1306.17|1310.64|1307.28|1309.53|1306.17|0
1655413500000|2022-06-16 21:05:00|1309.56|1306.2|1309.6|1306.24|1310.14|1306.78|1309.38|1306.02|0
1655413800000|2022-06-16 21:10:00|1309.88|1306.52|1309.42|1306.06|1309.88|1306.52|1309.31|1305.95|0
1655414100000|2022-06-16 21:15:00|1309.81|1306.45|1309.38|1306.02|1309.85|1306.49|1309.35|1305.99|0
1655414400000|2022-06-16 21:20:00|1309.35|1305.99|1308.88|1305.52|1309.35|1305.99|1308.7|1305.34|0
1655414700000|2022-06-16 21:25:00|1308.99|1305.63|1308.78|1305.42|1309.42|1306.06|1308.78|1305.42|0
1655415000000|2022-06-16 21:30:00|1308.82|1305.46|1309.57|1306.21|1309.64|1306.28|1308.45|1305.09|0
1655415300000|2022-06-16 21:35:00|1309.64|1306.28|1309.92|1306.56|1309.99|1306.63|1309.64|1306.28|0
1655415600000|2022-06-16 21:40:00|1309.96|1306.6|1309.26|1305.9|1310.02|1306.66|1309.26|1305.9|0
1655415900000|2022-06-16 21:45:00|1309.44|1306.08|1310.43|1307.07|1310.43|1307.07|1309.44|1306.08|0
1655416200000|2022-06-16 21:50:00|1310.4|1307.04|1310.08|1306.72|1310.43|1307.07|1309.62|1306.26|0
1655416500000|2022-06-16 21:55:00|1309.97|1306.61|1309.33|1305.97|1310.08|1306.72|1309.18|1305.82|0
1655416800000|2022-06-16 22:00:00|1308.59|1305.23|1305.01|1301.65|1308.59|1305.23|1304.27|1300.91|0
1655417100000|2022-06-16 22:05:00|1304.65|1301.29|1307.72|1304.36|1307.72|1304.36|1303.78|1300.42|0
1654499100000|2022-06-06 07:05:00|864.23|861.83|864.11|861.71|865.86|863.46|863.06|860.66|0
1654499400000|2022-06-06 07:10:00|864.22|861.82|864.22|861.82|865.62|863.22|863.76|861.36|0
1654499700000|2022-06-06 07:15:00|863.99|861.59|865.16|862.76|865.39|862.99|863.76|861.36|0
1654500000000|2022-06-06 07:20:00|865.39|862.99|862.95|860.55|867.02|864.62|862.59|860.19|0
1654500300000|2022-06-06 07:25:00|863.06|860.66|864.46|862.06|865.15|862.75|862.59|860.19|0
1654500600000|2022-06-06 07:30:00|864.69|862.29|866.79|864.39|867.84|865.44|864.69|862.29|0
1654500900000|2022-06-06 07:35:00|866.32|863.92|864.92|862.52|867.72|865.32|864.45|862.05|0
1654501200000|2022-06-06 07:40:00|864.22|861.82|864.92|862.52|865.62|863.22|862.82|860.42|0
1654501500000|2022-06-06 07:45:00|865.15|862.75|863.52|861.12|865.74|863.34|862.82|860.42|0
1654501800000|2022-06-06 07:50:00|863.75|861.35|857.7|855.3|864.45|862.05|854.91|852.51|0
1654502100000|2022-06-06 07:55:00|857.93|855.53|853.75|851.35|859.1|856.7|853.75|851.35|0
1654502400000|2022-06-06 08:00:00|853.4|851|851.42|849.02|853.52|851.12|850.62|848.22|0
1654502700000|2022-06-06 08:05:00|851.66|849.26|851.13|848.73|852.15|849.75|850.9|848.5|0
1654503000000|2022-06-06 08:10:00|850.67|848.27|847.41|845.01|851.6|849.2|846.25|843.85|0
1654503300000|2022-06-06 08:15:00|847.18|844.78|848.34|845.94|848.8|846.4|845.32|842.92|0
1654503600000|2022-06-06 08:20:00|848.69|846.29|847.17|844.77|848.8|846.4|846.94|844.54|0
1654503900000|2022-06-06 08:25:00|846.94|844.54|847.17|844.77|847.64|845.24|846.94|844.54|0
1654504200000|2022-06-06 08:30:00|846.94|844.54|848.1|845.7|848.34|845.94|844.62|842.22|0
1654504500000|2022-06-06 08:35:00|848.34|845.94|848.1|845.7|848.8|846.4|847.64|845.24|0
1654504800000|2022-06-06 08:40:00|847.87|845.47|847.87|845.47|848.1|845.7|846.71|844.31|0
1654505100000|2022-06-06 08:45:00|847.64|845.24|846.94|844.54|849.27|846.87|846.94|844.54|0
1654505400000|2022-06-06 08:50:00|846.83|844.43|845.31|842.91|848.69|846.29|845.08|842.68|0
1654505700000|2022-06-06 08:55:00|845.54|843.14|845.54|843.14|847.17|844.77|845.08|842.68|0
1654506000000|2022-06-06 09:00:00|845.78|843.38|847.17|844.77|847.87|845.47|845.31|842.91|0
1654506300000|2022-06-06 09:05:00|846.94|844.54|848.22|845.82|848.33|845.93|846.94|844.54|0
1654506600000|2022-06-06 09:10:00|848.33|845.93|847.87|845.47|848.8|846.4|847.87|845.47|0
1654506900000|2022-06-06 09:15:00|848.33|845.93|849.26|846.86|849.96|847.56|848.1|845.7|0
1654507200000|2022-06-06 09:20:00|849.49|847.09|849.73|847.33|850.42|848.02|849.15|846.75|0
1654507500000|2022-06-06 09:25:00|849.49|847.09|850.42|848.02|851.59|849.19|849.26|846.86|0
1654507800000|2022-06-06 09:30:00|850.66|848.26|851.12|848.72|852.29|849.89|850.42|848.02|0
1654508100000|2022-06-06 09:35:00|851.24|848.84|854.61|852.21|854.61|852.21|851.24|848.84|0
1654508400000|2022-06-06 09:40:00|854.74|852.34|855.08|852.68|855.78|853.38|852.98|850.58|0
1654508700000|2022-06-06 09:45:00|854.97|852.57|852.75|850.35|855.08|852.68|852.75|850.35|0
1654509000000|2022-06-06 09:50:00|852.87|850.47|854.61|852.21|854.85|852.45|852.52|850.12|0
1654509300000|2022-06-06 09:55:00|854.38|851.98|852.75|850.35|854.85|852.45|852.75|850.35|0
1654509600000|2022-06-06 10:00:00|852.87|850.47|851.12|848.72|853.45|851.05|850.19|847.79|0
1654509900000|2022-06-06 10:05:00|850.88|848.48|850.77|848.37|851.94|849.54|850.42|848.02|0
1654510200000|2022-06-06 10:10:00|850.65|848.25|850.88|848.48|851.58|849.18|850.19|847.79|0
1654510500000|2022-06-06 10:15:00|851.12|848.72|851.35|848.95|851.82|849.42|850.65|848.25|0
1654510800000|2022-06-06 10:20:00|851.12|848.72|849.95|847.55|851.58|849.18|849.49|847.09|0
1654511100000|2022-06-06 10:25:00|849.72|847.32|849.84|847.44|850.42|848.02|848.91|846.51|0
1654511400000|2022-06-06 10:30:00|849.72|847.32|849.02|846.62|850.65|848.25|848.55|846.15|0
1654511700000|2022-06-06 10:35:00|848.79|846.39|850.42|848.02|850.88|848.48|848.55|846.15|0
1654512000000|2022-06-06 10:40:00|850.18|847.78|849.95|847.55|850.3|847.9|849.72|847.32|0
1654512300000|2022-06-06 10:45:00|850.18|847.78|850.18|847.78|850.3|847.9|849.48|847.08|0
1654512600000|2022-06-06 10:50:00|850.07|847.67|848.78|846.38|850.41|848.01|848.55|846.15|0
1654512900000|2022-06-06 10:55:00|848.91|846.51|849.02|846.62|849.48|847.08|847.98|845.58|0
1654513200000|2022-06-06 11:00:00|849.48|847.08|851.11|848.71|851.58|849.18|849.48|847.08|0
1654513500000|2022-06-06 11:05:00|851.34|848.94|851.34|848.94|851.58|849.18|850.64|848.24|0
1654513800000|2022-06-06 11:10:00|851.23|848.83|851.58|849.18|851.58|849.18|850.88|848.48|0
1654514100000|2022-06-06 11:15:00|851.34|848.94|849.83|847.43|851.58|849.18|849.48|847.08|0
1654514400000|2022-06-06 11:20:00|849.71|847.31|848.08|845.68|850.41|848.01|847.85|845.45|0
1654514700000|2022-06-06 11:25:00|847.85|845.45|849.01|846.61|849.94|847.54|847.85|845.45|0
1654515000000|2022-06-06 11:30:00|849.13|846.73|849.25|846.85|849.71|847.31|847.62|845.22|0
1654515300000|2022-06-06 11:35:00|849.71|847.31|849.94|847.54|850.18|847.78|848.78|846.38|0
1654515600000|2022-06-06 11:40:00|849.83|847.43|851.69|849.29|851.8|849.4|849.83|847.43|0
1654515900000|2022-06-06 11:45:00|851.57|849.17|854.37|851.97|855.53|853.13|851.11|848.71|0
1654516200000|2022-06-06 11:50:00|854.49|852.09|852.16|849.76|855.3|852.9|851.1|848.7|0
1654516500000|2022-06-06 11:55:00|850.17|847.77|847.85|845.45|850.87|848.47|847.85|845.45|0
1654516800000|2022-06-06 12:00:00|847.38|844.98|849.01|846.61|849.01|846.61|847.38|844.98|0
1654517100000|2022-06-06 12:05:00|849.24|846.84|847.85|845.45|849.47|847.07|845.99|843.59|0
1654517400000|2022-06-06 12:10:00|848.08|845.68|847.15|844.75|848.08|845.68|846.45|844.05|0
1654517700000|2022-06-06 12:15:00|847.04|844.64|848.31|845.91|848.31|845.91|846.22|843.82|0
1654518000000|2022-06-06 12:20:00|848.2|845.8|851.1|848.7|851.69|849.29|848.2|845.8|0
1654518300000|2022-06-06 12:25:00|851.33|848.93|850.32|847.92|851.69|849.29|848.54|846.14|0
1654518600000|2022-06-06 12:30:00|850.2|847.8|847.87|845.47|850.2|847.8|847.64|845.24|0
1654518900000|2022-06-06 12:35:00|848.11|845.71|845.31|842.91|848.11|845.71|845.31|842.91|0
1654519200000|2022-06-06 12:40:00|845.55|843.15|846.48|844.08|847.64|845.24|845.31|842.91|0
1654519500000|2022-06-06 12:45:00|846.71|844.31|844.74|842.34|846.94|844.54|842.29|839.89|0
1654519800000|2022-06-06 12:50:00|844.85|842.45|846.94|844.54|847.87|845.47|844.15|841.75|0
1654520100000|2022-06-06 12:55:00|847.17|844.77|848.1|845.7|848.57|846.17|846.36|843.96|0
1654520400000|2022-06-06 13:00:00|847.87|845.47|847.64|845.24|849.03|846.63|847.4|845|0
1654520700000|2022-06-06 13:05:00|847.99|845.59|846.01|843.61|847.99|845.59|845.08|842.68|0
1654521000000|2022-06-06 13:10:00|846.24|843.84|846.01|843.61|846.47|844.07|844.61|842.21|0
1654521300000|2022-06-06 13:15:00|845.77|843.37|848.8|846.4|851.13|848.73|845.77|843.37|0
1654521600000|2022-06-06 13:20:00|849.03|846.63|850.43|848.03|851.83|849.43|848.57|846.17|0
1654521900000|2022-06-06 13:25:00|850.66|848.26|850.43|848.03|851.83|849.43|850.43|848.03|0
1654522200000|2022-06-06 13:30:00|849.15|846.75|850.43|848.03|854.62|852.22|846|843.6|0
1654522500000|2022-06-06 13:35:00|850.89|848.49|854.86|852.46|859.06|856.66|850.08|847.68|0
1654522800000|2022-06-06 13:40:00|854.39|851.99|851.13|848.73|856.72|854.32|843.91|841.51|0
1654523100000|2022-06-06 13:45:00|851.59|849.19|856.02|853.62|860.46|858.06|849.85|847.45|0
1654523400000|2022-06-06 13:50:00|855.79|853.39|854.28|851.88|859.06|856.66|852.99|850.59|0
1654523700000|2022-06-06 13:55:00|854.62|852.22|847.4|845|856.49|854.09|847.16|844.76|0
1654524000000|2022-06-06 14:00:00|845.77|843.37|837.41|835.01|847.4|845|836.25|833.85|0
1654524300000|2022-06-06 14:05:00|837.87|835.47|837.76|835.36|838.69|836.29|833.17|830.77|0
1654524600000|2022-06-06 14:10:00|837.3|834.9|836.14|833.74|838.46|836.06|835.21|832.81|0
1654524900000|2022-06-06 14:15:00|836.37|833.97|840.31|837.91|843.1|840.7|835.67|833.27|0
1654525200000|2022-06-06 14:20:00|841.24|838.84|840.86|838.46|842.63|840.23|838.92|836.52|0
1654525500000|2022-06-06 14:25:00|841.56|839.16|839.95|837.55|844.36|841.96|837.52|835.12|0
1654525800000|2022-06-06 14:30:00|839.02|836.62|838.1|835.7|841.57|839.17|836.94|834.54|0
1654526100000|2022-06-06 14:35:00|837.86|835.46|839.02|836.62|842.5|840.1|836.94|834.54|0
1654526400000|2022-06-06 14:40:00|838.33|835.93|838.33|835.93|843.66|841.26|836.94|834.54|0
1654526700000|2022-06-06 14:45:00|837.86|835.46|836.94|834.54|840.41|838.01|836.94|834.54|0
1654527000000|2022-06-06 14:50:00|837.17|834.77|841.34|838.94|841.57|839.17|834.85|832.45|0
1654527300000|2022-06-06 14:55:00|841.11|838.71|838.56|836.16|842.27|839.87|837.86|835.46|0
1654527600000|2022-06-06 15:00:00|838.32|835.92|840.41|838.01|840.87|838.47|835.08|832.68|0
1654527900000|2022-06-06 15:05:00|840.64|838.24|845.75|843.35|846.21|843.81|838.09|835.69|0
1654528200000|2022-06-06 15:10:00|846.44|844.04|854.12|851.72|856.21|853.81|846.44|844.04|0
1654528500000|2022-06-06 15:15:00|855.05|852.65|868.85|866.45|868.85|866.45|853.65|851.25|0
1654528800000|2022-06-06 15:20:00|869.55|867.15|867.45|865.05|870.25|867.85|864.89|862.49|0
1654529100000|2022-06-06 15:25:00|867.22|864.82|864.42|862.02|868.62|866.22|863.49|861.09|0
1654529400000|2022-06-06 15:30:00|865.12|862.72|866.05|863.65|867.45|865.05|862.56|860.16|0
1654529700000|2022-06-06 15:35:00|867.22|864.82|866.28|863.88|868.85|866.45|863.72|861.32|0
1654530000000|2022-06-06 15:40:00|866.75|864.35|860|857.6|866.98|864.58|859.53|857.13|0
1654530300000|2022-06-06 15:45:00|860.46|858.06|863.02|860.62|863.02|860.62|856.51|854.11|0
1654530600000|2022-06-06 15:50:00|863.49|861.09|861.86|859.46|864.42|862.02|859.76|857.36|0
1654530900000|2022-06-06 15:55:00|861.39|858.99|861.16|858.76|863.72|861.32|859.76|857.36|0
1654531200000|2022-06-06 16:00:00|861.62|859.22|875.15|872.75|877.72|875.32|861.16|858.76|0
1654531500000|2022-06-06 16:05:00|874.68|872.28|878.42|876.02|878.65|876.25|872.58|870.18|0
1654531800000|2022-06-06 16:10:00|878.65|876.25|881.46|879.06|883.33|880.93|877.72|875.32|0
1654532100000|2022-06-06 16:15:00|882.63|880.23|879.59|877.19|883.33|880.93|877.72|875.32|0
1654532400000|2022-06-06 16:20:00|880.06|877.66|882.86|880.46|882.86|880.46|877.48|875.08|0
1654532700000|2022-06-06 16:25:00|882.4|880|883.8|881.4|885.44|883.04|879.35|876.95|0
1654533000000|2022-06-06 16:30:00|884.03|881.63|880.88|878.48|888.49|886.09|880.76|878.36|0
1654533300000|2022-06-06 16:35:00|881.22|878.82|878.42|876.02|881.93|879.53|877.95|875.55|0
1654533600000|2022-06-06 16:40:00|878.65|876.25|877.37|874.97|879.82|877.42|876.08|873.68|0
1654533900000|2022-06-06 16:45:00|877.01|874.61|876.78|874.38|877.95|875.55|874.91|872.51|0
1654534200000|2022-06-06 16:50:00|877.48|875.08|876.78|874.38|881.22|878.82|876.54|874.14|0
1654534500000|2022-06-06 16:55:00|877.13|874.73|874.44|872.04|877.71|875.31|873.27|870.87|0
1654534800000|2022-06-06 17:00:00|874.21|871.81|878.88|876.48|878.88|876.48|874.21|871.81|0
1654535100000|2022-06-06 17:05:00|878.41|876.01|876.07|873.67|878.88|876.48|874.21|871.81|0
1654535400000|2022-06-06 17:10:00|875.37|872.97|880.74|878.34|883.31|880.91|875.37|872.97|0
1654535700000|2022-06-06 17:15:00|880.97|878.57|881.9|879.5|885.17|882.77|880.04|877.64|0
1654536000000|2022-06-06 17:20:00|882.14|879.74|880.74|878.34|884.94|882.54|878.87|876.47|0
1654536300000|2022-06-06 17:25:00|881.44|879.04|880.03|877.63|882.6|880.2|879.33|876.93|0
1654536600000|2022-06-06 17:30:00|880.27|877.87|877.47|875.07|881.2|878.8|876.54|874.14|0
1654536900000|2022-06-06 17:35:00|878.17|875.77|870.71|868.31|878.4|876|868.62|866.22|0
1654537200000|2022-06-06 17:40:00|870.25|867.85|867.22|864.82|870.94|868.54|865.36|862.96|0
1654537500000|2022-06-06 17:45:00|866.99|864.59|866.76|864.36|870.24|867.84|866.29|863.89|0
1654537800000|2022-06-06 17:50:00|866.99|864.59|865.82|863.42|867.45|865.05|863.5|861.1|0
1654538100000|2022-06-06 17:55:00|865.59|863.19|862.8|860.4|865.59|863.19|862.57|860.17|0
1654538400000|2022-06-06 18:00:00|862.57|860.17|863.5|861.1|865.13|862.73|862.57|860.17|0
1654538700000|2022-06-06 18:05:00|863.73|861.33|865.82|863.42|868.85|866.45|862.8|860.4|0
1654539000000|2022-06-06 18:10:00|866.06|863.66|868.15|865.75|868.15|865.75|864.89|862.49|0
1654539300000|2022-06-06 18:15:00|868.61|866.21|869.08|866.68|871.4|869|867.22|864.82|0
1654539600000|2022-06-06 18:20:00|869.31|866.91|877|874.6|879.33|876.93|869.31|866.91|0
1654539900000|2022-06-06 18:25:00|877.93|875.53|880.96|878.56|883.3|880.9|876.76|874.36|0
1654540200000|2022-06-06 18:30:00|881.66|879.26|880.96|878.56|883.53|881.13|879.56|877.16|0
1654540500000|2022-06-06 18:35:00|880.49|878.09|884|881.6|885.16|882.76|878.86|876.46|0
1654540800000|2022-06-06 18:40:00|883.76|881.36|879.79|877.39|884.35|881.95|879.09|876.69|0
1654541100000|2022-06-06 18:45:00|879.91|877.51|880.96|878.56|881.19|878.79|876.76|874.36|0
1654541400000|2022-06-06 18:50:00|881.89|879.49|881.19|878.79|889.84|887.44|880.96|878.56|0
1654541700000|2022-06-06 18:55:00|882.36|879.96|880.96|878.56|883.29|880.89|877.46|875.06|0
1654542000000|2022-06-06 19:00:00|881.66|879.26|881.19|878.79|883.76|881.36|877.46|875.06|0
1654542300000|2022-06-06 19:05:00|881.89|879.49|884.46|882.06|886.1|883.7|880.02|877.62|0
1654542600000|2022-06-06 19:10:00|884.93|882.53|884.11|881.71|887.15|884.75|882.01|879.61|0
1654542900000|2022-06-06 19:15:00|884.58|882.18|888.56|886.16|888.79|886.39|880.61|878.21|0
1654543200000|2022-06-06 19:20:00|889.26|886.86|887.15|884.75|892.54|890.14|884.81|882.41|0
1654543500000|2022-06-06 19:25:00|886.92|884.52|887.62|885.22|889.02|886.62|885.28|882.88|0
1654543800000|2022-06-06 19:30:00|888.09|885.69|886.92|884.52|889.02|886.62|884.34|881.94|0
1654544100000|2022-06-06 19:35:00|886.68|884.28|889.26|886.86|892.54|890.14|886.21|883.81|0
1654544400000|2022-06-06 19:40:00|889.72|887.32|880.84|878.44|891.13|888.73|880.84|878.44|0
1654544700000|2022-06-06 19:45:00|881.07|878.67|885.74|883.34|887.85|885.45|879.44|877.04|0
1654545000000|2022-06-06 19:50:00|885.98|883.58|877.11|874.71|885.98|883.58|876.99|874.59|0
1654545300000|2022-06-06 19:55:00|877.93|875.53|879.8|877.4|883.07|880.67|875.12|872.72|0
1654545600000|2022-06-06 20:00:00|881.44|879.04|882.84|880.44|883.07|880.67|880.5|878.1|0
1654545900000|2022-06-06 20:05:00|882.61|880.21|882.84|880.44|883.31|880.91|881.2|878.8|0
1654546200000|2022-06-06 20:10:00|883.07|880.67|883.07|880.67|883.54|881.14|881.2|878.8|0
1654546500000|2022-06-06 20:15:00|883.51|880.71|881.63|878.83|883.74|880.94|881.4|878.6|0
1654546800000|2022-06-06 20:20:00|881.87|879.07|881.52|878.72|881.87|879.07|880.93|878.13|0
1654547100000|2022-06-06 20:25:00|881.4|878.6|882.8|880|882.8|880|881.16|878.36|0
1654547400000|2022-06-06 20:30:00|882.46|879.66|880.46|877.66|882.57|879.77|880.23|877.43|0
1654547700000|2022-06-06 20:35:00|880.35|877.55|879.52|876.72|880.93|878.13|879.29|876.49|0
1654548000000|2022-06-06 20:40:00|879.65|876.85|879.76|876.96|880.23|877.43|879.52|876.72|0
1654548300000|2022-06-06 20:45:00|879.99|877.19|879.99|877.19|880.23|877.43|879.76|876.96|0
1654548600000|2022-06-06 20:50:00|879.52|876.72|878.59|875.79|879.99|877.19|878.35|875.55|0
1654548900000|2022-06-06 20:55:00|878.35|875.55|879.98|877.18|879.98|877.18|878.12|875.32|0
1654549200000|2022-06-06 21:00:00|879.84|877.04|879.57|876.77|880.05|877.25|879.57|876.77|0
1654549500000|2022-06-06 21:05:00|879.53|876.73|879.46|876.66|879.53|876.73|879.06|876.26|0
1654549800000|2022-06-06 21:10:00|879.17|876.37|879.67|876.87|880.63|877.83|879.13|876.33|0
1654550100000|2022-06-06 21:15:00|879.43|876.63|879.7|876.9|879.74|876.94|879.26|876.46|0
1654550400000|2022-06-06 21:20:00|879.74|876.94|879.94|877.14|880.11|877.31|879.46|876.66|0
1654550700000|2022-06-06 21:25:00|879.98|877.18|879.67|876.87|880.04|877.24|879.67|876.87|0
1654551000000|2022-06-06 21:30:00|879.63|876.83|880.62|877.82|880.62|877.82|879.63|876.83|0
1654551300000|2022-06-06 21:35:00|880.86|878.06|880.56|877.76|880.96|878.16|880.07|877.27|0
1654551600000|2022-06-06 21:40:00|880.38|877.58|880.07|877.27|880.38|877.58|880.07|877.27|0
1654551900000|2022-06-06 21:45:00|879.87|877.07|879.67|876.87|879.87|877.07|879.53|876.73|0
1654552200000|2022-06-06 21:50:00|879.9|877.1|879.67|876.87|879.9|877.1|879.67|876.87|0
1654552500000|2022-06-06 21:55:00|879.63|876.83|879.16|876.36|879.63|876.83|879.16|876.36|0
1654552800000|2022-06-06 22:00:00|880.11|877.31|879.4|876.6|880.22|877.42|877.53|874.73|0
1654553100000|2022-06-06 22:05:00|879.05|876.25|880.45|877.65|880.45|877.65|878.11|875.31|0
1654553400000|2022-06-06 22:10:00|880.22|877.42|879.28|876.48|880.68|877.88|878.93|876.13|0
1654553700000|2022-06-06 22:15:00|879.75|876.95|880.8|878|881.39|878.59|879.05|876.25|0
1654554000000|2022-06-06 22:20:00|880.68|877.88|882.56|879.76|882.91|880.11|880.68|877.88|0
1654554300000|2022-06-06 22:25:00|882.68|879.88|882.21|879.41|882.79|879.99|881.62|878.82|0
1654554600000|2022-06-06 22:30:00|882.32|879.52|883.49|880.69|883.73|880.93|881.85|879.05|0
1654554900000|2022-06-06 22:35:00|883.38|880.58|884.9|882.1|885.6|882.8|882.32|879.52|0
1654555200000|2022-06-06 22:40:00|884.66|881.86|884.66|881.86|885.36|882.56|883.61|880.81|0
1654555500000|2022-06-06 22:45:00|884.43|881.63|883.72|880.92|884.66|881.86|882.79|879.99|0
1654555800000|2022-06-06 22:50:00|883.61|880.81|883.96|881.16|884.19|881.39|882.55|879.75|0
1654556100000|2022-06-06 22:55:00|884.19|881.39|884.19|881.39|885.13|882.33|884.08|881.28|0
1654556400000|2022-06-06 23:00:00|884.08|881.28|883.49|880.69|884.89|882.09|883.49|880.69|0
1654556700000|2022-06-06 23:05:00|883.72|880.92|882.08|879.28|883.72|880.92|882.08|879.28|0
1654557000000|2022-06-06 23:10:00|882.32|879.52|881.61|878.81|882.44|879.64|881.38|878.58|0
1654557300000|2022-06-06 23:15:00|881.38|878.58|881.61|878.81|881.85|879.05|881.38|878.58|0
1654557600000|2022-06-06 23:20:00|881.38|878.58|882.2|879.4|882.31|879.51|881.38|878.58|0
1654557900000|2022-06-06 23:25:00|882.31|879.51|881.73|878.93|882.31|879.51|881.38|878.58|0
1654558200000|2022-06-06 23:30:00|881.38|878.58|881.85|879.05|881.85|879.05|881.38|878.58|0
1654558500000|2022-06-06 23:35:00|881.61|878.81|882.08|879.28|882.43|879.63|881.38|878.58|0
1654558800000|2022-06-06 23:40:00|882.31|879.51|881.61|878.81|882.78|879.98|881.61|878.81|0
1654559100000|2022-06-06 23:45:00|881.38|878.58|878.33|875.53|881.61|878.81|878.33|875.53|0
1654559400000|2022-06-06 23:50:00|878.1|875.3|878.1|875.3|878.92|876.12|876.93|874.13|0
1654559700000|2022-06-06 23:55:00|878.22|875.42|879.5|876.7|879.5|876.7|877.16|874.36|0
1654560000000|2022-06-07 00:00:00|879.27|876.47|886.06|883.26|886.18|883.38|879.27|876.47|0
1654560300000|2022-06-07 00:05:00|885.95|883.15|887.82|885.02|888.17|885.37|885.95|883.15|0
1654560600000|2022-06-07 00:10:00|887.93|885.13|888.99|886.19|889.58|886.78|887.7|884.9|0
1654560900000|2022-06-07 00:15:00|889.23|886.43|887.93|885.13|890.51|887.71|887.35|884.55|0
1654561200000|2022-06-07 00:20:00|888.52|885.72|890.51|887.71|890.87|888.07|888.17|885.37|0
1654561500000|2022-06-07 00:25:00|890.75|887.95|890.17|887.37|891.45|888.65|890.04|887.24|0
1654561800000|2022-06-07 00:30:00|890.28|887.48|893.8|891|894.27|891.47|890.17|887.37|0
1654562100000|2022-06-07 00:35:00|892.63|889.83|890.28|887.48|893.1|890.3|890.28|887.48|0
1654562400000|2022-06-07 00:40:00|890.04|887.24|889.81|887.01|891.22|888.42|889.81|887.01|0
1654562700000|2022-06-07 00:45:00|890.04|887.24|890.28|887.48|891.69|888.89|889.81|887.01|0
1654563000000|2022-06-07 00:50:00|890.04|887.24|892.04|889.24|892.39|889.59|889.57|886.77|0
1654563300000|2022-06-07 00:55:00|890.98|888.18|890.87|888.07|891.68|888.88|890.28|887.48|0
1654563600000|2022-06-07 01:00:00|890.74|887.94|887.93|885.13|890.98|888.18|887.93|885.13|0
1654563900000|2022-06-07 01:05:00|888.16|885.36|888.16|885.36|888.63|885.83|886.76|883.96|0
1654564200000|2022-06-07 01:10:00|888.4|885.6|889.57|886.77|890.04|887.24|887.69|884.89|0
1654564500000|2022-06-07 01:15:00|889.93|887.13|887.46|884.66|890.16|887.36|886.64|883.84|0
1654564800000|2022-06-07 01:20:00|887.35|884.55|889.33|886.53|889.8|887|887.35|884.55|0
1654565100000|2022-06-07 01:25:00|889.57|886.77|903.2|900.4|905.8|903|889.57|886.77|0
1654565400000|2022-06-07 01:30:00|902.73|899.93|900.74|897.94|904.85|902.05|900.38|897.58|0
1654565700000|2022-06-07 01:35:00|900.61|897.81|899.44|896.64|901.79|898.99|898.5|895.7|0
1654566000000|2022-06-07 01:40:00|899.67|896.87|896.38|893.58|900.14|897.34|896.38|893.58|0
1654566300000|2022-06-07 01:45:00|896.14|893.34|896.14|893.34|897.32|894.52|895.09|892.29|0
1654566600000|2022-06-07 01:50:00|895.91|893.11|896.61|893.81|896.97|894.17|895.79|892.99|0
1654566900000|2022-06-07 01:55:00|896.85|894.05|897.55|894.75|899.43|896.63|896.61|893.81|0
1654567200000|2022-06-07 02:00:00|897.44|894.64|898.26|895.46|898.73|895.93|896.38|893.58|0
1654567500000|2022-06-07 02:05:00|898.14|895.34|901.55|898.75|901.55|898.75|897.32|894.52|0
1654567800000|2022-06-07 02:10:00|901.32|898.52|902.62|899.82|902.85|900.05|901.32|898.52|0
1654568100000|2022-06-07 02:15:00|902.49|899.69|902.49|899.69|902.96|900.16|901.08|898.28|0
1654568400000|2022-06-07 02:20:00|902.26|899.46|900.14|897.34|902.38|899.58|899.67|896.87|0
1654568700000|2022-06-07 02:25:00|899.9|897.1|901.31|898.51|901.55|898.75|899.67|896.87|0
1654569000000|2022-06-07 02:30:00|901.2|898.4|902.26|899.46|902.49|899.69|900.84|898.04|0
1654569300000|2022-06-07 02:35:00|902.02|899.22|902.14|899.34|902.49|899.69|901.31|898.51|0
1654569600000|2022-06-07 02:40:00|902.25|899.45|902.61|899.81|902.73|899.93|902.02|899.22|0
1654569900000|2022-06-07 02:45:00|902.73|899.93|903.79|900.99|904.5|901.7|902.73|899.93|0
1654570200000|2022-06-07 02:50:00|903.9|901.1|902.96|900.16|903.9|901.1|902.72|899.92|0
1654570500000|2022-06-07 02:55:00|903.2|900.4|903.19|900.39|904.37|901.57|902.96|900.16|0
1654570800000|2022-06-07 03:00:00|903.08|900.28|903.06|900.26|903.43|900.63|902.59|899.79|0
1654571100000|2022-06-07 03:05:00|902.82|900.02|903.29|900.49|903.29|900.49|902.58|899.78|0
1654571400000|2022-06-07 03:10:00|903.06|900.26|901.64|898.84|903.06|900.26|901.17|898.37|0
1654571700000|2022-06-07 03:15:00|901.41|898.61|898.11|895.31|901.64|898.84|897.53|894.73|0
1654572000000|2022-06-07 03:20:00|898.47|895.67|896.93|894.13|898.58|895.78|896.93|894.13|0
1654572300000|2022-06-07 03:25:00|896.7|893.9|897.4|894.6|897.4|894.6|895.52|892.72|0
1654572600000|2022-06-07 03:30:00|897.29|894.49|897.64|894.84|897.87|895.07|897.17|894.37|0
1654572900000|2022-06-07 03:35:00|897.4|894.6|896.82|894.02|898.58|895.78|895.99|893.19|0
1654573200000|2022-06-07 03:40:00|896.93|894.13|896.46|893.66|897.4|894.6|896.22|893.42|0
1654573500000|2022-06-07 03:45:00|896.22|893.42|895.75|892.95|896.93|894.13|895.28|892.48|0
1654573800000|2022-06-07 03:50:00|895.52|892.72|895.05|892.25|896.69|893.89|894.81|892.01|0
1654574100000|2022-06-07 03:55:00|895.4|892.6|897.76|894.96|897.87|895.07|894.58|891.78|0
1654574400000|2022-06-07 04:00:00|897.52|894.72|898.93|896.13|899.52|896.72|897.4|894.6|0
1654574700000|2022-06-07 04:05:00|899.05|896.25|898.93|896.13|899.75|896.95|898.22|895.42|0
1654575000000|2022-06-07 04:10:00|899.16|896.36|898.69|895.89|899.16|896.36|898.46|895.66|0
1654575300000|2022-06-07 04:15:00|898.81|896.01|898.46|895.66|899.4|896.6|898.46|895.66|0
1654575600000|2022-06-07 04:20:00|898.45|895.65|897.28|894.48|898.69|895.89|897.28|894.48|0
1654575900000|2022-06-07 04:25:00|897.51|894.71|896.81|894.01|897.98|895.18|896.81|894.01|0
1654576200000|2022-06-07 04:30:00|897.04|894.24|902.92|900.12|903.16|900.36|896.81|894.01|0
1654576500000|2022-06-07 04:35:00|903.16|900.36|901.51|898.71|903.16|900.36|900.8|898|0
1654576800000|2022-06-07 04:40:00|901.4|898.6|901.51|898.71|902.34|899.54|901.27|898.47|0
1654577100000|2022-06-07 04:45:00|901.87|899.07|901.74|898.94|903.28|900.48|901.51|898.71|0
1654577400000|2022-06-07 04:50:00|901.98|899.18|901.98|899.18|902.21|899.41|900.93|898.13|0
1654577700000|2022-06-07 04:55:00|901.74|898.94|901.16|898.36|901.74|898.94|900.45|897.65|0
1654578000000|2022-06-07 05:00:00|901.04|898.24|900.57|897.77|901.51|898.71|899.86|897.06|0
1654578300000|2022-06-07 05:05:00|900.8|898|903.39|900.59|903.62|900.82|900.8|898|0
1654578600000|2022-06-07 05:10:00|903.62|900.82|904.57|901.77|905.04|902.24|902.68|899.88|0
1654578900000|2022-06-07 05:15:00|904.69|901.89|903.51|900.71|904.69|901.89|902.68|899.88|0
1654579200000|2022-06-07 05:20:00|903.62|900.82|906.92|904.12|907.39|904.59|902.57|899.77|0
1654579500000|2022-06-07 05:25:00|907.16|904.36|912.51|909.71|912.63|909.83|906.68|903.88|0
1654579800000|2022-06-07 05:30:00|912.27|909.47|911.19|908.39|912.96|910.16|910.25|907.45|0
1654580100000|2022-06-07 05:35:00|910.96|908.16|911.55|908.75|912.6|909.8|910.02|907.22|0
1654580400000|2022-06-07 05:40:00|911.66|908.86|910.49|907.69|911.66|908.86|909.31|906.51|0
1654580700000|2022-06-07 05:45:00|910.25|907.45|910.25|907.45|911.9|909.1|909.08|906.28|0
1654581000000|2022-06-07 05:50:00|910.02|907.22|910.02|907.22|910.72|907.92|909.08|906.28|0
1654581300000|2022-06-07 05:55:00|909.78|906.98|911.42|908.62|911.66|908.86|908.61|905.81|0
1654581600000|2022-06-07 06:00:00|910.95|908.15|903.68|900.88|910.95|908.15|902.74|899.94|0
1654581900000|2022-06-07 06:05:00|902.97|900.17|905.32|902.52|905.79|902.99|902.97|900.17|0
1654582200000|2022-06-07 06:10:00|905.55|902.75|904.15|901.35|905.55|902.75|904.15|901.35|0
1654582500000|2022-06-07 06:15:00|904.03|901.23|903.44|900.64|904.38|901.58|902.5|899.7|0
1654582800000|2022-06-07 06:20:00|903.21|900.41|903.91|901.11|904.5|901.7|902.03|899.23|0
1654583100000|2022-06-07 06:25:00|903.67|900.87|901.33|898.53|904.61|901.81|901.33|898.53|0
1654583400000|2022-06-07 06:30:00|901.1|898.3|902.74|899.94|902.97|900.17|899.92|897.12|0
1654583700000|2022-06-07 06:35:00|902.5|899.7|903.44|900.64|903.91|901.11|902.03|899.23|0
1654584000000|2022-06-07 06:40:00|903.2|900.4|904.38|901.58|904.38|901.58|901.8|899|0
1654584300000|2022-06-07 06:45:00|904.14|901.34|904.84|902.04|907.66|904.86|904.14|901.34|0
1654584600000|2022-06-07 06:50:00|905.31|902.51|904.38|901.58|905.31|902.51|902.5|899.7|0
1654584900000|2022-06-07 06:55:00|905.08|902.28|904.61|901.81|906.37|903.57|904.61|901.81|0
1654585200000|2022-06-07 07:00:00|904.84|902.04|903.9|901.1|904.84|902.04|900.28|897.48|0
1654585500000|2022-06-07 07:05:00|903.94|901.54|900.31|897.91|905.23|902.83|900.31|897.91|0
1654585800000|2022-06-07 07:10:00|900.66|898.26|896.68|894.28|901.36|898.96|896.33|893.93|0
1654586100000|2022-06-07 07:15:00|896.21|893.81|899.95|897.55|900.89|898.49|893.4|891|0
1654586400000|2022-06-07 07:20:00|900.19|897.79|898.59|896.19|901.28|898.88|898|895.6|0
1654586700000|2022-06-07 07:25:00|898.23|895.83|897.76|895.36|899.4|897|895.89|893.49|0
1654587000000|2022-06-07 07:30:00|897.88|895.48|896.35|893.95|897.88|895.48|893.54|891.14|0
1654587300000|2022-06-07 07:35:00|896.71|894.31|900.11|897.71|900.11|897.71|895.88|893.48|0
1654587600000|2022-06-07 07:40:00|900.34|897.94|897.06|894.66|900.34|897.94|896.12|893.72|0
1654587900000|2022-06-07 07:45:00|897.29|894.89|894.6|892.2|897.29|894.89|891.9|889.5|0
1654588200000|2022-06-07 07:50:00|894.48|892.08|895.3|892.9|896|893.6|893.3|890.9|0
1654588500000|2022-06-07 07:55:00|895.41|893.01|896.12|893.72|896.59|894.19|893.77|891.37|0
1654588800000|2022-06-07 08:00:00|895.88|893.48|894.47|892.07|897.29|894.89|893.77|891.37|0
1654589100000|2022-06-07 08:05:00|894.01|891.61|893.54|891.14|894.6|892.2|891.66|889.26|0
1654589400000|2022-06-07 08:10:00|893.19|890.79|894.36|891.96|894.94|892.54|892.83|890.43|0
1654589700000|2022-06-07 08:15:00|894.24|891.84|895.41|893.01|897.29|894.89|894.13|891.73|0
1654590000000|2022-06-07 08:20:00|894.94|892.54|894.47|892.07|896.35|893.95|894|891.6|0
1654590300000|2022-06-07 08:25:00|894.59|892.19|895.41|893.01|895.53|893.13|892.83|890.43|0
1654590600000|2022-06-07 08:30:00|895.18|892.78|894|891.6|895.88|893.48|893.3|890.9|0
1654590900000|2022-06-07 08:35:00|894.24|891.84|890.25|887.85|894.47|892.07|889.79|887.39|0
1654591200000|2022-06-07 08:40:00|890.02|887.62|891.25|888.85|892.2|889.8|890.02|887.62|0
1654591500000|2022-06-07 08:45:00|890.78|888.38|891.96|889.56|892.19|889.79|890.55|888.15|0
1654591800000|2022-06-07 08:50:00|892.08|889.68|892.19|889.79|893.13|890.73|891.72|889.32|0
1654592100000|2022-06-07 08:55:00|892.32|889.92|892.19|889.79|892.9|890.5|891.49|889.09|0
1654592400000|2022-06-07 09:00:00|892.55|890.15|895.01|892.61|895.01|892.61|891.25|888.85|0
1654592700000|2022-06-07 09:05:00|894.78|892.38|895.72|893.32|897.13|894.73|894.31|891.91|0
1654593000000|2022-06-07 09:10:00|895.96|893.56|897.6|895.2|897.84|895.44|895.48|893.08|0
1654593300000|2022-06-07 09:15:00|897.49|895.09|895.01|892.61|898.54|896.14|895.01|892.61|0
1654593600000|2022-06-07 09:20:00|895.37|892.97|893.84|891.44|895.48|893.08|893.6|891.2|0
1654593900000|2022-06-07 09:25:00|893.96|891.56|892.43|890.03|893.96|891.56|891.72|889.32|0
1654594200000|2022-06-07 09:30:00|892.31|889.91|891.72|889.32|892.66|890.26|890.78|888.38|0
1654594500000|2022-06-07 09:35:00|891.61|889.21|893.83|891.43|893.83|891.43|891.25|888.85|0
1654594800000|2022-06-07 09:40:00|894.07|891.67|896.54|894.14|896.89|894.49|894.07|891.67|0
1654595100000|2022-06-07 09:45:00|896.66|894.26|897.13|894.73|897.6|895.2|896.42|894.02|0
1654595400000|2022-06-07 09:50:00|897.36|894.96|898.3|895.9|898.54|896.14|897.13|894.73|0
1654595700000|2022-06-07 09:55:00|898.54|896.14|898.3|895.9|898.77|896.37|896.66|894.26|0
1654596000000|2022-06-07 10:00:00|898.54|896.14|896.89|894.49|898.54|896.14|896.66|894.26|0
1654596300000|2022-06-07 10:05:00|897.13|894.73|896.78|894.38|897.25|894.85|896.65|894.25|0
1654596600000|2022-06-07 10:10:00|896.89|894.49|897.13|894.73|897.36|894.96|896.65|894.25|0
1654596900000|2022-06-07 10:15:00|897.25|894.85|904.19|901.79|904.43|902.03|897.13|894.73|0
1654597200000|2022-06-07 10:20:00|904.43|902.03|904.43|902.03|907.02|904.62|903.48|901.08|0
1654597500000|2022-06-07 10:25:00|904.19|901.79|903.72|901.32|904.9|902.5|901.84|899.44|0
1654597800000|2022-06-07 10:30:00|903.61|901.21|900.19|897.79|903.72|901.32|899.72|897.32|0
1654598100000|2022-06-07 10:35:00|899.96|897.56|898.2|895.8|900.55|898.15|897.6|895.2|0
1654598400000|2022-06-07 10:40:00|898.07|895.67|901.02|898.62|901.02|898.62|897.84|895.44|0
1654598700000|2022-06-07 10:45:00|900.9|898.5|897.84|895.44|901.13|898.73|897.37|894.97|0
1654599000000|2022-06-07 10:50:00|897.6|895.2|897.6|895.2|898.54|896.14|896.19|893.79|0
1654599300000|2022-06-07 10:55:00|897.72|895.32|908.2|905.8|910.32|907.92|896.66|894.26|0
1654599600000|2022-06-07 11:00:00|908.67|906.27|903.83|901.43|908.89|906.49|903.4|901|0
1654599900000|2022-06-07 11:05:00|904.3|901.9|911.37|908.97|911.6|909.2|903.6|901.2|0
1654600200000|2022-06-07 11:10:00|912.07|909.67|918.65|916.25|920.34|917.94|911.84|909.44|0
1654600500000|2022-06-07 11:15:00|918.77|916.37|913.34|910.94|919.59|917.19|912.99|910.59|0
1654600800000|2022-06-07 11:20:00|913.22|910.82|913.05|910.65|915.17|912.77|912.87|910.47|0
1654601100000|2022-06-07 11:25:00|913.17|910.77|910.69|908.29|914.58|912.18|909.75|907.35|0
1654601400000|2022-06-07 11:30:00|910.93|908.53|909.98|907.58|911.63|909.23|909.4|907|0
1654601700000|2022-06-07 11:35:00|909.87|907.47|909.75|907.35|910.69|908.29|909.04|906.64|0
1654602000000|2022-06-07 11:40:00|909.4|907|911.87|909.47|912.23|909.83|909.4|907|0
1654602300000|2022-06-07 11:45:00|911.99|909.59|909.87|907.47|911.99|909.59|909.75|907.35|0
1654602600000|2022-06-07 11:50:00|909.98|907.58|912.34|909.94|912.34|909.94|909.98|907.58|0
1654602900000|2022-06-07 11:55:00|912.1|909.7|911.16|908.76|912.81|910.41|910.69|908.29|0
1654603200000|2022-06-07 12:00:00|910.69|908.29|913.28|910.88|913.28|910.88|909.16|906.76|0
1654603500000|2022-06-07 12:05:00|913.51|911.11|913.75|911.35|913.98|911.58|911.63|909.23|0
1654603800000|2022-06-07 12:10:00|913.87|911.47|913.75|911.35|915.16|912.76|912.57|910.17|0
1654604100000|2022-06-07 12:15:00|913.51|911.11|916.11|913.71|916.58|914.18|912.81|910.41|0
1654604400000|2022-06-07 12:20:00|915.87|913.47|912.33|909.93|916.11|913.71|911.16|908.76|0
1654604700000|2022-06-07 12:25:00|911.86|909.46|912.8|910.4|912.8|910.4|911.16|908.76|0
1654605000000|2022-06-07 12:30:00|912.57|910.17|912.33|909.93|917.99|915.59|912.1|909.7|0
1654605300000|2022-06-07 12:35:00|912.46|910.06|914.45|912.05|916.81|914.41|911.63|909.23|0
1654605600000|2022-06-07 12:40:00|914.69|912.29|914.22|911.82|917.05|914.65|913.75|911.35|0
1654605900000|2022-06-07 12:45:00|913.75|911.35|917.05|914.65|917.28|914.88|911.63|909.23|0
1654606200000|2022-06-07 12:50:00|917.28|914.88|917.99|915.59|918.46|916.06|914.92|912.52|0
1654606500000|2022-06-07 12:55:00|917.75|915.35|919.17|916.77|919.64|917.24|916.34|913.94|0
1654606800000|2022-06-07 13:00:00|919.53|917.13|917.04|914.64|919.88|917.48|916.81|914.41|0
1654607100000|2022-06-07 13:05:00|917.28|914.88|918.69|916.29|919.17|916.77|916.34|913.94|0
1654607400000|2022-06-07 13:10:00|918.46|916.06|921.05|918.65|922.36|919.96|917.99|915.59|0
1654607700000|2022-06-07 13:15:00|920.82|918.42|919.64|917.24|920.82|918.42|917.51|915.11|0
1654608000000|2022-06-07 13:20:00|919.87|917.47|918.93|916.53|920.11|917.71|917.51|915.11|0
1654608300000|2022-06-07 13:25:00|918.46|916.06|916.1|913.7|920.11|917.71|916.1|913.7|0
1654608600000|2022-06-07 13:30:00|915.86|913.46|905.74|903.34|920.34|917.94|905.03|902.63|0
1654608900000|2022-06-07 13:35:00|906.21|903.81|907.38|904.98|909.03|906.63|902.68|900.28|0
1654609200000|2022-06-07 13:40:00|906.91|904.51|903.74|901.34|909.03|906.63|902.68|900.28|0
1654609500000|2022-06-07 13:45:00|903.39|900.99|901.27|898.87|905.97|903.57|900.57|898.17|0
1654609800000|2022-06-07 13:50:00|901.16|898.76|897.98|895.58|901.97|899.57|893.29|890.89|0
1654610100000|2022-06-07 13:55:00|897.04|894.64|901.27|898.87|903.15|900.75|895.52|893.12|0
1654610400000|2022-06-07 14:00:00|901.03|898.63|895.64|893.24|903.62|901.22|895.4|893|0
1654610700000|2022-06-07 14:05:00|895.4|893|901.12|898.72|903.12|900.72|893.29|890.89|0
1654611000000|2022-06-07 14:10:00|900.41|898.01|903.94|901.54|906.53|904.13|898.77|896.37|0
1654611300000|2022-06-07 14:15:00|903.71|901.31|903.24|900.84|907.24|904.84|900.65|898.25|0
1654611600000|2022-06-07 14:20:00|902.53|900.13|897.59|895.19|904.88|902.48|893.6|891.2|0
1654611900000|2022-06-07 14:25:00|897.36|894.96|885.16|882.76|899|896.6|883.99|881.59|0
1654612200000|2022-06-07 14:30:00|884.93|882.53|877.67|875.27|886.56|884.16|877.33|874.93|0
1654612500000|2022-06-07 14:35:00|877.91|875.51|869.71|867.31|879.08|876.68|868.55|866.15|0
1654612800000|2022-06-07 14:40:00|870.18|867.78|867.99|865.59|871.7|869.3|864.95|862.55|0
1654613100000|2022-06-07 14:45:00|867.52|865.12|863.91|861.51|869.15|866.75|863.56|861.16|0
1654613400000|2022-06-07 14:50:00|863.56|861.16|864.95|862.55|867.75|865.35|863.32|860.92|0
1654613700000|2022-06-07 14:55:00|865.42|863.02|868.92|866.52|870.08|867.68|864.95|862.55|0
1654614000000|2022-06-07 15:00:00|868.68|866.28|870.78|868.38|871.25|868.85|865.88|863.48|0
1654614300000|2022-06-07 15:05:00|871.02|868.62|869.47|867.07|874.52|872.12|869.47|867.07|0
1654614600000|2022-06-07 15:10:00|870.17|867.77|866.66|864.26|870.63|868.23|865.26|862.86|0
1654614900000|2022-06-07 15:15:00|867.36|864.96|872.32|869.92|872.79|870.39|866.19|863.79|0
1654615200000|2022-06-07 15:20:00|871.61|869.21|877.71|875.31|877.71|875.31|870.44|868.04|0
1654615500000|2022-06-07 15:25:00|878.17|875.77|880.28|877.88|881.93|879.53|875.6|873.2|0
1654615800000|2022-06-07 15:30:00|880.05|877.65|881.43|879.03|884.01|881.61|880.05|877.65|0
1654616100000|2022-06-07 15:35:00|881.19|878.79|879.32|876.92|884.71|882.31|879.08|876.68|0
1654616400000|2022-06-07 15:40:00|879.44|877.04|880.96|878.56|882.13|879.73|879.08|876.68|0
1654616700000|2022-06-07 15:45:00|881.43|879.03|887.52|885.12|888.23|885.83|878.62|876.22|0
1654617000000|2022-06-07 15:50:00|887.99|885.59|886.82|884.42|888.93|886.53|883.77|881.37|0
1654617300000|2022-06-07 15:55:00|887.05|884.65|880.72|878.32|887.05|884.65|879.32|876.92|0
1654617600000|2022-06-07 16:00:00|880.25|877.85|882.36|879.96|883.3|880.9|878.61|876.21|0
1654617900000|2022-06-07 16:05:00|882.6|880.2|884.71|882.31|887.52|885.12|882.6|880.2|0
1654618200000|2022-06-07 16:10:00|884.24|881.84|883.35|880.95|885.64|883.24|882.6|880.2|0
1654618500000|2022-06-07 16:15:00|884.05|881.65|888.04|885.64|890.63|888.23|883.12|880.72|0
1654618800000|2022-06-07 16:20:00|888.51|886.11|886.64|884.24|889.69|887.29|885.93|883.53|0
1654619100000|2022-06-07 16:25:00|886.87|884.47|884.76|882.36|886.87|884.47|883.11|880.71|0
1654619400000|2022-06-07 16:30:00|884.52|882.12|880.77|878.37|886.63|884.23|879.6|877.2|0
1654619700000|2022-06-07 16:35:00|880.53|878.13|878.66|876.26|882.17|879.77|878.66|876.26|0
1654620000000|2022-06-07 16:40:00|878.42|876.02|876.55|874.15|878.42|876.02|873.27|870.87|0
1654620300000|2022-06-07 16:45:00|876.32|873.92|874.44|872.04|876.32|873.92|873.51|871.11|0
1654620600000|2022-06-07 16:50:00|874.21|871.81|872.8|870.4|877.49|875.09|872.1|869.7|0
1654620900000|2022-06-07 16:55:00|873.04|870.64|873.74|871.34|875.85|873.45|872.34|869.94|0
1654621200000|2022-06-07 17:00:00|873.5|871.1|870.46|868.06|875.38|872.98|870|867.6|0
1654621500000|2022-06-07 17:05:00|870.7|868.3|867.89|865.49|872.8|870.4|867.89|865.49|0
1654621800000|2022-06-07 17:10:00|867.43|865.03|867.43|865.03|869.76|867.36|866.73|864.33|0
1654622100000|2022-06-07 17:15:00|867.19|864.79|866.02|863.62|867.89|865.49|864.62|862.22|0
1654622400000|2022-06-07 17:20:00|866.26|863.86|865.38|862.98|866.72|864.32|862.34|859.94|0
1654622700000|2022-06-07 17:25:00|865.15|862.75|864.68|862.28|866.32|863.92|863.74|861.34|0
1654623000000|2022-06-07 17:30:00|863.28|860.88|864.8|862.4|866.55|864.15|862.81|860.41|0
1654623300000|2022-06-07 17:35:00|865.15|862.75|864.91|862.51|867.49|865.09|863.51|861.11|0
1654623600000|2022-06-07 17:40:00|864.68|862.28|865.38|862.98|867.72|865.32|864.68|862.28|0
1654623900000|2022-06-07 17:45:00|865.61|863.21|865.38|862.98|867.49|865.09|863.74|861.34|0
1654624200000|2022-06-07 17:50:00|865.15|862.75|866.08|863.68|866.55|864.15|862.8|860.4|0
1654624500000|2022-06-07 17:55:00|866.55|864.15|867.48|865.08|867.71|865.31|865.37|862.97|0
1654624800000|2022-06-07 18:00:00|867.13|864.73|864.43|862.03|868.65|866.25|864.2|861.8|0
1654625100000|2022-06-07 18:05:00|864.2|861.8|856.49|854.09|865.14|862.74|856.26|853.86|0
1654625400000|2022-06-07 18:10:00|856.26|853.86|853.69|851.29|856.96|854.56|853.22|850.82|0
1654625700000|2022-06-07 18:15:00|853.22|850.82|856.72|854.32|857.19|854.79|852.29|849.89|0
1654626000000|2022-06-07 18:20:00|856.95|854.55|855.79|853.39|857.65|855.25|855.55|853.15|0
1654626300000|2022-06-07 18:25:00|855.55|853.15|854.85|852.45|857.42|855.02|853.92|851.52|0
1654626600000|2022-06-07 18:30:00|854.62|852.22|851.36|848.96|855.79|853.39|850.42|848.02|0
1654626900000|2022-06-07 18:35:00|851.12|848.72|853.22|850.82|853.69|851.29|850.66|848.26|0
1654627200000|2022-06-07 18:40:00|852.75|850.35|860.45|858.05|862.32|859.92|852.52|850.12|0
1654627500000|2022-06-07 18:45:00|861.16|858.76|863.26|860.86|864.43|862.03|858.12|855.72|0
1654627800000|2022-06-07 18:50:00|863.03|860.63|860.45|858.05|863.96|861.56|859.75|857.35|0
1654628100000|2022-06-07 18:55:00|861.39|858.99|857.88|855.48|862.32|859.92|857.42|855.02|0
1654628400000|2022-06-07 19:00:00|857.65|855.25|853.92|851.52|858.58|856.18|853.22|850.82|0
1654628700000|2022-06-07 19:05:00|853.68|851.28|853.68|851.28|855.78|853.38|851.58|849.18|0
1654629000000|2022-06-07 19:10:00|853.22|850.82|854.85|852.45|856.71|854.31|851.82|849.42|0
1654629300000|2022-06-07 19:15:00|855.08|852.68|852.52|850.12|855.08|852.68|851.58|849.18|0
1654629600000|2022-06-07 19:20:00|852.28|849.88|851.58|849.18|853.21|850.81|849.72|847.32|0
1654629900000|2022-06-07 19:25:00|851.12|848.72|850.88|848.48|852.75|850.35|849.95|847.55|0
1654630200000|2022-06-07 19:30:00|851.12|848.72|847.17|844.77|851.81|849.41|846.93|844.53|0
1654630500000|2022-06-07 19:35:00|847.4|845|843.68|841.28|847.86|845.46|843.68|841.28|0
1654630800000|2022-06-07 19:40:00|843.45|841.05|844.14|841.74|846|843.6|842.52|840.12|0
1654631100000|2022-06-07 19:45:00|843.68|841.28|840.89|838.49|844.84|842.44|840.43|838.03|0
1654631400000|2022-06-07 19:50:00|841.12|838.72|839.73|837.33|842.75|840.35|838.8|836.4|0
1654631700000|2022-06-07 19:55:00|839.96|837.56|843.91|841.51|843.91|841.51|839.04|836.64|0
1654632000000|2022-06-07 20:00:00|842.98|840.58|847.63|845.23|849.02|846.62|842.98|840.58|0
1654632300000|2022-06-07 20:05:00|847.4|845|846.46|844.06|848.09|845.69|845.77|843.37|0
1654632600000|2022-06-07 20:10:00|846.7|844.3|846.7|844.3|846.7|844.3|846|843.6|0
1654632900000|2022-06-07 20:15:00|846.9|844.1|848.29|845.49|848.76|845.96|846.66|843.86|0
1654633200000|2022-06-07 20:20:00|848.06|845.26|848.29|845.49|848.99|846.19|846.9|844.1|0
1654633500000|2022-06-07 20:25:00|848.52|845.72|849.92|847.12|849.92|847.12|848.06|845.26|0
1654633800000|2022-06-07 20:30:00|849.69|846.89|849.45|846.65|850.85|848.05|849.45|846.65|0
1654634100000|2022-06-07 20:35:00|849.68|846.88|849.81|847.01|850.15|847.35|849.22|846.42|0
1654634400000|2022-06-07 20:40:00|849.68|846.88|850.85|848.05|851.31|848.51|848.99|846.19|0
1654634700000|2022-06-07 20:45:00|850.97|848.17|851.08|848.28|851.08|848.28|849.92|847.12|0
1654635000000|2022-06-07 20:50:00|850.85|848.05|851.08|848.28|852.24|849.44|850.61|847.81|0
1654635300000|2022-06-07 20:55:00|851.54|848.74|850.97|848.17|851.78|848.98|850.61|847.81|0
1654635600000|2022-06-07 21:00:00|851.33|848.53|851.5|848.7|851.86|849.06|851.26|848.46|0
1654635900000|2022-06-07 21:05:00|851.43|848.63|851.5|848.7|851.56|848.76|851.29|848.49|0
1654636200000|2022-06-07 21:10:00|851.46|848.66|851.25|848.45|851.46|848.66|851.25|848.45|0
1654636500000|2022-06-07 21:15:00|851.29|848.49|851.15|848.35|851.52|848.72|851.12|848.32|0
1654636800000|2022-06-07 21:20:00|851.09|848.29|850.98|848.18|851.15|848.35|850.95|848.15|0
1654637100000|2022-06-07 21:25:00|851.25|848.45|851.08|848.28|851.75|848.95|851.08|848.28|0
1654637400000|2022-06-07 21:30:00|850.92|848.12|850.4|847.6|850.98|848.18|850.3|847.5|0
1654637700000|2022-06-07 21:35:00|850.24|847.44|849.93|847.13|850.24|847.44|849.66|846.86|0
1654638000000|2022-06-07 21:40:00|850.03|847.23|850.4|847.6|850.57|847.77|850.03|847.23|0
1654638300000|2022-06-07 21:45:00|850.37|847.57|850.34|847.54|850.54|847.74|850.34|847.54|0
1654638600000|2022-06-07 21:50:00|850.47|847.67|850.17|847.37|850.47|847.67|850.17|847.37|0
1654638900000|2022-06-07 21:55:00|850.09|847.29|850.09|847.29|850.23|847.43|850.09|847.29|0
1654639200000|2022-06-07 22:00:00|851.19|848.39|848.4|845.6|851.19|848.39|847.58|844.78|0
1654639500000|2022-06-07 22:05:00|848.74|845.94|849.44|846.64|850.37|847.57|848.74|845.94|0
1654639800000|2022-06-07 22:10:00|849.33|846.53|847.11|844.31|849.44|846.64|846.18|843.38|0
1654640100000|2022-06-07 22:15:00|846.88|844.08|847.81|845.01|848.51|845.71|846.77|843.97|0
1654640400000|2022-06-07 22:20:00|847.93|845.13|848.51|845.71|849.44|846.64|847.93|845.13|0
1654640700000|2022-06-07 22:25:00|848.28|845.48|848.51|845.71|849.44|846.64|847.35|844.55|0
1654641000000|2022-06-07 22:30:00|848.28|845.48|849.44|846.64|849.44|846.64|848.28|845.48|0
1654641300000|2022-06-07 22:35:00|849.21|846.41|850.14|847.34|850.6|847.8|848.74|845.94|0
1654641600000|2022-06-07 22:40:00|849.67|846.87|848.74|845.94|850.14|847.34|848.74|845.94|0
1654641900000|2022-06-07 22:45:00|848.97|846.17|850.37|847.57|850.6|847.8|848.51|845.71|0
1654642200000|2022-06-07 22:50:00|850.13|847.33|849.44|846.64|850.83|848.03|849.2|846.4|0
1654642500000|2022-06-07 22:55:00|849.2|846.4|849.44|846.64|850.13|847.33|849.2|846.4|0
1654642800000|2022-06-07 23:00:00|849.43|846.63|848.74|845.94|849.43|846.63|848.74|845.94|0
1654643100000|2022-06-07 23:05:00|848.5|845.7|848.74|845.94|848.97|846.17|848.27|845.47|0
1654643400000|2022-06-07 23:10:00|848.5|845.7|849.43|846.63|849.43|846.63|848.5|845.7|0
1654643700000|2022-06-07 23:15:00|849.2|846.4|848.27|845.47|849.2|846.4|848.27|845.47|0
1654644000000|2022-06-07 23:20:00|848.5|845.7|848.5|845.7|849.2|846.4|848.27|845.47|0
1654644300000|2022-06-07 23:25:00|848.27|845.47|848.5|845.7|848.5|845.7|847.34|844.54|0
1654644600000|2022-06-07 23:30:00|848.27|845.47|851.06|848.26|851.06|848.26|848.04|845.24|0
1654644900000|2022-06-07 23:35:00|851.29|848.49|851.29|848.49|851.53|848.73|849.9|847.1|0
1654645200000|2022-06-07 23:40:00|851.41|848.61|853.62|850.82|854.32|851.52|851.06|848.26|0
1654645500000|2022-06-07 23:45:00|853.39|850.59|855.02|852.22|855.02|852.22|852.92|850.12|0
1654645800000|2022-06-07 23:50:00|855.25|852.45|854.55|851.75|855.48|852.68|853.74|850.94|0
1654646100000|2022-06-07 23:55:00|854.78|851.98|854.55|851.75|855.02|852.22|853.85|851.05|0
1654646400000|2022-06-08 00:00:00|854.32|851.52|853.85|851.05|855.72|852.92|851.99|849.19|0
1654646700000|2022-06-08 00:05:00|853.74|850.94|853.74|850.94|855.48|852.68|853.62|850.82|0
1654647000000|2022-06-08 00:10:00|853.38|850.58|851.75|848.95|854.08|851.28|851.41|848.61|0
1654647300000|2022-06-08 00:15:00|851.52|848.72|853.38|850.58|853.38|850.58|850.82|848.02|0
1654647600000|2022-06-08 00:20:00|853.62|850.82|854.08|851.28|855.95|853.15|852.92|850.12|0
1654647900000|2022-06-08 00:25:00|853.74|850.94|853.15|850.35|854.31|851.51|852.68|849.88|0
1654648200000|2022-06-08 00:30:00|852.92|850.12|851.17|848.37|852.92|850.12|851.05|848.25|0
1654648500000|2022-06-08 00:35:00|851.29|848.49|848.49|845.69|851.52|848.72|847.68|844.88|0
1654648800000|2022-06-08 00:40:00|848.38|845.58|848.26|845.46|848.49|845.69|846.75|843.95|0
1654649100000|2022-06-08 00:45:00|848.49|845.69|849.08|846.28|849.42|846.62|847.33|844.53|0
1654649400000|2022-06-08 00:50:00|849.19|846.39|847.79|844.99|849.42|846.62|847.79|844.99|0
1654649700000|2022-06-08 00:55:00|847.56|844.76|848.49|845.69|849.08|846.28|847.56|844.76|0
1654650000000|2022-06-08 01:00:00|847.91|845.11|848.26|845.46|848.38|845.58|847.09|844.29|0
1654650300000|2022-06-08 01:05:00|848.15|845.35|848.14|845.34|848.95|846.15|847.56|844.76|0
1654650600000|2022-06-08 01:10:00|848.26|845.46|847.79|844.99|848.72|845.92|847.79|844.99|0
1654650900000|2022-06-08 01:15:00|847.33|844.53|845.93|843.13|847.56|844.76|844.3|841.5|0
1654651200000|2022-06-08 01:20:00|845.7|842.9|847.45|844.65|848.49|845.69|845.46|842.66|0
1654651500000|2022-06-08 01:25:00|847.56|844.76|848.72|845.92|849.42|846.62|847.56|844.76|0
1654651800000|2022-06-08 01:30:00|848.49|845.69|846.75|843.95|848.95|846.15|845.23|842.43|0
1654652100000|2022-06-08 01:35:00|846.63|843.83|847.55|844.75|847.79|844.99|845.23|842.43|0
1654652400000|2022-06-08 01:40:00|847.44|844.64|846.62|843.82|847.91|845.11|846.16|843.36|0
1654652700000|2022-06-08 01:45:00|846.75|843.95|848.61|845.81|850.81|848.01|846.16|843.36|0
1654653000000|2022-06-08 01:50:00|848.25|845.45|847.67|844.87|848.72|845.92|847.09|844.29|0
1654653300000|2022-06-08 01:55:00|847.44|844.64|847.79|844.99|847.79|844.99|846.39|843.59|0
1654653600000|2022-06-08 02:00:00|847.55|844.75|846.62|843.82|847.55|844.75|846.39|843.59|0
1654653900000|2022-06-08 02:05:00|846.39|843.59|845.35|842.55|846.51|843.71|844.99|842.19|0
1654654200000|2022-06-08 02:10:00|845.46|842.66|845.92|843.12|846.62|843.82|844.76|841.96|0
1654654500000|2022-06-08 02:15:00|845.69|842.89|846.04|843.24|846.62|843.82|845.46|842.66|0
1654654800000|2022-06-08 02:20:00|845.92|843.12|846.85|844.05|847.08|844.28|845.69|842.89|0
1654655100000|2022-06-08 02:25:00|846.62|843.82|846.04|843.24|846.62|843.82|845.81|843.01|0
1654655400000|2022-06-08 02:30:00|845.92|843.12|846.15|843.35|847.08|844.28|845.92|843.12|0
1654655700000|2022-06-08 02:35:00|846.39|843.59|845.22|842.42|846.39|843.59|844.65|841.85|0
1654656000000|2022-06-08 02:40:00|844.99|842.19|846.38|843.58|846.38|843.58|844.53|841.73|0
1654656300000|2022-06-08 02:45:00|846.15|843.35|849.41|846.61|849.64|846.84|845.92|843.12|0
1654656600000|2022-06-08 02:50:00|849.3|846.5|849.64|846.84|849.64|846.84|848.71|845.91|0
1654656900000|2022-06-08 02:55:00|849.87|847.07|850.8|848|850.92|848.12|848.94|846.14|0
1654657200000|2022-06-08 03:00:00|851.04|848.24|850.57|847.77|851.27|848.47|850.1|847.3|0
1654657500000|2022-06-08 03:05:00|850.46|847.66|853.13|850.33|853.13|850.33|850.1|847.3|0
1654657800000|2022-06-08 03:10:00|853.02|850.22|854.06|851.26|854.53|851.73|852.66|849.86|0
1654658100000|2022-06-08 03:15:00|854.18|851.38|858.73|855.93|859.43|856.63|853.48|850.68|0
1654658400000|2022-06-08 03:20:00|858.49|855.69|857.49|854.69|859.35|856.55|857.02|854.22|0
1654658700000|2022-06-08 03:25:00|857.72|854.92|856.79|853.99|859.12|856.32|856.79|853.99|0
1654659000000|2022-06-08 03:30:00|857.02|854.22|858.42|855.62|858.65|855.85|855.85|853.05|0
1654659300000|2022-06-08 03:35:00|858.18|855.38|857.95|855.15|858.42|855.62|857.02|854.22|0
1654659600000|2022-06-08 03:40:00|858.07|855.27|858.88|856.08|859.58|856.78|857.95|855.15|0
1654659900000|2022-06-08 03:45:00|859|856.2|857.14|854.34|859.58|856.78|856.78|853.98|0
1654660200000|2022-06-08 03:50:00|857.02|854.22|858.18|855.38|858.41|855.61|857.02|854.22|0
1654660500000|2022-06-08 03:55:00|858.41|855.61|858.18|855.38|858.65|855.85|857.71|854.91|0
1654660800000|2022-06-08 04:00:00|858.41|855.61|858.77|855.97|859|856.2|857.95|855.15|0
1654661100000|2022-06-08 04:05:00|858.88|856.08|859.11|856.31|859.11|856.31|858.18|855.38|0
1654661400000|2022-06-08 04:10:00|858.77|855.97|858.41|855.61|859.11|856.31|858.41|855.61|0
1654661700000|2022-06-08 04:15:00|858.53|855.73|858.41|855.61|858.64|855.84|856.55|853.75|0
1654662000000|2022-06-08 04:20:00|858.18|855.38|856.55|853.75|858.18|855.38|855.85|853.05|0
1654662300000|2022-06-08 04:25:00|856.31|853.51|856.31|853.51|857.48|854.68|855.97|853.17|0
1654662600000|2022-06-08 04:30:00|856.08|853.28|856.67|853.87|857.48|854.68|855.85|853.05|0
1654662900000|2022-06-08 04:35:00|856.78|853.98|857.48|854.68|857.71|854.91|856.55|853.75|0
1654663200000|2022-06-08 04:40:00|857.24|854.44|857.13|854.33|857.6|854.8|856.78|853.98|0
1654663500000|2022-06-08 04:45:00|857.01|854.21|857.13|854.33|857.48|854.68|856.78|853.98|0
1654663800000|2022-06-08 04:50:00|857.24|854.44|860.5|857.7|860.5|857.7|857.24|854.44|0
1654664100000|2022-06-08 04:55:00|860.16|857.36|861.67|858.87|861.9|859.1|859.57|856.77|0
1654664400000|2022-06-08 05:00:00|861.9|859.1|859.23|856.43|861.9|859.1|859.1|856.3|0
1654664700000|2022-06-08 05:05:00|859.34|856.54|856.31|853.51|859.34|856.54|856.31|853.51|0
1654665000000|2022-06-08 05:10:00|856.54|853.74|855.61|852.81|856.54|853.74|855.38|852.58|0
1654665300000|2022-06-08 05:15:00|855.73|852.93|857.24|854.44|857.71|854.91|855.26|852.46|0
1654665600000|2022-06-08 05:20:00|857.7|854.9|857.7|854.9|858.17|855.37|855.61|852.81|0
1654665900000|2022-06-08 05:25:00|857.94|855.14|857.7|854.9|859.34|856.54|857.24|854.44|0
1654666200000|2022-06-08 05:30:00|858.06|855.26|854.21|851.41|858.06|855.26|853.75|850.95|0
1654666500000|2022-06-08 05:35:00|854.44|851.64|854.91|852.11|856.07|853.27|854.44|851.64|0
1654666800000|2022-06-08 05:40:00|855.14|852.34|854.44|851.64|855.14|852.34|852.58|849.78|0
1654667100000|2022-06-08 05:45:00|854.33|851.53|854.56|851.76|855.14|852.34|853.74|850.94|0
1654667400000|2022-06-08 05:50:00|854.44|851.64|854.56|851.76|854.91|852.11|853.98|851.18|0
1654667700000|2022-06-08 05:55:00|854.67|851.87|854.21|851.41|856.3|853.5|853.97|851.17|0
1654668000000|2022-06-08 06:00:00|854.44|851.64|855.6|852.8|855.84|853.04|854.21|851.41|0
1654668300000|2022-06-08 06:05:00|855.37|852.57|855.14|852.34|856.53|853.73|854.44|851.64|0
1654668600000|2022-06-08 06:10:00|855.37|852.57|857.23|854.43|857.23|854.43|855.37|852.57|0
1654668900000|2022-06-08 06:15:00|857.35|854.55|856.3|853.5|858.16|855.36|856.3|853.5|0
1654669200000|2022-06-08 06:20:00|856.19|853.39|852.11|849.31|856.53|853.73|851.88|849.08|0
1654669500000|2022-06-08 06:25:00|852.34|849.54|853.04|850.24|853.51|850.71|851.41|848.61|0
1654669800000|2022-06-08 06:30:00|852.81|850.01|851.18|848.38|853.04|850.24|850.48|847.68|0
1654670100000|2022-06-08 06:35:00|851.3|848.5|852.23|849.43|852.34|849.54|851.18|848.38|0
1654670400000|2022-06-08 06:40:00|852.34|849.54|853.27|850.47|853.74|850.94|851.64|848.84|0
1654670700000|2022-06-08 06:45:00|853.74|850.94|854.2|851.4|854.2|851.4|853.27|850.47|0
1654671000000|2022-06-08 06:50:00|853.97|851.17|855.83|853.03|856.06|853.26|853.27|850.47|0
1654671300000|2022-06-08 06:55:00|856.06|853.26|853.74|850.94|856.3|853.5|853.74|850.94|0
1654671600000|2022-06-08 07:00:00|854.67|851.87|858.62|855.82|859.32|856.52|854.32|851.52|0
1654671900000|2022-06-08 07:05:00|858.31|855.91|863.83|861.43|865.66|863.26|858.08|855.68|0
1654672200000|2022-06-08 07:10:00|864.29|861.89|862.43|860.03|865.93|863.53|861.96|859.56|0
1654672500000|2022-06-08 07:15:00|862.66|860.26|861.62|859.22|863.36|860.96|859.86|857.46|0
1654672800000|2022-06-08 07:20:00|861.73|859.33|861.62|859.22|864.06|861.66|861.03|858.63|0
1654673100000|2022-06-08 07:25:00|861.73|859.33|862.08|859.68|863.36|860.96|860.45|858.05|0
1654673400000|2022-06-08 07:30:00|862.19|859.79|861.03|858.63|862.66|860.26|860.56|858.16|0
1654673700000|2022-06-08 07:35:00|861.26|858.86|860.1|857.7|863.59|861.19|860.1|857.7|0
1654674000000|2022-06-08 07:40:00|859.86|857.46|858.46|856.06|859.86|857.46|857.53|855.13|0
1654674300000|2022-06-08 07:45:00|859.16|856.76|859.86|857.46|860.33|857.93|857.77|855.37|0
1654674600000|2022-06-08 07:50:00|860.09|857.69|859.39|856.99|860.09|857.69|857.07|854.67|0
1654674900000|2022-06-08 07:55:00|859.16|856.76|861.26|858.86|861.26|858.86|858.35|855.95|0
1654675200000|2022-06-08 08:00:00|861.72|859.32|860.33|857.93|862.66|860.26|859.16|856.76|0
1654675500000|2022-06-08 08:05:00|860.56|858.16|860.56|858.16|862.89|860.49|859.86|857.46|0
1654675800000|2022-06-08 08:10:00|860.32|857.92|860.56|858.16|861.49|859.09|858.93|856.53|0
1654676100000|2022-06-08 08:15:00|860.79|858.39|862.31|859.91|864.52|862.12|860.56|858.16|0
1654676400000|2022-06-08 08:20:00|862.19|859.79|858.93|856.53|863.12|860.72|858.46|856.06|0
1654676700000|2022-06-08 08:25:00|858.69|856.29|857.76|855.36|860.09|857.69|857.53|855.13|0
1654677000000|2022-06-08 08:30:00|857.53|855.13|857.06|854.66|858.46|856.06|857.06|854.66|0
1654677300000|2022-06-08 08:35:00|857.29|854.89|856.6|854.2|857.29|854.89|854.97|852.57|0
1654677600000|2022-06-08 08:40:00|856.83|854.43|856.25|853.85|857.76|855.36|856.25|853.85|0
1654677900000|2022-06-08 08:45:00|856.13|853.73|856.36|853.96|857.53|855.13|854.73|852.33|0
1654678200000|2022-06-08 08:50:00|856.25|853.85|855.66|853.26|858.46|856.06|854.97|852.57|0
1654678500000|2022-06-08 08:55:00|855.9|853.5|857.41|855.01|858.46|856.06|855.9|853.5|0
1654678800000|2022-06-08 09:00:00|857.52|855.12|859.15|856.75|859.39|856.99|856.83|854.43|0
1654679100000|2022-06-08 09:05:00|859.51|857.11|862.41|860.01|862.65|860.25|859.39|856.99|0
1654679400000|2022-06-08 09:10:00|862.18|859.78|859.85|857.45|863.11|860.71|858.92|856.52|0
1654679700000|2022-06-08 09:15:00|859.62|857.22|858.69|856.29|860.78|858.38|858.69|856.29|0
1654680000000|2022-06-08 09:20:00|858.81|856.41|858.93|856.53|859.16|856.76|857.76|855.36|0
1654680300000|2022-06-08 09:25:00|858.46|856.06|859.46|857.06|859.46|857.06|856.66|854.26|0
1654680600000|2022-06-08 09:30:00|859.58|857.18|858.06|855.66|859.69|857.29|856.89|854.49|0
1654680900000|2022-06-08 09:35:00|857.94|855.54|858.06|855.66|859.34|856.94|856.66|854.26|0
1654681200000|2022-06-08 09:40:00|858.18|855.78|856.42|854.02|859.34|856.94|855.49|853.09|0
1654681500000|2022-06-08 09:45:00|856.54|854.14|856.66|854.26|856.78|854.38|855.26|852.86|0
1654681800000|2022-06-08 09:50:00|856.89|854.49|857.01|854.61|857.35|854.95|855.72|853.32|0
1654682100000|2022-06-08 09:55:00|857.12|854.72|857.37|854.97|857.59|855.19|856.42|854.02|0
1654682400000|2022-06-08 10:00:00|857.6|855.2|859.36|856.96|860.87|858.47|857.6|855.2|0
1654682700000|2022-06-08 10:05:00|859.47|857.07|862.65|860.25|863.43|861.03|859.23|856.83|0
1654683000000|2022-06-08 10:10:00|863.01|860.61|862.89|860.49|863.35|860.95|861.38|858.98|0
1654683300000|2022-06-08 10:15:00|863.12|860.72|862.65|860.25|863.12|860.72|861.02|858.62|0
1654683600000|2022-06-08 10:20:00|862.54|860.14|862.19|859.79|863.12|860.72|861.25|858.85|0
1654683900000|2022-06-08 10:25:00|862.07|859.67|862.65|860.25|863.12|860.72|861.49|859.09|0
1654684200000|2022-06-08 10:30:00|862.89|860.49|863.59|861.19|864.05|861.65|862.19|859.79|0
1654684500000|2022-06-08 10:35:00|863.35|860.95|861.37|858.97|863.82|861.42|861.02|858.62|0
1654684800000|2022-06-08 10:40:00|861.25|858.85|860.91|858.51|861.72|859.32|860.09|857.69|0
1654685100000|2022-06-08 10:45:00|861.02|858.62|858.22|855.82|861.95|859.55|858.22|855.82|0
1654685400000|2022-06-08 10:50:00|857.99|855.59|854.96|852.56|859.74|857.34|854.49|852.09|0
1654685700000|2022-06-08 10:55:00|855.08|852.68|855.89|853.49|856.48|854.08|854.73|852.33|0
1654686000000|2022-06-08 11:00:00|856.12|853.72|857.57|855.17|858.45|856.05|856.12|853.72|0
1654686300000|2022-06-08 11:05:00|857.33|854.93|856.64|854.24|858.27|855.87|856.64|854.24|0
1654686600000|2022-06-08 11:10:00|856.87|854.47|853.14|850.74|857.1|854.7|852.91|850.51|0
1654686900000|2022-06-08 11:15:00|853.84|851.44|853.59|851.19|854.77|852.37|852.78|850.38|0
1654687200000|2022-06-08 11:20:00|853.71|851.31|853.94|851.54|854.76|852.36|853.01|850.61|0
1654687500000|2022-06-08 11:25:00|854.06|851.66|852.77|850.37|854.06|851.66|852.77|850.37|0
1654687800000|2022-06-08 11:30:00|851.84|849.44|849.75|847.35|852.54|850.14|848.82|846.42|0
1654688100000|2022-06-08 11:35:00|849.51|847.11|849.51|847.11|850.21|847.81|848.94|846.54|0
1654688400000|2022-06-08 11:40:00|849.75|847.35|851.73|849.33|852.31|849.91|849.75|847.35|0
1654688700000|2022-06-08 11:45:00|851.61|849.21|853.7|851.3|853.7|851.3|851.14|848.74|0
1654689000000|2022-06-08 11:50:00|853.94|851.54|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689300000|2022-06-08 11:55:00|855.33|852.93|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689600000|2022-06-08 12:00:00|855.22|852.82|855.8|853.4|857.32|854.92|854.87|852.47|0
1654689900000|2022-06-08 12:05:00|856.03|853.63|855.57|853.17|856.03|853.63|853.93|851.53|0
1654690200000|2022-06-08 12:10:00|854.87|852.47|854.4|852|856.03|853.63|852.54|850.14|0
1654690500000|2022-06-08 12:15:00|854.63|852.23|855.33|852.93|856.73|854.33|854.63|852.23|0
1654690800000|2022-06-08 12:20:00|855.56|853.16|859.42|857.02|859.53|857.13|855.33|852.93|0
1654691100000|2022-06-08 12:25:00|859.76|857.36|859.76|857.36|860.93|858.53|858.48|856.08|0
1654691400000|2022-06-08 12:30:00|860.23|857.83|863.96|861.56|865.83|863.43|859.99|857.59|0
1654691700000|2022-06-08 12:35:00|864.2|861.8|861.49|859.09|864.9|862.5|861.26|858.86|0
1654692000000|2022-06-08 12:40:00|861.62|859.22|859.39|856.99|864.06|861.66|859.39|856.99|0
1654692300000|2022-06-08 12:45:00|859.28|856.88|859.9|857.5|860.09|857.69|858.5|856.1|0
1654692600000|2022-06-08 12:50:00|860.13|857.73|862.93|860.53|863.63|861.23|858.62|856.22|0
1654692900000|2022-06-08 12:55:00|863.17|860.77|861.76|859.36|863.63|861.23|860.13|857.73|0
1654693200000|2022-06-08 13:00:00|862|859.6|863.83|861.43|866.44|864.04|861.76|859.36|0
1654693500000|2022-06-08 13:05:00|864.06|861.66|862.54|860.14|864.87|862.47|861.84|859.44|0
1654693800000|2022-06-08 13:10:00|863.24|860.84|861.73|859.33|864.53|862.13|861.15|858.75|0
1654694100000|2022-06-08 13:15:00|861.61|859.21|863.13|860.73|863.94|861.54|861.61|859.21|0
1654694400000|2022-06-08 13:20:00|863.24|860.84|862.77|860.37|864.17|861.77|862.08|859.68|0
1654694700000|2022-06-08 13:25:00|862.31|859.91|860.68|858.28|862.31|859.91|859.98|857.58|0
1654695000000|2022-06-08 13:30:00|861.38|858.98|865.8|863.4|872.34|869.94|860.45|858.05|0
1654695300000|2022-06-08 13:35:00|865.93|863.53|858.81|856.41|867.44|865.04|857.19|854.79|0
1654695600000|2022-06-08 13:40:00|860.44|858.04|862.54|860.14|863.71|861.31|859.05|856.65|0
1654695900000|2022-06-08 13:45:00|862.31|859.91|848|845.6|862.31|859.91|844.98|842.58|0
1654696200000|2022-06-08 13:50:00|847.76|845.36|844.04|841.64|849.39|846.99|842.88|840.48|0
1654696500000|2022-06-08 13:55:00|843.34|840.94|846.6|844.2|847.3|844.9|842.41|840.01|0
1654696800000|2022-06-08 14:00:00|846.13|843.73|848.19|845.79|853.82|851.42|845.44|843.04|0
1654697100000|2022-06-08 14:05:00|847.72|845.32|848.91|846.51|850.54|848.14|846.56|844.16|0
1654697400000|2022-06-08 14:10:00|849.15|846.75|863.82|861.42|863.82|861.42|849.15|846.75|0
1654697700000|2022-06-08 14:15:00|864.4|862|857.75|855.35|866.15|863.75|857.75|855.35|0
1654698000000|2022-06-08 14:20:00|857.29|854.89|850.54|848.14|857.29|854.89|850.54|848.14|0
1654698300000|2022-06-08 14:25:00|851.7|849.3|855.89|853.49|855.89|853.49|850.77|848.37|0
1654698600000|2022-06-08 14:30:00|855.78|853.38|850.07|847.67|857.75|855.35|848.68|846.28|0
1654698900000|2022-06-08 14:35:00|849.84|847.44|851.23|848.83|851.93|849.53|846.82|844.42|0
1654699200000|2022-06-08 14:40:00|851|848.6|856.04|853.64|860.24|857.84|847.98|845.58|0
1654699500000|2022-06-08 14:45:00|855.81|853.41|853.01|850.61|855.81|853.41|851.15|848.75|0
1654699800000|2022-06-08 14:50:00|852.55|850.15|853.01|850.61|854.88|852.48|850.69|848.29|0
1654700100000|2022-06-08 14:55:00|853.48|851.08|858.37|855.97|860.93|858.53|853.01|850.61|0
1654700400000|2022-06-08 15:00:00|857.9|855.5|859.77|857.37|862.1|859.7|857.2|854.8|0
1654700700000|2022-06-08 15:05:00|860.23|857.83|857.44|855.04|860.23|857.83|856.74|854.34|0
1654701000000|2022-06-08 15:10:00|857.2|854.8|851.38|848.98|859.07|856.67|851.15|848.75|0
1654701300000|2022-06-08 15:15:00|850.22|847.82|846.05|843.65|852.54|850.14|844.36|841.96|0
1654701600000|2022-06-08 15:20:00|845.81|843.41|848.84|846.44|849.31|846.91|844.88|842.48|0
1654701900000|2022-06-08 15:25:00|849.07|846.67|847.21|844.81|849.31|846.91|846.04|843.64|0
1654702200000|2022-06-08 15:30:00|847.1|844.7|846.74|844.34|848.61|846.21|844.88|842.48|0
1654702500000|2022-06-08 15:35:00|846.28|843.88|846.04|843.64|847.67|845.27|845.11|842.71|0
1654702800000|2022-06-08 15:40:00|845.81|843.41|852.33|849.93|852.8|850.4|843.02|840.62|0
1654703100000|2022-06-08 15:45:00|851.4|849|850.05|847.65|851.87|849.47|847.72|845.32|0
1654703400000|2022-06-08 15:50:00|850.51|848.11|849.35|846.95|850.51|848.11|847.49|845.09|0
1654703700000|2022-06-08 15:55:00|849.11|846.71|850.98|848.58|851.91|849.51|847.95|845.55|0
1654704000000|2022-06-08 16:00:00|851.44|849.04|849.35|846.95|853.07|850.67|846.09|843.69|0
1654704300000|2022-06-08 16:05:00|849.81|847.41|851.67|849.27|854.24|851.84|849.11|846.71|0
1654704600000|2022-06-08 16:10:00|851.21|848.81|850.04|847.64|852.14|849.74|849.58|847.18|0
1654704900000|2022-06-08 16:15:00|849.81|847.41|850.74|848.34|853.54|851.14|849.81|847.41|0
1654705200000|2022-06-08 16:20:00|850.28|847.88|856.57|854.17|858.2|855.8|850.04|847.64|0
1654705500000|2022-06-08 16:25:00|856.34|853.94|858.9|856.5|863.81|861.41|856.34|853.94|0
1654705800000|2022-06-08 16:30:00|859.14|856.74|866.15|863.75|868.25|865.85|858.9|856.5|0
1654706100000|2022-06-08 16:35:00|865.91|863.51|875.05|872.65|875.05|872.65|865.68|863.28|0
1654706400000|2022-06-08 16:40:00|875.28|872.88|880.21|877.81|880.21|877.81|873.17|870.77|0
1654706700000|2022-06-08 16:45:00|880.45|878.05|874.58|872.18|881.86|879.46|874.23|871.83|0
1654707000000|2022-06-08 16:50:00|874.81|872.41|875.27|872.87|876.44|874.04|873.46|871.06|0
1654707300000|2022-06-08 16:55:00|875.51|873.11|872.24|869.84|876.57|874.17|872|869.6|0
1654707600000|2022-06-08 17:00:00|872|869.6|878.55|876.15|879.95|877.55|872|869.6|0
1654707900000|2022-06-08 17:05:00|879.02|876.62|874.57|872.17|879.48|877.08|873.87|871.47|0
1654708200000|2022-06-08 17:10:00|874.81|872.41|876.21|873.81|879.48|877.08|874.1|871.7|0
1654708500000|2022-06-08 17:15:00|876.44|874.04|873.64|871.24|878.31|875.91|873.17|870.77|0
1654708800000|2022-06-08 17:20:00|874.34|871.94|876.91|874.51|877.38|874.98|873.87|871.47|0
1654709100000|2022-06-08 17:25:00|876.44|874.04|880.38|877.98|880.38|877.98|875.97|873.57|0
1654709400000|2022-06-08 17:30:00|880.61|878.21|886|883.6|888|885.6|880.15|877.75|0
1654709700000|2022-06-08 17:35:00|885.77|883.37|890.93|888.53|891.17|888.77|885.77|883.37|0
1654710000000|2022-06-08 17:40:00|891.17|888.77|882.49|880.09|891.17|888.77|882.25|879.85|0
1654710300000|2022-06-08 17:45:00|883.19|880.79|880.85|878.45|884.36|881.96|879.21|876.81|0
1654710600000|2022-06-08 17:50:00|880.61|878.21|882.37|879.97|885.06|882.66|879.68|877.28|0
1654710900000|2022-06-08 17:55:00|882.25|879.85|883.42|881.02|884.12|881.72|879.21|876.81|0
1654711200000|2022-06-08 18:00:00|883.89|881.49|881.55|879.15|883.89|881.49|878.97|876.57|0
1654711500000|2022-06-08 18:05:00|881.08|878.68|881.55|879.15|883.19|880.79|878.97|876.57|0
1654711800000|2022-06-08 18:10:00|881.31|878.91|881.78|879.38|885.06|882.66|879.67|877.27|0
1654712100000|2022-06-08 18:15:00|881.31|878.91|884.12|881.72|886.23|883.83|880.61|878.21|0
1654712400000|2022-06-08 18:20:00|884.36|881.96|884.36|881.96|886.7|884.3|882.01|879.61|0
1654712700000|2022-06-08 18:25:00|884.12|881.72|888.58|886.18|892.8|890.4|882.95|880.55|0
1654713000000|2022-06-08 18:30:00|889.05|886.65|890.46|888.06|890.69|888.29|885.06|882.66|0
1654713300000|2022-06-08 18:35:00|890.69|888.29|889.99|887.59|893.74|891.34|889.05|886.65|0
1654713600000|2022-06-08 18:40:00|889.75|887.35|883.65|881.25|889.75|887.35|882.71|880.31|0
1654713900000|2022-06-08 18:45:00|883.89|881.49|883.89|881.49|885.29|882.89|881.31|878.91|0
1654714200000|2022-06-08 18:50:00|883.65|881.25|886.7|884.3|886.7|884.3|883.42|881.02|0
1654714500000|2022-06-08 18:55:00|886.93|884.53|885.99|883.59|887.64|885.24|885.06|882.66|0
1654714800000|2022-06-08 19:00:00|886.23|883.83|888.1|885.7|890.69|888.29|886.23|883.83|0
1654715100000|2022-06-08 19:05:00|888.34|885.94|890.45|888.05|893.74|891.34|887.05|884.65|0
1654715400000|2022-06-08 19:10:00|891.16|888.76|884.12|881.72|891.39|888.99|883.18|880.78|0
1654715700000|2022-06-08 19:15:00|884.35|881.95|883.38|880.98|886.31|883.91|882.24|879.84|0
1654716000000|2022-06-08 19:20:00|883.5|881.1|877.99|875.59|884.08|881.68|877.29|874.89|0
1654716300000|2022-06-08 19:25:00|877.75|875.35|878.69|876.29|879.63|877.23|876.12|873.72|0
1654716600000|2022-06-08 19:30:00|878.22|875.82|875.65|873.25|880.33|877.93|874.48|872.08|0
1654716900000|2022-06-08 19:35:00|875.41|873.01|876.28|873.88|877.05|874.65|874.48|872.08|0
1654717200000|2022-06-08 19:40:00|876.52|874.12|878.86|876.46|879.56|877.16|876.52|874.12|0
1654717500000|2022-06-08 19:45:00|878.39|875.99|888.01|885.61|888.25|885.85|878.39|875.99|0
1654717800000|2022-06-08 19:50:00|887.78|885.38|886.37|883.97|889.66|887.26|881.91|879.51|0
1654718100000|2022-06-08 19:55:00|885.9|883.5|885.66|883.26|888.25|885.85|883.08|880.68|0
1654718400000|2022-06-08 20:00:00|884.72|882.32|887.23|884.83|887.7|885.3|884.02|881.62|0
1654718700000|2022-06-08 20:05:00|887|884.6|885.59|883.19|887.94|885.54|885.12|882.72|0
1654719000000|2022-06-08 20:10:00|885.82|883.42|882.54|880.14|885.82|883.42|882.54|880.14|0
1654719300000|2022-06-08 20:15:00|883.21|880.41|884.14|881.34|885.21|882.41|882.97|880.17|0
1654719600000|2022-06-08 20:20:00|884.38|881.58|883.44|880.64|884.61|881.81|882.97|880.17|0
1654719900000|2022-06-08 20:25:00|883.67|880.87|883.44|880.64|883.67|880.87|882.97|880.17|0
1654720200000|2022-06-08 20:30:00|883.33|880.53|882.73|879.93|883.44|880.64|882.27|879.47|0
1654720500000|2022-06-08 20:35:00|882.5|879.7|882.97|880.17|883.2|880.4|882.26|879.46|0
1654720800000|2022-06-08 20:40:00|883.2|880.4|883.91|881.11|884.14|881.34|883.2|880.4|0
1654721100000|2022-06-08 20:45:00|883.44|880.64|884.38|881.58|884.38|881.58|883.44|880.64|0
1654721400000|2022-06-08 20:50:00|884.14|881.34|883.44|880.64|884.38|881.58|882.97|880.17|0
1654721700000|2022-06-08 20:55:00|883.2|880.4|883.56|880.76|883.56|880.76|881.79|878.99|0
1654722000000|2022-06-08 21:00:00|883.06|880.26|882.93|880.13|883.54|880.74|882.83|880.03|0
1654722300000|2022-06-08 21:05:00|882.99|880.19|882.72|879.92|882.99|880.19|882.72|879.92|0
1654722600000|2022-06-08 21:10:00|882.68|879.88|882.55|879.75|882.68|879.88|882.55|879.75|0
1654722900000|2022-06-08 21:15:00|882.35|879.55|882.49|879.69|882.49|879.69|882.32|879.52|0
1654723200000|2022-06-08 21:20:00|882.39|879.59|882.75|879.95|883.03|880.23|882.39|879.59|0
1654723500000|2022-06-08 21:25:00|882.68|879.88|882.62|879.82|882.68|879.88|882.62|879.82|0
1654723800000|2022-06-08 21:30:00|882.64|879.84|883.33|880.53|883.33|880.53|882.64|879.84|0
1654724100000|2022-06-08 21:35:00|883.23|880.43|883.2|880.4|883.23|880.43|883.03|880.23|0
1654724700000|2022-06-08 21:45:00|883.3|880.5|883.33|880.53|883.43|880.63|883.26|880.46|0
1654725000000|2022-06-08 21:50:00|883.13|880.33|883.05|880.25|883.16|880.36|882.92|880.12|0
1654725300000|2022-06-08 21:55:00|882.95|880.15|882.92|880.12|883.2|880.4|882.85|880.05|0
1654725600000|2022-06-08 22:00:00|883.55|880.75|886.01|883.21|886.01|883.21|883.19|880.39|0
1654725900000|2022-06-08 22:05:00|885.78|882.98|884.84|882.04|885.78|882.98|884.84|882.04|0
1654726200000|2022-06-08 22:10:00|884.96|882.16|884.6|881.8|885.31|882.51|884.37|881.57|0
1654726500000|2022-06-08 22:15:00|884.37|881.57|884.37|881.57|884.37|881.57|883.9|881.1|0
1654726800000|2022-06-08 22:20:00|884.25|881.45|884.6|881.8|884.84|882.04|883.66|880.86|0
1654727100000|2022-06-08 22:25:00|884.37|881.57|883.43|880.63|884.37|881.57|882.96|880.16|0
1654727400000|2022-06-08 22:30:00|883.19|880.39|882.49|879.69|883.19|880.39|882.02|879.22|0
1654727700000|2022-06-08 22:35:00|882.72|879.92|882.37|879.57|883.66|880.86|882.14|879.34|0
1654728000000|2022-06-08 22:40:00|882.02|879.22|882.25|879.45|882.49|879.69|882.02|879.22|0
1654728300000|2022-06-08 22:45:00|882.37|879.57|882.02|879.22|882.72|879.92|882.02|879.22|0
1654728600000|2022-06-08 22:50:00|882.25|879.45|881.31|878.51|882.25|879.45|881.31|878.51|0
1654728900000|2022-06-08 22:55:00|881.08|878.28|881.31|878.51|881.55|878.75|880.84|878.04|0
1654729200000|2022-06-08 23:00:00|881.55|878.75|881.31|878.51|881.78|878.98|880.61|877.81|0
1654729500000|2022-06-08 23:05:00|881.43|878.63|881.2|878.4|881.54|878.74|880.61|877.81|0
1654729800000|2022-06-08 23:10:00|881.31|878.51|880.61|877.81|881.31|878.51|880.61|877.81|0
1654730100000|2022-06-08 23:15:00|880.37|877.57|880.37|877.57|880.61|877.81|880.37|877.57|0
1654730400000|2022-06-08 23:20:00|880.26|877.46|880.84|878.04|880.84|878.04|880.14|877.34|0
1654730700000|2022-06-08 23:25:00|880.96|878.16|882.13|879.33|882.6|879.8|880.96|878.16|0
1654731000000|2022-06-08 23:30:00|882.25|879.45|880.84|878.04|882.25|879.45|880.13|877.33|0
1654731300000|2022-06-08 23:35:00|881.07|878.27|882.25|879.45|882.25|879.45|880.96|878.16|0
1654731600000|2022-06-08 23:40:00|882.13|879.33|881.19|878.39|882.84|880.04|880.84|878.04|0
1654731900000|2022-06-08 23:45:00|881.07|878.27|880.49|877.69|881.07|878.27|880.37|877.57|0
1654732200000|2022-06-08 23:50:00|880.13|877.33|882.83|880.03|882.83|880.03|880.13|877.33|0
1654732500000|2022-06-08 23:55:00|882.71|879.91|881.54|878.74|883.18|880.38|881.54|878.74|0
1654732800000|2022-06-09 00:00:00|880.6|877.8|883.89|881.09|884.12|881.32|878.72|875.92|0
1654733100000|2022-06-09 00:05:00|884.12|881.32|883.42|880.62|884.59|881.79|882.24|879.44|0
1654733400000|2022-06-09 00:10:00|883.18|880.38|883.41|880.61|884.82|882.02|882.24|879.44|0
1654733700000|2022-06-09 00:15:00|883.88|881.08|885.53|882.73|887.06|884.26|883.41|880.61|0
1654734000000|2022-06-09 00:20:00|885.29|882.49|883.18|880.38|886.23|883.43|882.47|879.67|0
1654734300000|2022-06-09 00:25:00|883.41|880.61|882.37|879.57|884.35|881.55|882.14|879.34|0
1654734600000|2022-06-09 00:30:00|882.14|879.34|882.61|879.81|884.26|881.46|881.9|879.1|0
1654734900000|2022-06-09 00:35:00|882.37|879.57|885.32|882.52|886.37|883.57|881.9|879.1|0
1654735200000|2022-06-09 00:40:00|885.43|882.63|888.96|886.16|890.14|887.34|885.43|882.63|0
1654735500000|2022-06-09 00:45:00|888.73|885.93|887.31|884.51|888.96|886.16|887.08|884.28|0
1654735800000|2022-06-09 00:50:00|886.96|884.16|887.55|884.75|888.02|885.22|886.61|883.81|0
1654736100000|2022-06-09 00:55:00|887.78|884.98|888.73|885.93|889.2|886.4|887.31|884.51|0
1654736400000|2022-06-09 01:00:00|888.96|886.16|889.2|886.4|890.14|887.34|887.78|884.98|0
1654736700000|2022-06-09 01:05:00|889.43|886.63|888.25|885.45|889.9|887.1|888.25|885.45|0
1654737000000|2022-06-09 01:10:00|888.49|885.69|888.02|885.22|889.55|886.75|886.37|883.57|0
1654737300000|2022-06-09 01:15:00|887.55|884.75|888.25|885.45|889.32|886.52|886.6|883.8|0
1654737600000|2022-06-09 01:20:00|888.02|885.22|888.96|886.16|888.96|886.16|887.78|884.98|0
1654737900000|2022-06-09 01:25:00|888.72|885.92|891.32|888.52|892.02|889.22|888.61|885.81|0
1654738200000|2022-06-09 01:30:00|891.55|888.75|889.19|886.39|892.02|889.22|888.96|886.16|0
1654738500000|2022-06-09 01:35:00|888.96|886.16|895.32|892.52|895.32|892.52|888.72|885.92|0
1654738800000|2022-06-09 01:40:00|895.09|892.29|894.14|891.34|895.56|892.76|892.96|890.16|0
1654739100000|2022-06-09 01:45:00|894.62|891.82|894.5|891.7|896.27|893.47|894.14|891.34|0
1654739400000|2022-06-09 01:50:00|894.62|891.82|893.2|890.4|894.62|891.82|892.61|889.81|0
1654739700000|2022-06-09 01:55:00|893.44|890.64|893.2|890.4|893.67|890.87|892.61|889.81|0
1654740000000|2022-06-09 02:00:00|893.32|890.52|892.49|889.69|893.43|890.63|892.26|889.46|0
1654740300000|2022-06-09 02:05:00|892.61|889.81|890.84|888.04|892.61|889.81|890.84|888.04|0
1654740600000|2022-06-09 02:10:00|890.96|888.16|890.13|887.33|891.31|888.51|889.55|886.75|0
1654740900000|2022-06-09 02:15:00|889.9|887.1|891.78|888.98|892.49|889.69|889.66|886.86|0
1654741200000|2022-06-09 02:20:00|891.67|888.87|893.2|890.4|893.67|890.87|891.55|888.75|0
1654741500000|2022-06-09 02:25:00|892.96|890.16|893.2|890.4|893.9|891.1|892.96|890.16|0
1654741800000|2022-06-09 02:30:00|893.32|890.52|891.54|888.74|893.67|890.87|891.54|888.74|0
1654742100000|2022-06-09 02:35:00|891.78|888.98|890.6|887.8|891.78|888.98|890.37|887.57|0
1654742400000|2022-06-09 02:40:00|890.37|887.57|891.31|888.51|891.78|888.98|890.37|887.57|0
1654742700000|2022-06-09 02:45:00|891.07|888.27|889.19|886.39|891.31|888.51|888.95|886.15|0
1654743000000|2022-06-09 02:50:00|889.42|886.62|889.19|886.39|890.84|888.04|889.19|886.39|0
1654743300000|2022-06-09 02:55:00|888.95|886.15|889.66|886.86|890.6|887.8|888.95|886.15|0
1654743600000|2022-06-09 03:00:00|889.54|886.74|888.48|885.68|890.13|887.33|887.77|884.97|0
1654743900000|2022-06-09 03:05:00|888.71|885.91|889.66|886.86|889.78|886.98|888.71|885.91|0
1654744200000|2022-06-09 03:10:00|889.89|887.09|890.13|887.33|890.13|887.33|889.65|886.85|0
1654744500000|2022-06-09 03:15:00|889.89|887.09|889.18|886.38|891.3|888.5|889.07|886.27|0
1654744800000|2022-06-09 03:20:00|888.95|886.15|889.18|886.38|890.01|887.21|888.48|885.68|0
1654745100000|2022-06-09 03:25:00|889.42|886.62|888.47|885.67|889.42|886.62|888.24|885.44|0
1654745400000|2022-06-09 03:30:00|888.6|885.8|889.42|886.62|889.42|886.62|888.24|885.44|0
1654745700000|2022-06-09 03:35:00|889.3|886.5|889.42|886.62|889.42|886.62|888.95|886.15|0
1654746000000|2022-06-09 03:40:00|889.18|886.38|888.24|885.44|890.12|887.32|888|885.2|0
1654746300000|2022-06-09 03:45:00|888.12|885.32|886.82|884.02|888.94|886.14|886.59|883.79|0
1654746600000|2022-06-09 03:50:00|886.71|883.91|886.35|883.55|886.71|883.91|885.18|882.38|0
1654746900000|2022-06-09 03:55:00|886.12|883.32|886.59|883.79|886.82|884.02|886.12|883.32|0
1654747200000|2022-06-09 04:00:00|886.35|883.55|885.88|883.08|886.82|884.02|885.65|882.85|0
1654747500000|2022-06-09 04:05:00|885.77|882.97|886.82|884.02|886.82|884.02|885.65|882.85|0
1654747800000|2022-06-09 04:10:00|886.59|883.79|886.35|883.55|887.29|884.49|885.88|883.08|0
1654748100000|2022-06-09 04:15:00|886.24|883.44|886.59|883.79|886.82|884.02|885.88|883.08|0
1654748400000|2022-06-09 04:20:00|886.35|883.55|886.58|883.78|886.82|884.02|886.11|883.31|0
1654748700000|2022-06-09 04:25:00|886.35|883.55|886.35|883.55|886.71|883.91|885.88|883.08|0
1654749000000|2022-06-09 04:30:00|886.11|883.31|886|883.2|886.35|883.55|885.76|882.96|0
1654749300000|2022-06-09 04:35:00|885.88|883.08|886.94|884.14|887.05|884.25|885.88|883.08|0
1654749600000|2022-06-09 04:40:00|887.05|884.25|886.58|883.78|887.29|884.49|886.58|883.78|0
1654749900000|2022-06-09 04:45:00|886.82|884.02|886.82|884.02|887.76|884.96|886.82|884.02|0
1654750200000|2022-06-09 04:50:00|887.05|884.25|886.11|883.31|887.05|884.25|886|883.2|0
1654750500000|2022-06-09 04:55:00|886.35|883.55|886.82|884.02|887.17|884.37|886.11|883.31|0
1654750800000|2022-06-09 05:00:00|887.52|884.72|887.29|884.49|888.23|885.43|885.87|883.07|0
1654751100000|2022-06-09 05:05:00|886.82|884.02|883.41|880.61|886.82|884.02|883.28|880.48|0
1654751400000|2022-06-09 05:10:00|883.28|880.48|884.93|882.13|884.93|882.13|882.58|879.78|0
1654751700000|2022-06-09 05:15:00|885.17|882.37|885.76|882.96|885.87|883.07|884.46|881.66|0
1654752000000|2022-06-09 05:20:00|885.64|882.84|886.34|883.54|887.29|884.49|885.17|882.37|0
1654752300000|2022-06-09 05:25:00|886.11|883.31|884.69|881.89|886.23|883.43|884.46|881.66|0
1654752600000|2022-06-09 05:30:00|884.58|881.78|885.64|882.84|886.58|883.78|882.93|880.13|0
1654752900000|2022-06-09 05:35:00|885.87|883.07|889.17|886.37|889.17|886.37|885.4|882.6|0
1654753200000|2022-06-09 05:40:00|888.93|886.13|890.58|887.78|892.23|889.43|888.23|885.43|0
1654753500000|2022-06-09 05:45:00|890.7|887.9|890.11|887.31|892.7|889.9|889.87|887.07|0
1654753800000|2022-06-09 05:50:00|889.87|887.07|892.47|889.67|892.47|889.67|889.4|886.6|0
1654754100000|2022-06-09 05:55:00|892.23|889.43|893.17|890.37|893.41|890.61|892|889.2|0
1654754400000|2022-06-09 06:00:00|894.12|891.32|892.47|889.67|895.3|892.5|891.05|888.25|0
1654754700000|2022-06-09 06:05:00|892.23|889.43|890.94|888.14|895.18|892.38|890.82|888.02|0
1654755000000|2022-06-09 06:10:00|890.82|888.02|891.41|888.61|894.12|891.32|890.34|887.54|0
1654755300000|2022-06-09 06:15:00|891.29|888.49|892.7|889.9|892.82|890.02|891.05|888.25|0
1654755600000|2022-06-09 06:20:00|893.17|890.37|892.7|889.9|893.41|890.61|892.23|889.43|0
1654755900000|2022-06-09 06:25:00|892.46|889.66|893.41|890.61|894.59|891.79|892.46|889.66|0
1654756200000|2022-06-09 06:30:00|892.94|890.14|892.11|889.31|893.64|890.84|891.76|888.96|0
1654756500000|2022-06-09 06:35:00|892.23|889.43|890.58|887.78|892.23|889.43|889.63|886.83|0
1654756800000|2022-06-09 06:40:00|890.34|887.54|890.93|888.13|892.46|889.66|889.63|886.83|0
1654757100000|2022-06-09 06:45:00|891.05|888.25|889.87|887.07|891.28|888.48|888.93|886.13|0
1654757400000|2022-06-09 06:50:00|889.99|887.19|887.75|884.95|890.1|887.3|887.75|884.95|0
1654757700000|2022-06-09 06:55:00|887.51|884.71|886.1|883.3|887.51|884.71|886.1|883.3|0
1654758000000|2022-06-09 07:00:00|885.86|883.06|884.92|882.12|890.81|888.01|884.45|881.65|0
1654758300000|2022-06-09 07:05:00|884.96|882.56|881.66|879.26|885.9|883.5|881.19|878.79|0
1654758600000|2022-06-09 07:10:00|881.9|879.5|885.43|883.03|885.43|883.03|880.96|878.56|0
1654758900000|2022-06-09 07:15:00|885.66|883.26|885.31|882.91|887.07|884.67|884.01|881.61|0
1654759200000|2022-06-09 07:20:00|885.55|883.15|882.6|880.2|886.13|883.73|881.19|878.79|0
1654759500000|2022-06-09 07:25:00|882.37|879.97|882.6|880.2|883.54|881.14|881.66|879.26|0
1654759800000|2022-06-09 07:30:00|882.36|879.96|891.15|888.75|892.56|890.16|882.36|879.96|0
1654760100000|2022-06-09 07:35:00|891.39|888.99|889.27|886.87|892.56|890.16|888.8|886.4|0
1654760400000|2022-06-09 07:40:00|888.8|886.4|888.09|885.69|890.44|888.04|887.51|885.11|0
1654760700000|2022-06-09 07:45:00|888.32|885.92|886.68|884.28|888.56|886.16|885.27|882.87|0
1654761000000|2022-06-09 07:50:00|886.44|884.04|883.38|880.98|886.44|884.04|882.21|879.81|0
1654761300000|2022-06-09 07:55:00|883.51|881.11|883.62|881.22|885.27|882.87|882.91|880.51|0
1654761600000|2022-06-09 08:00:00|884.56|882.16|885.5|883.1|887.15|884.75|883.85|881.45|0
1654761900000|2022-06-09 08:05:00|885.73|883.33|887.38|884.98|889.86|887.46|885.26|882.86|0
1654762200000|2022-06-09 08:10:00|887.62|885.22|887.62|885.22|889.03|886.63|886.67|884.27|0
1654762500000|2022-06-09 08:15:00|887.74|885.34|886.67|884.27|887.74|885.34|885.97|883.57|0
1654762800000|2022-06-09 08:20:00|886.8|884.4|885.03|882.63|888.32|885.92|884.79|882.39|0
1654763100000|2022-06-09 08:25:00|885.26|882.86|884.56|882.16|885.97|883.57|884.32|881.92|0
1654763400000|2022-06-09 08:30:00|884.79|882.39|880.36|877.96|884.79|882.39|880.36|877.96|0
1654763700000|2022-06-09 08:35:00|880.6|878.2|879.89|877.49|880.6|878.2|877.31|874.91|0
1654764000000|2022-06-09 08:40:00|879.78|877.38|879.66|877.26|880.36|877.96|878.48|876.08|0
1654764300000|2022-06-09 08:45:00|879.42|877.02|872.98|870.58|879.42|877.02|872.98|870.58|0
1654764600000|2022-06-09 08:50:00|872.86|870.46|871.87|869.47|872.86|870.46|869.52|867.12|0
1654764900000|2022-06-09 08:55:00|871.63|869.23|868.58|866.18|872.57|870.17|868.35|865.95|0
1654765200000|2022-06-09 09:00:00|868.82|866.42|868.82|866.42|869.99|867.59|868.11|865.71|0
1654765500000|2022-06-09 09:05:00|869.05|866.65|869.28|866.88|870.69|868.29|868.11|865.71|0
1654765800000|2022-06-09 09:10:00|869.52|867.12|871.16|868.76|871.16|868.76|869.05|866.65|0
1654766100000|2022-06-09 09:15:00|870.93|868.53|871.75|869.35|872.33|869.93|870.22|867.82|0
1654766400000|2022-06-09 09:20:00|872.1|869.7|871.63|869.23|872.69|870.29|871.39|868.99|0
1654766700000|2022-06-09 09:25:00|871.75|869.35|871.86|869.46|872.1|869.7|870.45|868.05|0
1654767000000|2022-06-09 09:30:00|871.39|868.99|869.99|867.59|872.1|869.7|869.52|867.12|0
1654767300000|2022-06-09 09:35:00|869.87|867.47|869.64|867.24|870.22|867.82|868.81|866.41|0
1654767600000|2022-06-09 09:40:00|869.52|867.12|872.09|869.69|872.56|870.16|869.4|867|0
1654767900000|2022-06-09 09:45:00|871.63|869.23|870.92|868.52|872.33|869.93|870.92|868.52|0
1654768200000|2022-06-09 09:50:00|871.16|868.76|871.39|868.99|872.09|869.69|869.75|867.35|0
1654768500000|2022-06-09 09:55:00|871.62|869.22|872.56|870.16|874.44|872.04|871.39|868.99|0
1654768800000|2022-06-09 10:00:00|872.33|869.93|873.03|870.63|873.03|870.63|871.39|868.99|0
1654769100000|2022-06-09 10:05:00|872.8|870.4|873.26|870.86|873.5|871.1|871.86|869.46|0
1654769400000|2022-06-09 10:10:00|873.03|870.63|872.56|870.16|875.38|872.98|872.56|870.16|0
1654769700000|2022-06-09 10:15:00|872.79|870.39|869.75|867.35|873.03|870.63|869.28|866.88|0
1654770000000|2022-06-09 10:20:00|869.98|867.58|865.06|862.66|869.98|867.58|864.13|861.73|0
1654770300000|2022-06-09 10:25:00|864.83|862.43|861.01|858.61|865.76|863.36|861.01|858.61|0
1654770600000|2022-06-09 10:30:00|860.31|857.91|861.24|858.84|861.48|859.08|859.14|856.74|0
1654770900000|2022-06-09 10:35:00|861.36|858.96|863.82|861.42|863.82|861.42|860.19|857.79|0
1654771200000|2022-06-09 10:40:00|863.58|861.18|863.58|861.18|864.75|862.35|862.41|860.01|0
1654771500000|2022-06-09 10:45:00|863.82|861.42|864.28|861.88|864.99|862.59|863.11|860.71|0
1654771800000|2022-06-09 10:50:00|864.05|861.65|861.01|858.61|864.28|861.88|860.43|858.03|0
1654772100000|2022-06-09 10:55:00|861.24|858.84|863.23|860.83|863.58|861.18|861.24|858.84|0
1654772400000|2022-06-09 11:00:00|863.58|861.18|864.52|862.12|865.22|862.82|863.47|861.07|0
1654772700000|2022-06-09 11:05:00|864.75|862.35|864.75|862.35|866.39|863.99|864.05|861.65|0
1654773000000|2022-06-09 11:10:00|864.52|862.12|862.88|860.48|864.75|862.35|862.88|860.48|0
1654773300000|2022-06-09 11:15:00|863.11|860.71|865.69|863.29|865.81|863.41|862.41|860.01|0
1654773600000|2022-06-09 11:20:00|865.81|863.41|860.3|857.9|866.63|864.23|856.79|854.39|0
1654773900000|2022-06-09 11:25:00|861.24|858.84|864.05|861.65|865.22|862.82|860.3|857.9|0
1654774200000|2022-06-09 11:30:00|863.93|861.53|867.09|864.69|867.09|864.69|862.64|860.24|0
1654774500000|2022-06-09 11:35:00|867.56|865.16|866.04|863.64|867.8|865.4|865.45|863.05|0
1654774800000|2022-06-09 11:40:00|866.15|863.75|864.63|862.23|867.21|864.81|864.17|861.77|0
1654775100000|2022-06-09 11:45:00|864.4|862|872.47|870.07|873.05|870.65|859.02|856.62|0
1654775400000|2022-06-09 11:50:00|872.7|870.3|874.22|871.82|874.22|871.82|869.06|866.66|0
1654775700000|2022-06-09 11:55:00|873.87|871.47|873.99|871.59|876.69|874.29|873.28|870.88|0
1654776000000|2022-06-09 12:00:00|874.22|871.82|874.69|872.29|876.8|874.4|873.98|871.58|0
1654776300000|2022-06-09 12:05:00|874.81|872.41|875.63|873.23|877.04|874.64|873.98|871.58|0
1654776600000|2022-06-09 12:10:00|875.86|873.46|881.97|879.57|881.97|879.57|875.63|873.23|0
1654776900000|2022-06-09 12:15:00|882.44|880.04|881.03|878.63|883.62|881.22|879.62|877.22|0
1654777200000|2022-06-09 12:20:00|881.73|879.33|885.03|882.63|886.91|884.51|881.73|879.33|0
1654777500000|2022-06-09 12:25:00|885.5|883.1|883.78|881.38|889.54|887.14|882.67|880.27|0
1654777800000|2022-06-09 12:30:00|883.9|881.5|886.13|883.73|888.13|885.73|880.84|878.44|0
1654778100000|2022-06-09 12:35:00|886.48|884.08|885.78|883.38|889.54|887.14|885.54|883.14|0
1654778400000|2022-06-09 12:40:00|886.01|883.61|896.61|894.21|897.08|894.68|885.19|882.79|0
1654778700000|2022-06-09 12:45:00|896.84|894.44|896.84|894.44|897.08|894.68|893.54|891.14|0
1654779000000|2022-06-09 12:50:00|896.61|894.21|900.41|898.01|901.12|898.72|896.14|893.74|0
1654779300000|2022-06-09 12:55:00|900.65|898.25|897.59|895.19|900.65|898.25|896.06|893.66|0
1654779600000|2022-06-09 13:00:00|898.29|895.89|895.59|893.19|899.24|896.84|895.59|893.19|0
1654779900000|2022-06-09 13:05:00|895.7|893.3|900.3|897.9|900.41|898.01|895.46|893.06|0
1654780200000|2022-06-09 13:10:00|900.18|897.78|903.48|901.08|903.48|901.08|894.29|891.89|0
1654780500000|2022-06-09 13:15:00|903.24|900.84|903.24|900.84|905.6|903.2|901.36|898.96|0
1654780800000|2022-06-09 13:20:00|902.53|900.13|901.83|899.43|902.53|900.13|899.94|897.54|0
1654781100000|2022-06-09 13:25:00|901.35|898.95|903.71|901.31|903.71|901.31|900.18|897.78|0
1654781400000|2022-06-09 13:30:00|903.01|900.61|893.37|890.97|909.16|906.76|891.38|888.98|0
1654781700000|2022-06-09 13:35:00|891.49|889.09|903.41|901.01|903.89|901.49|891.03|888.63|0
1654782000000|2022-06-09 13:40:00|904.6|902.2|906.72|904.32|912.17|909.77|900.82|898.42|0
1654782300000|2022-06-09 13:45:00|908.14|905.74|899.14|896.74|911.58|909.18|894.89|892.49|0
1654782600000|2022-06-09 13:50:00|899.37|896.97|884.78|882.38|899.61|897.21|881.72|879.32|0
1654782900000|2022-06-09 13:55:00|885.48|883.08|882.46|880.06|887.6|885.2|882.22|879.82|0
1654783200000|2022-06-09 14:00:00|882.34|879.94|888.56|886.16|889.27|886.87|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|889.51|887.11|899.16|896.76|900.1|897.7|888.69|886.29|0
1654783800000|2022-06-09 14:10:00|899.4|897|900|897.6|906.61|904.21|898.69|896.29|0
1654784100000|2022-06-09 14:15:00|899.77|897.37|895.52|893.12|901.18|898.78|889.87|887.47|0
1654784400000|2022-06-09 14:20:00|894.81|892.41|894.63|892.23|897.22|894.82|891.99|889.59|0
1654784700000|2022-06-09 14:25:00|894.39|891.99|891.57|889.17|896.74|894.34|891.57|889.17|0
1654785000000|2022-06-09 14:30:00|889.69|887.29|893.22|890.82|895.8|893.4|885.47|883.07|0
1654785300000|2022-06-09 14:35:00|892.04|889.64|889.22|886.82|894.16|891.76|888.05|885.65|0
1654785600000|2022-06-09 14:40:00|889.34|886.94|897.45|895.05|900.04|897.64|888.52|886.12|0
1654785900000|2022-06-09 14:45:00|896.98|894.58|900.51|898.11|902.52|900.12|896.74|894.34|0
1654786200000|2022-06-09 14:50:00|901.22|898.82|909.06|906.66|909.53|907.13|900.98|898.58|0
1654786500000|2022-06-09 14:55:00|909.53|907.13|904.11|901.71|911.42|909.02|902.47|900.07|0
1654786800000|2022-06-09 15:00:00|905.06|902.66|912.13|909.73|913.07|910.67|903.41|901.01|0
1654787100000|2022-06-09 15:05:00|912.36|909.96|910.71|908.31|915.9|913.5|909.77|907.37|0
1654787400000|2022-06-09 15:10:00|910.95|908.55|907.88|905.48|911.65|909.25|906.47|904.07|0
1654787700000|2022-06-09 15:15:00|907.41|905.01|909.06|906.66|910.47|908.07|906.47|904.07|0
1654788000000|2022-06-09 15:20:00|908.82|906.42|904.7|902.3|909.3|906.9|903.17|900.77|0
1654788300000|2022-06-09 15:25:00|904.82|902.42|908.82|906.42|910|907.6|903.88|901.48|0
1654788600000|2022-06-09 15:30:00|909.53|907.13|909.29|906.89|912.36|909.96|905.99|903.59|0
1654788900000|2022-06-09 15:35:00|908.59|906.19|906.94|904.54|910.24|907.84|904.7|902.3|0
1654789200000|2022-06-09 15:40:00|906.12|903.72|899.17|896.77|906.12|903.72|895.17|892.77|0
1654789500000|2022-06-09 15:45:00|899.87|897.47|908.79|906.39|909.5|907.1|897.99|895.59|0
1654789800000|2022-06-09 15:50:00|908.55|906.15|907.14|904.74|912.56|910.16|906.9|904.5|0
1654790100000|2022-06-09 15:55:00|906.9|904.5|903.13|900.73|907.61|905.21|902.66|900.26|0
1654790400000|2022-06-09 16:00:00|903.36|900.96|905.48|903.08|905.96|903.56|900.54|898.14|0
1654790700000|2022-06-09 16:05:00|905.25|902.85|908.08|905.68|909.97|907.57|904.54|902.14|0
1654791000000|2022-06-09 16:10:00|908.55|906.15|911.48|909.08|914.22|911.82|907.84|905.44|0
1654791300000|2022-06-09 16:15:00|911.72|909.32|910.54|908.14|913.6|911.2|910.3|907.9|0
1654791600000|2022-06-09 16:20:00|910.3|907.9|908.42|906.02|910.77|908.37|906.3|903.9|0
1654791900000|2022-06-09 16:25:00|908.65|906.25|903.71|901.31|909.36|906.96|902.07|899.67|0
1654792200000|2022-06-09 16:30:00|903.24|900.84|902.77|900.37|906.06|903.66|900.89|898.49|0
1654792500000|2022-06-09 16:35:00|903.01|900.61|902.06|899.66|903.71|901.31|900.07|897.67|0
1654792800000|2022-06-09 16:40:00|901.59|899.19|897.78|895.38|903|900.6|896.36|893.96|0
1654793100000|2022-06-09 16:45:00|898.01|895.61|900.36|897.96|901.31|898.91|897.31|894.91|0
1654793400000|2022-06-09 16:50:00|900.13|897.73|902.25|899.85|902.25|899.85|896.83|894.43|0
1654793700000|2022-06-09 16:55:00|902.95|900.55|894.95|892.55|904.6|902.2|893.31|890.91|0
1654794000000|2022-06-09 17:00:00|894.25|891.85|893.48|891.08|896.36|893.96|891.59|889.19|0
1654794300000|2022-06-09 17:05:00|893.72|891.32|893.48|891.08|893.72|891.32|888.29|885.89|0
1654794600000|2022-06-09 17:10:00|893.01|890.61|892.06|889.66|893.95|891.55|889.71|887.31|0
1654794900000|2022-06-09 17:15:00|892.77|890.37|893.48|891.08|895.61|893.21|891.59|889.19|0
1654795200000|2022-06-09 17:20:00|893.72|891.32|899.86|897.46|900.33|897.93|893.01|890.61|0
1654795500000|2022-06-09 17:25:00|900.1|897.7|903.41|901.01|904.83|902.43|899.15|896.75|0
1654795800000|2022-06-09 17:30:00|904.59|902.19|907.44|905.04|909.57|907.17|904.59|902.19|0
1654796100000|2022-06-09 17:35:00|907.67|905.27|907.91|905.51|911.47|909.07|906.72|904.32|0
1654796400000|2022-06-09 17:40:00|908.15|905.75|913.43|911.03|914.37|911.97|908.15|905.75|0
1654796700000|2022-06-09 17:45:00|914.02|911.62|909.89|907.49|914.37|911.97|909.41|907.01|0
1654797000000|2022-06-09 17:50:00|909.65|907.25|909.18|906.78|909.89|907.49|907.53|905.13|0
1654797300000|2022-06-09 17:55:00|909.41|907.01|903.76|901.36|909.65|907.25|903.52|901.12|0
1654797600000|2022-06-09 18:00:00|904.23|901.83|910.36|907.96|911.54|909.14|903.76|901.36|0
1654797900000|2022-06-09 18:05:00|910.59|908.19|910.12|907.72|912.48|910.08|908|905.6|0
1654798200000|2022-06-09 18:10:00|909.88|907.48|909.41|907.01|914.37|911.97|908.94|906.54|0
1654798500000|2022-06-09 18:15:00|909.65|907.25|911.06|908.66|912.24|909.84|908.47|906.07|0
1654798800000|2022-06-09 18:20:00|910.83|908.43|916.73|914.33|917.44|915.04|908.94|906.54|0
1654799100000|2022-06-09 18:25:00|916.49|914.09|913.42|911.02|918.15|915.75|911.77|909.37|0
1654799400000|2022-06-09 18:30:00|913.66|911.26|919.57|917.17|920.28|917.88|913.66|911.26|0
1654799700000|2022-06-09 18:35:00|919.8|917.4|921.69|919.29|923.11|920.71|918.38|915.98|0
1654800000000|2022-06-09 18:40:00|921.93|919.53|923.89|921.49|925.12|922.72|920.98|918.58|0
1654800300000|2022-06-09 18:45:00|924.36|921.96|921.99|919.59|924.6|922.2|919.63|917.23|0
1654800600000|2022-06-09 18:50:00|922.47|920.07|923.41|921.01|925.07|922.67|920.34|917.94|0
1654800900000|2022-06-09 18:55:00|923.89|921.49|930.52|928.12|930.76|928.36|921.88|919.48|0
1654801200000|2022-06-09 19:00:00|930.76|928.36|939.6|937.2|939.73|937.33|930.52|928.12|0
1654801500000|2022-06-09 19:05:00|940.08|937.68|942.69|940.29|944.35|941.95|938.89|936.49|0
1654801800000|2022-06-09 19:10:00|942.21|939.81|945.06|942.66|945.06|942.66|940.79|938.39|0
1654802100000|2022-06-09 19:15:00|945.3|942.9|941.98|939.58|945.54|943.14|939.6|937.2|0
1654802400000|2022-06-09 19:20:00|941.74|939.34|941.03|938.63|945.06|942.66|939.13|936.73|0
1654802700000|2022-06-09 19:25:00|940.79|938.39|951.01|948.61|951.01|948.61|940.79|938.39|0
1654803000000|2022-06-09 19:30:00|951.72|949.32|954.82|952.42|954.82|952.42|950.06|947.66|0
1654803300000|2022-06-09 19:35:00|955.05|952.65|953.39|950.99|955.29|952.89|951.01|948.61|0
1654803600000|2022-06-09 19:40:00|953.86|951.46|961.41|959.01|962.36|959.96|953.86|951.46|0
1654803900000|2022-06-09 19:45:00|962.12|959.72|967.59|965.19|971.17|968.77|961.17|958.77|0
1654804200000|2022-06-09 19:50:00|968.07|965.67|967.3|964.9|971.41|969.01|963.55|961.15|0
1654804500000|2022-06-09 19:55:00|967.77|965.37|980.18|977.78|980.42|978.02|966.58|964.18|0
1654804800000|2022-06-09 20:00:00|980.9|978.5|979.7|977.3|981.14|978.74|978.51|976.11|0
1654805100000|2022-06-09 20:05:00|979.94|977.54|980.42|978.02|980.66|978.26|976.84|974.44|0
1654805400000|2022-06-09 20:10:00|980.18|977.78|976.6|974.2|980.66|978.26|976.6|974.2|0
1654805700000|2022-06-09 20:15:00|977.51|974.71|977.99|975.19|980.14|977.34|977.04|974.24|0
1654806000000|2022-06-09 20:20:00|978.23|975.43|977.27|974.47|978.23|975.43|976.32|973.52|0
1654806300000|2022-06-09 20:25:00|977.03|974.23|976.8|974|978.47|975.67|976.8|974|0
1654806600000|2022-06-09 20:30:00|976.08|973.28|978.23|975.43|978.23|975.43|975.96|973.16|0
1654806900000|2022-06-09 20:35:00|978.35|975.55|978.7|975.9|978.94|976.14|977.51|974.71|0
1654807200000|2022-06-09 20:40:00|978.94|976.14|977.75|974.95|978.94|976.14|977.27|974.47|0
1654807500000|2022-06-09 20:45:00|977.51|974.71|975.49|972.69|977.51|974.71|975.36|972.56|0
1654807800000|2022-06-09 20:50:00|975.12|972.32|975.36|972.56|976.55|973.75|975.12|972.32|0
1654808100000|2022-06-09 20:55:00|975.6|972.8|973.81|971.01|975.84|973.04|972.74|969.94|0
1654808400000|2022-06-09 21:00:00|974.18|971.38|974.14|971.34|974.63|971.83|973.55|970.75|0
1654808700000|2022-06-09 21:05:00|974.18|971.38|974.21|971.41|974.49|971.69|973.69|970.89|0
1654809000000|2022-06-09 21:10:00|974.39|971.59|973.34|970.54|975.25|972.45|973.16|970.36|0
1654809300000|2022-06-09 21:15:00|973.58|970.78|973.69|970.89|974.35|971.55|972.58|969.78|0
1654809600000|2022-06-09 21:20:00|973.52|970.72|973.44|970.64|973.86|971.06|973.44|970.64|0
1654809900000|2022-06-09 21:25:00|973.52|970.72|973.69|970.89|973.75|970.95|973.27|970.47|0
1654810200000|2022-06-09 21:30:00|973.62|970.82|973.37|970.57|973.86|971.06|973.31|970.51|0
1654810500000|2022-06-09 21:35:00|973.31|970.51|973.31|970.51|973.52|970.72|973.13|970.33|0
1654810800000|2022-06-09 21:40:00|973.33|970.53|973.33|970.53|973.33|970.53|973.33|970.53|0
1654811100000|2022-06-09 21:45:00|973.37|970.57|973.27|970.47|973.37|970.57|973.27|970.47|0
1654811400000|2022-06-09 21:50:00|973.03|970.23|973.13|970.33|973.27|970.47|973.03|970.23|0
1654811700000|2022-06-09 21:55:00|973.06|970.26|971.84|969.04|973.58|970.78|971.4|968.6|0
1654812000000|2022-06-09 22:00:00|971.42|968.62|973.45|970.65|975.48|972.68|971.3|968.5|0
1654812300000|2022-06-09 22:05:00|973.57|970.77|975.35|972.55|975.35|972.55|973.45|970.65|0
1654812600000|2022-06-09 22:10:00|975.59|972.79|976.79|973.99|976.79|973.99|975.35|972.55|0
1654812900000|2022-06-09 22:15:00|977.03|974.23|976.67|973.87|977.74|974.94|975.59|972.79|0
1654813200000|2022-06-09 22:20:00|976.55|973.75|978.7|975.9|978.93|976.13|976.55|973.75|0
1654813500000|2022-06-09 22:25:00|978.46|975.66|978.22|975.42|978.82|976.02|977.74|974.94|0
1654813800000|2022-06-09 22:30:00|977.98|975.18|977.5|974.7|978.7|975.9|977.26|974.46|0
1654814100000|2022-06-09 22:35:00|977.26|974.46|977.02|974.22|977.26|974.46|976.78|973.98|0
1654814400000|2022-06-09 22:40:00|976.78|973.98|977.26|974.46|977.26|974.46|976.78|973.98|0
1654814700000|2022-06-09 22:45:00|977.15|974.35|975.11|972.31|977.26|974.46|975.11|972.31|0
1654815000000|2022-06-09 22:50:00|974.87|972.07|976.78|973.98|977.02|974.22|974.64|971.84|0
1654815300000|2022-06-09 22:55:00|976.54|973.74|977.02|974.22|977.26|974.46|976.54|973.74|0
1654815600000|2022-06-09 23:00:00|976.54|973.74|976.78|973.98|977.5|974.7|976.54|973.74|0
1654815900000|2022-06-09 23:05:00|977.02|974.22|977.02|974.22|977.26|974.46|976.78|973.98|0
1654816200000|2022-06-09 23:10:00|977.26|974.46|976.54|973.74|977.26|974.46|976.54|973.74|0
1654816500000|2022-06-09 23:15:00|976.78|973.98|975.11|972.31|977.02|974.22|975.11|972.31|0
1654816800000|2022-06-09 23:20:00|974.87|972.07|973.44|970.64|974.87|972.07|973.33|970.53|0
1654817100000|2022-06-09 23:25:00|973.68|970.88|974.87|972.07|975.59|972.79|973.44|970.64|0
1654817400000|2022-06-09 23:30:00|975.11|972.31|974.39|971.59|975.35|972.55|973.44|970.64|0
1654817700000|2022-06-09 23:35:00|974.87|972.07|974.15|971.35|975.82|973.02|973.68|970.88|0
1654818000000|2022-06-09 23:40:00|973.92|971.12|974.39|971.59|974.87|972.07|972.72|969.92|0
1654818300000|2022-06-09 23:45:00|974.63|971.83|974.15|971.35|975.82|973.02|974.15|971.35|0
1654818600000|2022-06-09 23:50:00|974.63|971.83|975.11|972.31|975.58|972.78|971.77|968.97|0
1654818900000|2022-06-09 23:55:00|975.35|972.55|974.87|972.07|975.58|972.78|974.63|971.83|0
1654819200000|2022-06-10 00:00:00|974.39|971.59|972.48|969.68|976.54|973.74|972.24|969.44|0
1654819500000|2022-06-10 00:05:00|972.72|969.92|976.3|973.5|976.54|973.74|972.24|969.44|0
1654819800000|2022-06-10 00:10:00|976.54|973.74|979.64|976.84|980.96|978.16|976.54|973.74|0
1654820100000|2022-06-10 00:15:00|979.16|976.36|980.36|977.56|981.31|978.51|978.93|976.13|0
1654820400000|2022-06-10 00:20:00|980.6|977.8|981.07|978.27|981.07|978.27|978.21|975.41|0
1654820700000|2022-06-10 00:25:00|981.31|978.51|979.64|976.84|982.27|979.47|979.16|976.36|0
1654821000000|2022-06-10 00:30:00|980.36|977.56|978.21|975.41|981.31|978.51|977.97|975.17|0
1654821300000|2022-06-10 00:35:00|978.45|975.65|977.97|975.17|979.64|976.84|977.73|974.93|0
1654821600000|2022-06-10 00:40:00|978.21|975.41|977.85|975.05|978.68|975.88|977.25|974.45|0
1654821900000|2022-06-10 00:45:00|977.97|975.17|978.44|975.64|978.92|976.12|976.77|973.97|0
1654822200000|2022-06-10 00:50:00|978.57|975.77|979.88|977.08|980.35|977.55|978.21|975.41|0
1654822500000|2022-06-10 00:55:00|980|977.2|979.88|977.08|981.31|978.51|979.4|976.6|0
1654822800000|2022-06-10 01:00:00|979.4|976.6|978.2|975.4|980.83|978.03|977.49|974.69|0
1654823100000|2022-06-10 01:05:00|978.68|975.88|978.68|975.88|979.88|977.08|978.2|975.4|0
1654823400000|2022-06-10 01:10:00|978.44|975.64|978.2|975.4|980.24|977.44|977.61|974.81|0
1654823700000|2022-06-10 01:15:00|978.68|975.88|978.44|975.64|979.88|977.08|977.49|974.69|0
1654824000000|2022-06-10 01:20:00|978.2|975.4|981.31|978.51|981.79|978.99|977.73|974.93|0
1654824300000|2022-06-10 01:25:00|981.19|978.39|979.52|976.72|981.31|978.51|978.92|976.12|0
1654824600000|2022-06-10 01:30:00|979.4|976.6|978.68|975.88|980.11|977.31|977.72|974.92|0
1654824900000|2022-06-10 01:35:00|978.44|975.64|978.44|975.64|979.16|976.36|977.49|974.69|0
1654825200000|2022-06-10 01:40:00|978.2|975.4|979.4|976.6|979.87|977.07|978.2|975.4|0
1654825500000|2022-06-10 01:45:00|979.16|976.36|980|977.2|981.19|978.39|978.92|976.12|0
1654825800000|2022-06-10 01:50:00|979.76|976.96|979.87|977.07|980.83|978.03|978.68|975.88|0
1654826100000|2022-06-10 01:55:00|979.63|976.83|979.63|976.83|980.11|977.31|978.44|975.64|0
1654826400000|2022-06-10 02:00:00|979.52|976.72|978.92|976.12|980.11|977.31|978.2|975.4|0
1654826700000|2022-06-10 02:05:00|979.04|976.24|979.87|977.07|980.35|977.55|978.32|975.52|0
1654827000000|2022-06-10 02:10:00|979.63|976.83|979.28|976.48|979.87|977.07|978.91|976.11|0
1654827300000|2022-06-10 02:15:00|979.39|976.59|978.8|976|980.11|977.31|978.68|975.88|0
1654827600000|2022-06-10 02:20:00|978.91|976.11|977.24|974.44|978.91|976.11|977.24|974.44|0
1654827900000|2022-06-10 02:25:00|977|974.2|976.29|973.49|977.72|974.92|976.29|973.49|0
1654828200000|2022-06-10 02:30:00|975.7|972.9|974.62|971.82|976.76|973.96|974.62|971.82|0
1654828500000|2022-06-10 02:35:00|974.38|971.58|975.57|972.77|976.05|973.25|974.26|971.46|0
1654828800000|2022-06-10 02:40:00|975.69|972.89|976.76|973.96|977.24|974.44|975.57|972.77|0
1654829100000|2022-06-10 02:45:00|976.65|973.85|975.93|973.13|977.13|974.33|975.81|973.01|0
1654829400000|2022-06-10 02:50:00|976.05|973.25|975.33|972.53|976.29|973.49|975.33|972.53|0
1654829700000|2022-06-10 02:55:00|975.45|972.65|976.05|973.25|976.17|973.37|975.33|972.53|0
1654830000000|2022-06-10 03:00:00|975.81|973.01|971.51|968.71|975.81|973.01|971.27|968.47|0
1654830300000|2022-06-10 03:05:00|971.64|968.84|971.27|968.47|972.7|969.9|971.27|968.47|0
1654830600000|2022-06-10 03:10:00|971.16|968.36|969.6|966.8|971.51|968.71|969.37|966.57|0
1654830900000|2022-06-10 03:15:00|969.37|966.57|970.08|967.28|970.56|967.76|969.37|966.57|0
1654831200000|2022-06-10 03:20:00|969.84|967.04|969.84|967.04|969.84|967.04|968.89|966.09|0
1654831500000|2022-06-10 03:25:00|969.6|966.8|968.3|965.5|969.84|967.04|968.3|965.5|0
1654831800000|2022-06-10 03:30:00|968.17|965.37|970.08|967.28|970.08|967.28|967.82|965.02|0
1654832100000|2022-06-10 03:35:00|969.84|967.04|970.08|967.28|970.79|967.99|969.84|967.04|0
1654832400000|2022-06-10 03:40:00|970.32|967.52|970.79|967.99|971.39|968.59|970.32|967.52|0
1654832700000|2022-06-10 03:45:00|970.55|967.75|970.79|967.99|971.27|968.47|970.08|967.28|0
1654833000000|2022-06-10 03:50:00|970.68|967.88|971.98|969.18|972.22|969.42|970.55|967.75|0
1654833300000|2022-06-10 03:55:00|971.87|969.07|972.35|969.55|972.7|969.9|971.75|968.95|0
1654833600000|2022-06-10 04:00:00|972.22|969.42|972.7|969.9|972.7|969.9|971.98|969.18|0
1654833900000|2022-06-10 04:05:00|972.46|969.66|973.41|970.61|973.65|970.85|972.46|969.66|0
1654834200000|2022-06-10 04:10:00|973.54|970.74|973.41|970.61|974.25|971.45|973.18|970.38|0
1654834500000|2022-06-10 04:15:00|973.65|970.85|974.37|971.57|974.61|971.81|973.65|970.85|0
1654834800000|2022-06-10 04:20:00|974.13|971.33|973.89|971.09|974.13|971.33|973.89|971.09|0
1654835100000|2022-06-10 04:25:00|974.01|971.21|976.28|973.48|976.52|973.72|974.01|971.21|0
1654835400000|2022-06-10 04:30:00|976.52|973.72|977.47|974.67|977.95|975.15|976.52|973.72|0
1654835700000|2022-06-10 04:35:00|977.71|974.91|979.62|976.82|979.62|976.82|977.71|974.91|0
1654836000000|2022-06-10 04:40:00|979.86|977.06|979.14|976.34|980.1|977.3|978.19|975.39|0
1654836300000|2022-06-10 04:45:00|978.9|976.1|978.66|975.86|979.38|976.58|978.66|975.86|0
1654836600000|2022-06-10 04:50:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654836900000|2022-06-10 04:55:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654837200000|2022-06-10 05:00:00|978.42|975.62|976.04|973.24|978.9|976.1|976.04|973.24|0
1654837500000|2022-06-10 05:05:00|976.03|973.23|977.23|974.43|977.23|974.43|975.32|972.52|0
1654837800000|2022-06-10 05:10:00|976.99|974.19|976.03|973.23|977.47|974.67|976.03|973.23|0
1654838100000|2022-06-10 05:15:00|976.16|973.36|972.74|969.94|976.16|973.36|972.26|969.46|0
1654838400000|2022-06-10 05:20:00|972.26|969.46|973.21|970.41|973.69|970.89|972.02|969.22|0
1654838700000|2022-06-10 05:25:00|972.97|970.17|972.86|970.06|973.93|971.13|972.74|969.94|0
1654839000000|2022-06-10 05:30:00|972.74|969.94|971.31|968.51|973.21|970.41|970.35|967.55|0
1654839300000|2022-06-10 05:35:00|971.54|968.74|971.31|968.51|972.02|969.22|970.59|967.79|0
1654839600000|2022-06-10 05:40:00|971.07|968.27|971.54|968.74|971.78|968.98|970.35|967.55|0
1654839900000|2022-06-10 05:45:00|971.78|968.98|974.16|971.36|974.4|971.6|971.78|968.98|0
1654840200000|2022-06-10 05:50:00|974.05|971.25|975.12|972.32|976.31|973.51|974.05|971.25|0
1654840500000|2022-06-10 05:55:00|974.88|972.08|975.12|972.32|975.36|972.56|973.93|971.13|0
1654840800000|2022-06-10 06:00:00|974.64|971.84|971.54|968.74|974.64|971.84|969.76|966.96|0
1654841100000|2022-06-10 06:05:00|971.67|968.87|970.83|968.03|973.69|970.89|970.59|967.79|0
1654841400000|2022-06-10 06:10:00|970.59|967.79|968.92|966.12|971.9|969.1|968.68|965.88|0
1654841700000|2022-06-10 06:15:00|969.16|966.36|970.83|968.03|971.06|968.26|968.81|966.01|0
1654842000000|2022-06-10 06:20:00|970.35|967.55|971.19|968.39|972.73|969.93|970.35|967.55|0
1654842300000|2022-06-10 06:25:00|971.3|968.5|969.87|967.07|972.73|969.93|969.4|966.6|0
1654842600000|2022-06-10 06:30:00|970.11|967.31|971.66|968.86|972.02|969.22|970.11|967.31|0
1654842900000|2022-06-10 06:35:00|971.78|968.98|973.44|970.64|973.68|970.88|971.54|968.74|0
1654843200000|2022-06-10 06:40:00|973.21|970.41|972.25|969.45|973.44|970.64|970.59|967.79|0
1654843500000|2022-06-10 06:45:00|972.01|969.21|973.68|970.88|974.87|972.07|971.3|968.5|0
1654843800000|2022-06-10 06:50:00|974.16|971.36|971.54|968.74|974.64|971.84|970.82|968.02|0
1654844100000|2022-06-10 06:55:00|971.78|968.98|971.06|968.26|973.44|970.64|970.35|967.55|0
1654844400000|2022-06-10 07:00:00|970.82|968.02|973.44|970.64|973.8|971|968.44|965.64|0
1654844700000|2022-06-10 07:05:00|973.48|971.08|979.68|977.28|979.68|977.28|972.05|969.65|0
1654845000000|2022-06-10 07:10:00|980.16|977.76|980.64|978.24|983.26|980.86|979.2|976.8|0
1654845300000|2022-06-10 07:15:00|981.35|978.95|980.63|978.23|982.43|980.03|977.53|975.13|0
1654845600000|2022-06-10 07:20:00|981.35|978.95|987.08|984.68|987.08|984.68|981.11|978.71|0
1654845900000|2022-06-10 07:25:00|986.84|984.44|987.94|985.54|988.28|985.88|985.89|983.49|0
1654846200000|2022-06-10 07:30:00|987.7|985.3|985.31|982.91|988.17|985.77|983.16|980.76|0
1654846500000|2022-06-10 07:35:00|984.59|982.19|979.1|976.7|984.59|982.19|979.1|976.7|0
1654846800000|2022-06-10 07:40:00|979.34|976.94|981.73|979.33|982.33|979.93|979.1|976.7|0
1654847100000|2022-06-10 07:45:00|982.68|980.28|985.78|983.38|985.78|983.38|977.19|974.79|0
1654847400000|2022-06-10 07:50:00|985.43|983.03|986.02|983.62|986.26|983.86|981.96|979.56|0
1654847700000|2022-06-10 07:55:00|985.67|983.27|986.02|983.62|986.74|984.34|980.04|977.64|0
1654848000000|2022-06-10 08:00:00|986.5|984.1|979.33|976.93|987.45|985.05|978.37|975.97|0
1654848300000|2022-06-10 08:05:00|979.09|976.69|976.22|973.82|981|978.6|975.27|972.87|0
1654848600000|2022-06-10 08:10:00|976.7|974.3|974.23|971.83|977.18|974.78|972.32|969.92|0
1654848900000|2022-06-10 08:15:00|973.99|971.59|973.52|971.12|975.19|972.79|972.08|969.68|0
1654849200000|2022-06-10 08:20:00|973.4|971|975.66|973.26|975.9|973.5|973.4|971|0
1654849500000|2022-06-10 08:25:00|975.9|973.5|975.42|973.02|977.33|974.93|972.8|970.4|0
1654849800000|2022-06-10 08:30:00|975.55|973.15|976.85|974.45|977.09|974.69|973.75|971.35|0
1654850100000|2022-06-10 08:35:00|977.09|974.69|977.09|974.69|980.68|978.28|977.09|974.69|0
1654850400000|2022-06-10 08:40:00|977.33|974.93|976.62|974.22|979.24|976.84|976.62|974.22|0
1654850700000|2022-06-10 08:45:00|976.85|974.45|975.18|972.78|977.33|974.93|973.99|971.59|0
1654851000000|2022-06-10 08:50:00|974.94|972.54|981.39|978.99|982.35|979.95|974.23|971.83|0
1654851300000|2022-06-10 08:55:00|981.63|979.23|982.59|980.19|983.55|981.15|979.96|977.56|0
1654851600000|2022-06-10 09:00:00|982.83|980.43|980.68|978.28|983.31|980.91|978.3|975.9|0
1654851900000|2022-06-10 09:05:00|980.44|978.04|980.44|978.04|980.68|978.28|978.29|975.89|0
1654852200000|2022-06-10 09:10:00|980.2|977.8|979.01|976.61|981.52|979.12|977.34|974.94|0
1654852500000|2022-06-10 09:15:00|978.77|976.37|980.33|977.93|980.44|978.04|976.86|974.46|0
1654852800000|2022-06-10 09:20:00|980.68|978.28|981.4|979|981.63|979.23|979.01|976.61|0
1654853100000|2022-06-10 09:25:00|981.16|978.76|978.53|976.13|982.59|980.19|978.05|975.65|0
1654853400000|2022-06-10 09:30:00|977.82|975.42|977.82|975.42|978.77|976.37|977.58|975.18|0
1654853700000|2022-06-10 09:35:00|978.05|975.65|979.61|977.21|981.28|978.88|977.58|975.18|0
1654854000000|2022-06-10 09:40:00|979.25|976.85|975.43|973.03|980.68|978.28|975.43|973.03|0
1654854300000|2022-06-10 09:45:00|975.67|973.27|981.15|978.75|981.39|978.99|975.19|972.79|0
1654854600000|2022-06-10 09:50:00|980.68|978.28|983.3|980.9|983.3|980.9|980.44|978.04|0
1654854900000|2022-06-10 09:55:00|983.54|981.14|982.23|979.83|984.02|981.62|981.99|979.59|0
1654855200000|2022-06-10 10:00:00|982.35|979.95|982.59|980.19|984.14|981.74|979.48|977.08|0
1654855500000|2022-06-10 10:05:00|983.06|980.66|984.26|981.86|985.45|983.05|981.99|979.59|0
1654855800000|2022-06-10 10:10:00|983.54|981.14|983.54|981.14|986.17|983.77|982.82|980.42|0
1654856100000|2022-06-10 10:15:00|983.3|980.9|984.26|981.86|984.49|982.09|981.63|979.23|0
1654856400000|2022-06-10 10:20:00|984.49|982.09|988.08|985.68|988.08|985.68|981.28|978.88|0
1654856700000|2022-06-10 10:25:00|987.6|985.2|989.03|986.63|989.51|987.11|987.12|984.72|0
1654857000000|2022-06-10 10:30:00|989.27|986.87|988.56|986.16|989.99|987.59|986.88|984.48|0
1654857300000|2022-06-10 10:35:00|988.79|986.39|986.64|984.24|988.79|986.39|985.93|983.53|0
1654857600000|2022-06-10 10:40:00|986.4|984|988.32|985.92|988.55|986.15|986.4|984|0
1654857900000|2022-06-10 10:45:00|988.55|986.15|988.55|986.15|988.68|986.28|986.16|983.76|0
1654858200000|2022-06-10 10:50:00|988.32|985.92|986.16|983.76|989.51|987.11|986.16|983.76|0
1654858500000|2022-06-10 10:55:00|986.4|984|985.45|983.05|990.23|987.83|985.45|983.05|0
1654858800000|2022-06-10 11:00:00|985.21|982.81|988.07|985.67|988.31|985.91|984.73|982.33|0
1654859100000|2022-06-10 11:05:00|987.96|985.56|983.54|981.14|988.07|985.67|983.06|980.66|0
1654859400000|2022-06-10 11:10:00|983.77|981.37|982.82|980.42|986.29|983.89|982.1|979.7|0
1654859700000|2022-06-10 11:15:00|983.3|980.9|986.64|984.24|986.64|984.24|983.3|980.9|0
1654860000000|2022-06-10 11:20:00|986.88|984.48|985.68|983.28|987.36|984.96|984.25|981.85|0
1654860300000|2022-06-10 11:25:00|985.44|983.04|984.49|982.09|986.64|984.24|984.01|981.61|0
1654860600000|2022-06-10 11:30:00|984.97|982.57|979.47|977.07|984.97|982.57|978.28|975.88|0
1654860900000|2022-06-10 11:35:00|979.71|977.31|981.66|979.26|982.14|979.74|975.66|973.26|0
1654861200000|2022-06-10 11:40:00|981.42|979.02|980.71|978.31|982.62|980.22|979.99|977.59|0
1654861500000|2022-06-10 11:45:00|980.47|978.07|981.66|979.26|982.62|980.22|979.4|977|0
1654861800000|2022-06-10 11:50:00|981.9|979.5|982.61|980.21|983.09|980.69|980.95|978.55|0
1654862100000|2022-06-10 11:55:00|982.85|980.45|984.28|981.88|984.28|981.88|980.71|978.31|0
1654862400000|2022-06-10 12:00:00|983.81|981.41|982.61|980.21|984.04|981.64|979.04|976.64|0
1654862700000|2022-06-10 12:05:00|982.38|979.98|979.28|976.88|982.5|980.1|978.8|976.4|0
1654863000000|2022-06-10 12:10:00|979.04|976.64|978.08|975.68|980.23|977.83|977.85|975.45|0
1654863300000|2022-06-10 12:15:00|978.32|975.92|979.04|976.64|979.75|977.35|977.61|975.21|0
1654863600000|2022-06-10 12:20:00|978.45|976.05|979.04|976.64|980.47|978.07|978.32|975.92|0
1654863900000|2022-06-10 12:25:00|978.68|976.28|979.64|977.24|980.35|977.95|974.51|972.11|0
1654864200000|2022-06-10 12:30:00|989.77|987.37|1031.64|1029.24|1035.12|1032.72|989.77|987.37|0
1654864500000|2022-06-10 12:35:00|1033.44|1031.04|1019.52|1017.12|1036.57|1034.17|1017.48|1015.08|0
1654864800000|2022-06-10 12:40:00|1019.04|1016.64|1024.07|1021.67|1024.07|1021.67|1009.46|1007.06|0
1654865100000|2022-06-10 12:45:00|1023.59|1021.19|1030.32|1027.92|1030.32|1027.92|1018.56|1016.16|0
1654865400000|2022-06-10 12:50:00|1030.68|1028.28|1031.76|1029.36|1037.05|1034.65|1030.08|1027.68|0
1654865700000|2022-06-10 12:55:00|1033.2|1030.8|1047.5|1045.1|1047.5|1045.1|1032.48|1030.08|0
1654866000000|2022-06-10 13:00:00|1047.02|1044.62|1032.6|1030.2|1047.39|1044.99|1030.44|1028.04|0
1654866300000|2022-06-10 13:05:00|1033.08|1030.68|1041.73|1039.33|1042.69|1040.29|1031.4|1029|0
1654866600000|2022-06-10 13:10:00|1041.49|1039.09|1041.01|1038.61|1043.3|1040.9|1037.4|1035|0
1654866900000|2022-06-10 13:15:00|1042.21|1039.81|1046.9|1044.5|1046.9|1044.5|1039.33|1036.93|0
1654867200000|2022-06-10 13:20:00|1046.54|1044.14|1053.28|1050.88|1055.33|1052.93|1041.97|1039.57|0
1654867500000|2022-06-10 13:25:00|1054|1051.6|1046.3|1043.9|1054.85|1052.45|1046.3|1043.9|0
1654867800000|2022-06-10 13:30:00|1046.06|1043.66|1060.51|1058.11|1062.44|1060.04|1038.36|1035.96|0
1654868100000|2022-06-10 13:35:00|1060.02|1057.62|1056.33|1053.93|1064.03|1061.63|1052.24|1049.84|0
1654868400000|2022-06-10 13:40:00|1056.81|1054.41|1047.67|1045.27|1057.77|1055.37|1047.67|1045.27|0
1654868700000|2022-06-10 13:45:00|1047.19|1044.79|1052.48|1050.08|1054.88|1052.48|1044.55|1042.15|0
1654869000000|2022-06-10 13:50:00|1054.04|1051.64|1062.34|1059.94|1063.06|1060.66|1050.79|1048.39|0
1654869300000|2022-06-10 13:55:00|1062.23|1059.83|1061.26|1058.86|1065.96|1063.56|1058.01|1055.61|0
1654869600000|2022-06-10 14:00:00|1064.64|1062.24|1079.71|1077.31|1081.88|1079.48|1064.64|1062.24|0
1654869900000|2022-06-10 14:05:00|1079.47|1077.07|1083.43|1081.03|1084.15|1081.75|1075.47|1073.07|0
1654870200000|2022-06-10 14:10:00|1083.91|1081.51|1082.94|1080.54|1088.25|1085.85|1081.25|1078.85|0
1654870500000|2022-06-10 14:15:00|1083.66|1081.26|1085.86|1083.46|1087.68|1085.28|1081.76|1079.36|0
1654870800000|2022-06-10 14:20:00|1086.35|1083.95|1089.49|1087.09|1092.15|1089.75|1084.9|1082.5|0
1654871100000|2022-06-10 14:25:00|1090.22|1087.82|1090.87|1088.47|1092.15|1089.75|1084.17|1081.77|0
1654871400000|2022-06-10 14:30:00|1091.6|1089.2|1082.3|1079.9|1092.08|1089.68|1082.3|1079.9|0
1654871700000|2022-06-10 14:35:00|1083.14|1080.74|1076.39|1073.99|1083.87|1081.47|1076.15|1073.75|0
1654872000000|2022-06-10 14:40:00|1077.24|1074.84|1072.77|1070.37|1081.94|1079.54|1072.77|1070.37|0
1654872300000|2022-06-10 14:45:00|1074.46|1072.06|1076.87|1074.47|1079.65|1077.25|1073.01|1070.61|0
1654872600000|2022-06-10 14:50:00|1077.35|1074.95|1074.54|1072.14|1077.35|1074.95|1071.45|1069.05|0
1654872900000|2022-06-10 14:55:00|1073.81|1071.41|1086.12|1083.72|1086.12|1083.72|1073.33|1070.93|0
1654873200000|2022-06-10 15:00:00|1086.61|1084.21|1086.05|1083.65|1088.54|1086.14|1083.23|1080.83|0
1654873500000|2022-06-10 15:05:00|1086.29|1083.89|1087.01|1084.61|1090.63|1088.23|1085.81|1083.41|0
1654873800000|2022-06-10 15:10:00|1086.9|1084.5|1087.25|1084.85|1089.43|1087.03|1083.15|1080.75|0
1654874100000|2022-06-10 15:15:00|1087.01|1084.61|1082.87|1080.47|1089.91|1087.51|1081.93|1079.53|0
1654874400000|2022-06-10 15:20:00|1081.91|1079.51|1087.93|1085.53|1088.17|1085.77|1079.5|1077.1|0
1654874700000|2022-06-10 15:25:00|1088.41|1086.01|1089.86|1087.46|1092.76|1090.36|1087.21|1084.81|0
1654875000000|2022-06-10 15:30:00|1091.55|1089.15|1091.31|1088.91|1094.69|1092.29|1089.38|1086.98|0
1654875300000|2022-06-10 15:35:00|1090.83|1088.43|1094.42|1092.02|1094.9|1092.5|1090.83|1088.43|0
1654875600000|2022-06-10 15:40:00|1095.63|1093.23|1088.06|1085.66|1096.11|1093.71|1087.93|1085.53|0
1654875900000|2022-06-10 15:45:00|1088.65|1086.25|1094.2|1091.8|1094.2|1091.8|1085.52|1083.12|0
1654876200000|2022-06-10 15:50:00|1094.69|1092.29|1092.51|1090.11|1095.65|1093.25|1089.86|1087.46|0
1654876500000|2022-06-10 15:55:00|1092.27|1089.87|1084.8|1082.4|1093.96|1091.56|1083.11|1080.71|0
1654876800000|2022-06-10 16:00:00|1085.04|1082.64|1083.59|1081.19|1086.24|1083.84|1080.94|1078.54|0
1654877100000|2022-06-10 16:05:00|1084.07|1081.67|1078.53|1076.13|1084.07|1081.67|1076.85|1074.45|0
1654877400000|2022-06-10 16:10:00|1078.77|1076.37|1086.96|1084.56|1087.45|1085.05|1078.77|1076.37|0
1654877700000|2022-06-10 16:15:00|1087.93|1085.53|1089.38|1086.98|1091.55|1089.15|1086.48|1084.08|0
1654878000000|2022-06-10 16:20:00|1089.62|1087.22|1089.13|1086.73|1089.86|1087.46|1084.79|1082.39|0
1654878300000|2022-06-10 16:25:00|1089.37|1086.97|1085.88|1083.48|1091.55|1089.15|1085.88|1083.48|0
1654878600000|2022-06-10 16:30:00|1086.24|1083.84|1088.17|1085.77|1089.62|1087.22|1082.87|1080.47|0
1654878900000|2022-06-10 16:35:00|1088.89|1086.49|1085.28|1082.88|1089.37|1086.97|1084.55|1082.15|0
1654879200000|2022-06-10 16:40:00|1085.03|1082.63|1084.07|1081.67|1087.2|1084.8|1080.94|1078.54|0
1654879500000|2022-06-10 16:45:00|1083.59|1081.19|1087.2|1084.8|1088.65|1086.25|1082.62|1080.22|0
1654879800000|2022-06-10 16:50:00|1088.17|1085.77|1092.27|1089.87|1092.75|1090.35|1087.93|1085.53|0
1654880100000|2022-06-10 16:55:00|1092.51|1090.11|1089.37|1086.97|1094.2|1091.8|1088.65|1086.25|0
1654880400000|2022-06-10 17:00:00|1089.61|1087.21|1091.78|1089.38|1094.68|1092.28|1087.93|1085.53|0
1654880700000|2022-06-10 17:05:00|1092.75|1090.35|1090.82|1088.42|1095.4|1093|1090.34|1087.94|0
1654881000000|2022-06-10 17:10:00|1090.58|1088.18|1093.23|1090.83|1095.4|1093|1089.13|1086.73|0
1654881300000|2022-06-10 17:15:00|1093.96|1091.56|1086.24|1083.84|1094.68|1092.28|1086|1083.6|0
1654881600000|2022-06-10 17:20:00|1086.48|1084.08|1085.78|1083.38|1088.17|1085.77|1084.31|1081.91|0
1654881900000|2022-06-10 17:25:00|1085.53|1083.13|1079.75|1077.35|1086.26|1083.86|1079.75|1077.35|0
1654882200000|2022-06-10 17:30:00|1080.95|1078.55|1085.77|1083.37|1088.91|1086.51|1080.71|1078.31|0
1654882500000|2022-06-10 17:35:00|1085.53|1083.13|1077.34|1074.94|1085.53|1083.13|1077.34|1074.94|0
1654882800000|2022-06-10 17:40:00|1077.09|1074.69|1079.26|1076.86|1081.43|1079.03|1076.85|1074.45|0
1654883100000|2022-06-10 17:45:00|1079.02|1076.62|1071.56|1069.16|1080.95|1078.55|1071.07|1068.67|0
1654883400000|2022-06-10 17:50:00|1070.83|1068.43|1076.61|1074.21|1076.85|1074.45|1067.71|1065.31|0
1654883700000|2022-06-10 17:55:00|1077.58|1075.18|1079.26|1076.86|1081.91|1079.51|1077.09|1074.69|0
1654884000000|2022-06-10 18:00:00|1079.02|1076.62|1085.29|1082.89|1086.01|1083.61|1078.54|1076.14|0
1654884300000|2022-06-10 18:05:00|1085.77|1083.37|1081.19|1078.79|1086.01|1083.61|1079.5|1077.1|0
1654884600000|2022-06-10 18:10:00|1080.47|1078.07|1082.18|1079.78|1083.12|1080.72|1079.02|1076.62|0
1654884900000|2022-06-10 18:15:00|1082.42|1080.02|1074.7|1072.3|1084.11|1081.71|1073.25|1070.85|0
1654885200000|2022-06-10 18:20:00|1074.94|1072.54|1070.6|1068.2|1074.94|1072.54|1068.92|1066.52|0
1654885500000|2022-06-10 18:25:00|1069.88|1067.48|1077.11|1074.71|1079.52|1077.12|1069.88|1067.48|0
1654885800000|2022-06-10 18:30:00|1076.87|1074.47|1071.89|1069.49|1076.87|1074.47|1069.97|1067.57|0
1654886100000|2022-06-10 18:35:00|1072.14|1069.74|1075.99|1073.59|1076.48|1074.08|1072.14|1069.74|0
1654886400000|2022-06-10 18:40:00|1076.48|1074.08|1078.41|1076.01|1081.55|1079.15|1075.99|1073.59|0
1654886700000|2022-06-10 18:45:00|1078.65|1076.25|1069.24|1066.84|1078.89|1076.49|1069.24|1066.84|0
1654887000000|2022-06-10 18:50:00|1069.72|1067.32|1068.4|1066|1073.1|1070.7|1068.4|1066|0
1654887300000|2022-06-10 18:55:00|1068.04|1065.64|1063.7|1061.3|1069.85|1067.45|1061.54|1059.14|0
1654887600000|2022-06-10 19:00:00|1063.46|1061.06|1073.22|1070.82|1074.3|1071.9|1060.57|1058.17|0
1654887900000|2022-06-10 19:05:00|1073.58|1071.18|1074.06|1071.66|1078.16|1075.76|1072.37|1069.97|0
1654888200000|2022-06-10 19:10:00|1074.3|1071.9|1068.29|1065.89|1075.03|1072.63|1067.09|1064.69|0
1654888500000|2022-06-10 19:15:00|1069.02|1066.62|1062.75|1060.35|1069.26|1066.86|1062.03|1059.63|0
1654888800000|2022-06-10 19:20:00|1062.27|1059.87|1064.2|1061.8|1073.6|1071.2|1062.27|1059.87|0
1654889100000|2022-06-10 19:25:00|1063.23|1060.83|1061.14|1058.74|1063.23|1060.83|1053.67|1051.27|0
1654889400000|2022-06-10 19:30:00|1061.38|1058.98|1067.17|1064.77|1068.62|1066.22|1061.14|1058.74|0
1654889700000|2022-06-10 19:35:00|1067.41|1065.01|1063.79|1061.39|1069.82|1067.42|1058.73|1056.33|0
1654890000000|2022-06-10 19:40:00|1064.28|1061.88|1073.93|1071.53|1076.1|1073.7|1061.62|1059.22|0
1654890300000|2022-06-10 19:45:00|1073.81|1071.41|1084.57|1082.17|1085.05|1082.65|1072.96|1070.56|0
1654890600000|2022-06-10 19:50:00|1085.53|1083.13|1083.43|1081.03|1086.81|1084.41|1077.55|1075.15|0
1654890900000|2022-06-10 19:55:00|1083.18|1080.78|1096.48|1094.08|1096.48|1094.08|1080.77|1078.37|0
1654891200000|2022-06-10 20:00:00|1096.37|1093.97|1087.67|1085.27|1098.18|1095.78|1087.67|1085.27|0
1654891500000|2022-06-10 20:05:00|1087.43|1085.03|1088.64|1086.24|1089.97|1087.57|1087.19|1084.79|0
1654891800000|2022-06-10 20:10:00|1088.4|1086|1086.3|1083.9|1089.49|1087.09|1085.95|1083.55|0
1655103900000|2022-06-13 07:05:00|1162.85|1160.45|1155.08|1152.68|1163.09|1160.69|1154.23|1151.83|0
1655104200000|2022-06-13 07:10:00|1155.57|1153.17|1163.09|1160.69|1165.28|1162.88|1155.57|1153.17|0
1655104500000|2022-06-13 07:15:00|1164.79|1162.39|1167.22|1164.82|1167.34|1164.94|1161.64|1159.24|0
1655104800000|2022-06-13 07:20:00|1166.12|1163.72|1159.94|1157.54|1167.1|1164.7|1159.57|1157.17|0
1655105100000|2022-06-13 07:25:00|1160.05|1157.65|1165.64|1163.24|1167.22|1164.82|1159.32|1156.92|0
1655105400000|2022-06-13 07:30:00|1165.28|1162.88|1173.9|1171.5|1174.39|1171.99|1165.28|1162.88|0
1655105700000|2022-06-13 07:35:00|1173.41|1171.01|1173.78|1171.38|1174.63|1172.23|1166.01|1163.61|0
1655106000000|2022-06-13 07:40:00|1173.05|1170.65|1176.09|1173.69|1176.33|1173.93|1171.23|1168.83|0
1655106300000|2022-06-13 07:45:00|1175.6|1173.2|1170.14|1167.74|1176.46|1174.06|1169.04|1166.64|0
1655106600000|2022-06-13 07:50:00|1170.25|1167.85|1170.5|1168.1|1171.22|1168.82|1166.25|1163.85|0
1655106900000|2022-06-13 07:55:00|1171.47|1169.07|1173.9|1171.5|1174.76|1172.36|1169.28|1166.88|0
1655107200000|2022-06-13 08:00:00|1174.87|1172.47|1181.57|1179.17|1181.69|1179.29|1174.39|1171.99|0
1655107500000|2022-06-13 08:05:00|1181.44|1179.04|1179.74|1177.34|1182.42|1180.02|1178.52|1176.12|0
1655107800000|2022-06-13 08:10:00|1179.62|1177.22|1186.12|1183.72|1186.23|1183.83|1178.28|1175.88|0
1655108100000|2022-06-13 08:15:00|1186.23|1183.83|1193.78|1191.38|1195|1192.6|1184.53|1182.13|0
1655108400000|2022-06-13 08:20:00|1193.42|1191.02|1194.03|1191.63|1194.15|1191.75|1190.62|1188.22|0
1655108700000|2022-06-13 08:25:00|1194.27|1191.87|1192.56|1190.16|1194.4|1192|1189.88|1187.48|0
1655109000000|2022-06-13 08:30:00|1193.05|1190.65|1184.28|1181.88|1194.03|1191.63|1184.28|1181.88|0
1655109300000|2022-06-13 08:35:00|1184.53|1182.13|1186.36|1183.96|1189.88|1187.48|1184.04|1181.64|0
1655109600000|2022-06-13 08:40:00|1186.6|1184.2|1184.53|1182.13|1188.91|1186.51|1181.36|1178.96|0
1655109900000|2022-06-13 08:45:00|1185.74|1183.34|1188.91|1186.51|1190.13|1187.73|1184.77|1182.37|0
1655110200000|2022-06-13 08:50:00|1188.79|1186.39|1188.92|1186.52|1192.56|1190.16|1186.72|1184.32|0
1655110500000|2022-06-13 08:55:00|1188.56|1186.16|1192.45|1190.05|1192.57|1190.17|1187.7|1185.3|0
1655110800000|2022-06-13 09:00:00|1192.81|1190.41|1186.48|1184.08|1193.78|1191.38|1186.48|1184.08|0
1655111100000|2022-06-13 09:05:00|1186.61|1184.21|1185.51|1183.11|1190.38|1187.98|1185.27|1182.87|0
1655111400000|2022-06-13 09:10:00|1186|1183.6|1187.94|1185.54|1188.92|1186.52|1185.51|1183.11|0
1655111700000|2022-06-13 09:15:00|1188.19|1185.79|1186|1183.6|1190.99|1188.59|1185.02|1182.62|0
1655112000000|2022-06-13 09:20:00|1185.75|1183.35|1187.83|1185.43|1188.43|1186.03|1179.92|1177.52|0
1655112300000|2022-06-13 09:25:00|1187.7|1185.3|1187.94|1185.54|1188.8|1186.4|1185.75|1183.35|0
1655112600000|2022-06-13 09:30:00|1187.7|1185.3|1189.16|1186.76|1190.13|1187.73|1186.24|1183.84|0
1655112900000|2022-06-13 09:35:00|1187.46|1185.06|1189.64|1187.24|1192.56|1190.16|1186.73|1184.33|0
1655113200000|2022-06-13 09:40:00|1189.16|1186.76|1190.37|1187.97|1194.02|1191.62|1187.21|1184.81|0
1655113500000|2022-06-13 09:45:00|1189.89|1187.49|1186.97|1184.57|1191.35|1188.95|1186.12|1183.72|0
1655113800000|2022-06-13 09:50:00|1187.21|1184.81|1189.64|1187.24|1190.13|1187.73|1186.85|1184.45|0
1655114100000|2022-06-13 09:55:00|1190.13|1187.73|1185.99|1183.59|1192.08|1189.68|1184.05|1181.65|0
1655114400000|2022-06-13 10:00:00|1185.27|1182.87|1185.99|1183.59|1188.18|1185.78|1183.08|1180.68|0
1655114700000|2022-06-13 10:05:00|1186.24|1183.84|1180.89|1178.49|1186.97|1184.57|1180.89|1178.49|0
1655115000000|2022-06-13 10:10:00|1180.65|1178.25|1178.34|1175.94|1181.62|1179.22|1177.61|1175.21|0
1655115300000|2022-06-13 10:15:00|1178.7|1176.3|1182.96|1180.56|1184.29|1181.89|1178.7|1176.3|0
1655115600000|2022-06-13 10:20:00|1183.08|1180.68|1184.29|1181.89|1185.63|1183.23|1181.13|1178.73|0
1655115900000|2022-06-13 10:25:00|1185.26|1182.86|1183.44|1181.04|1185.26|1182.86|1181.13|1178.73|0
1655116200000|2022-06-13 10:30:00|1183.32|1180.92|1177.97|1175.57|1184.53|1182.13|1177.61|1175.21|0
1655116500000|2022-06-13 10:35:00|1177.86|1175.46|1181.13|1178.73|1182.47|1180.07|1176.76|1174.36|0
1655116800000|2022-06-13 10:40:00|1181.26|1178.86|1177.24|1174.84|1181.74|1179.34|1176.76|1174.36|0
1655117100000|2022-06-13 10:45:00|1177.49|1175.09|1180.89|1178.49|1182.23|1179.83|1177|1174.6|0
1655117400000|2022-06-13 10:50:00|1181.13|1178.73|1177.49|1175.09|1182.34|1179.94|1177|1174.6|0
1655117700000|2022-06-13 10:55:00|1177.37|1174.97|1180.53|1178.13|1181.5|1179.1|1176.76|1174.36|0
1655118000000|2022-06-13 11:00:00|1178.94|1176.54|1174.94|1172.54|1179.19|1176.79|1173.84|1171.44|0
1655118300000|2022-06-13 11:05:00|1174.81|1172.41|1179.91|1177.51|1180.64|1178.24|1173.6|1171.2|0
1655118600000|2022-06-13 11:10:00|1179.67|1177.27|1181.37|1178.97|1183.69|1181.29|1179.67|1177.27|0
1655118900000|2022-06-13 11:15:00|1181.61|1179.21|1181.86|1179.46|1182.59|1180.19|1177.85|1175.45|0
1655119200000|2022-06-13 11:20:00|1182.59|1180.19|1185.75|1183.35|1186.23|1183.83|1181.37|1178.97|0
1655119500000|2022-06-13 11:25:00|1185.26|1182.86|1182.1|1179.7|1186.72|1184.32|1179.67|1177.27|0
1655119800000|2022-06-13 11:30:00|1181.86|1179.46|1185.5|1183.1|1185.99|1183.59|1178.94|1176.54|0
1655120100000|2022-06-13 11:35:00|1185.39|1182.99|1182.23|1179.83|1186.23|1183.83|1180.4|1178|0
1655120400000|2022-06-13 11:40:00|1181.98|1179.58|1188.91|1186.51|1188.91|1186.51|1181.25|1178.85|0
1655120700000|2022-06-13 11:45:00|1188.66|1186.26|1190.37|1187.97|1190.37|1187.97|1187.09|1184.69|0
1655121000000|2022-06-13 11:50:00|1190.12|1187.72|1189.28|1186.88|1192.07|1189.67|1188.66|1186.26|0
1655121300000|2022-06-13 11:55:00|1189.03|1186.63|1191.1|1188.7|1191.83|1189.43|1188.66|1186.26|0
1655121600000|2022-06-13 12:00:00|1190.85|1188.45|1187.26|1184.86|1191.39|1188.99|1184.46|1182.06|0
1655121900000|2022-06-13 12:05:00|1187.38|1184.98|1186.16|1183.76|1190.18|1187.78|1184.46|1182.06|0
1655122200000|2022-06-13 12:10:00|1185.92|1183.52|1178.63|1176.23|1186.77|1184.37|1178.63|1176.23|0
1655122500000|2022-06-13 12:15:00|1179|1176.6|1177.95|1175.55|1181.84|1179.44|1175.72|1173.32|0
1655122800000|2022-06-13 12:20:00|1177.7|1175.3|1175.03|1172.63|1178.19|1175.79|1174.3|1171.9|0
1655123100000|2022-06-13 12:25:00|1175.27|1172.87|1176.97|1174.57|1178.19|1175.79|1174.54|1172.14|0
1655123400000|2022-06-13 12:30:00|1177.22|1174.82|1178.43|1176.03|1178.43|1176.03|1174.54|1172.14|0
1655123700000|2022-06-13 12:35:00|1178.68|1176.28|1178.83|1176.43|1182.25|1179.85|1177.95|1175.55|0
1655124000000|2022-06-13 12:40:00|1179.56|1177.16|1181.75|1179.35|1183.83|1181.43|1177.85|1175.45|0
1655124300000|2022-06-13 12:45:00|1181.99|1179.59|1183.94|1181.54|1185.4|1183|1180.77|1178.37|0
1655124600000|2022-06-13 12:50:00|1183.7|1181.3|1184.67|1182.27|1185.16|1182.76|1180.29|1177.89|0
1655124900000|2022-06-13 12:55:00|1184.43|1182.03|1187.11|1184.71|1187.6|1185.2|1182.48|1180.08|0
1655125200000|2022-06-13 13:00:00|1187.35|1184.95|1188.82|1186.42|1190.04|1187.64|1187.35|1184.95|0
1655125500000|2022-06-13 13:05:00|1188.57|1186.17|1188.08|1185.68|1190.16|1187.76|1186.38|1183.98|0
1655125800000|2022-06-13 13:10:00|1188.57|1186.17|1183.83|1181.43|1188.57|1186.17|1183.34|1180.94|0
1655126100000|2022-06-13 13:15:00|1183.58|1181.18|1187.48|1185.08|1187.48|1185.08|1182.61|1180.21|0
1655126400000|2022-06-13 13:20:00|1187.72|1185.32|1190.89|1188.49|1191.38|1188.98|1187.48|1185.08|0
1655126700000|2022-06-13 13:25:00|1190.65|1188.25|1193.57|1191.17|1193.82|1191.42|1189.19|1186.79|0
1655127000000|2022-06-13 13:30:00|1194.55|1192.15|1180.17|1177.77|1194.55|1192.15|1176.16|1173.76|0
1655127300000|2022-06-13 13:35:00|1180.66|1178.26|1189.43|1187.03|1189.43|1187.03|1175.79|1173.39|0
1655127600000|2022-06-13 13:40:00|1190.4|1188|1188.21|1185.81|1200.4|1198|1186.99|1184.59|0
1655127900000|2022-06-13 13:45:00|1189.8|1187.4|1193.82|1191.42|1194.68|1192.28|1179.69|1177.29|0
1655128200000|2022-06-13 13:50:00|1194.06|1191.66|1194.17|1191.77|1195.52|1193.12|1187.72|1185.32|0
1655128500000|2022-06-13 13:55:00|1194.3|1191.9|1194.9|1192.5|1195.76|1193.36|1188.57|1186.17|0
1655128800000|2022-06-13 14:00:00|1194.05|1191.65|1197.08|1194.68|1200.27|1197.87|1186.01|1183.61|0
1655129100000|2022-06-13 14:05:00|1197.57|1195.17|1196.84|1194.44|1198.79|1196.39|1188.43|1186.03|0
1655129400000|2022-06-13 14:10:00|1197.08|1194.68|1207.82|1205.42|1208.55|1206.15|1193.67|1191.27|0
1655129700000|2022-06-13 14:15:00|1208.18|1205.78|1216.97|1214.57|1219.9|1217.5|1208.18|1205.78|0
1655130000000|2022-06-13 14:20:00|1217.95|1215.55|1221.37|1218.97|1221.37|1218.97|1212.82|1210.42|0
1655130300000|2022-06-13 14:25:00|1221.61|1219.21|1220.44|1218.04|1223.13|1220.73|1218.68|1216.28|0
1655130600000|2022-06-13 14:30:00|1220.93|1218.53|1216.34|1213.94|1223.18|1220.78|1215.36|1212.96|0
1655130900000|2022-06-13 14:35:00|1216.83|1214.43|1216.34|1213.94|1217.32|1214.92|1211.7|1209.3|0
1655131200000|2022-06-13 14:40:00|1217.32|1214.92|1228.8|1226.4|1230.4|1228|1217.32|1214.92|0
1655131500000|2022-06-13 14:45:00|1229.05|1226.65|1233.33|1230.93|1234.43|1232.03|1227.95|1225.55|0
1655131800000|2022-06-13 14:50:00|1233.57|1231.17|1229.69|1227.29|1236.53|1234.13|1228.47|1226.07|0
1655132100000|2022-06-13 14:55:00|1229.45|1227.05|1230.67|1228.27|1231.65|1229.25|1226.03|1223.63|0
1655132400000|2022-06-13 15:00:00|1229.69|1227.29|1237.51|1235.11|1239.23|1236.83|1229.45|1227.05|0
1655132700000|2022-06-13 15:05:00|1237.76|1235.36|1238.18|1235.78|1239.71|1237.31|1236.29|1233.89|0
1655133000000|2022-06-13 15:10:00|1238.67|1236.27|1231.33|1228.93|1241.36|1238.96|1231.09|1228.69|0
1655133300000|2022-06-13 15:15:00|1232.06|1229.66|1218.68|1216.28|1232.06|1229.66|1218.19|1215.79|0
1655133600000|2022-06-13 15:20:00|1219.17|1216.77|1209.17|1206.77|1220.39|1217.99|1209.17|1206.77|0
1655133900000|2022-06-13 15:25:00|1208.44|1206.04|1217.1|1214.7|1218.07|1215.67|1207.46|1205.06|0
1655134200000|2022-06-13 15:30:00|1217.34|1214.94|1215.63|1213.23|1223.58|1221.18|1212.94|1210.54|0
1655134500000|2022-06-13 15:35:00|1217.1|1214.7|1205.13|1202.73|1217.1|1214.7|1205.13|1202.73|0
1655134800000|2022-06-13 15:40:00|1204.88|1202.48|1201.95|1199.55|1208.92|1206.52|1198.78|1196.38|0
1655135100000|2022-06-13 15:45:00|1201.71|1199.31|1205.25|1202.85|1210.14|1207.74|1200.98|1198.58|0
1655135400000|2022-06-13 15:50:00|1205.13|1202.73|1214.78|1212.38|1215.27|1212.87|1202.08|1199.68|0
1655135700000|2022-06-13 15:55:00|1214.54|1212.14|1207.45|1205.05|1214.78|1212.38|1206.96|1204.56|0
1655136000000|2022-06-13 16:00:00|1208.67|1206.27|1209.5|1207.1|1211.85|1209.45|1201.1|1198.7|0
1655136300000|2022-06-13 16:05:00|1208.28|1205.88|1205.36|1202.96|1212.67|1210.27|1198.77|1196.37|0
1655136600000|2022-06-13 16:10:00|1207.06|1204.66|1201.7|1199.3|1209.01|1206.61|1195.12|1192.72|0
1655136900000|2022-06-13 16:15:00|1201.21|1198.81|1202.56|1200.16|1206.82|1204.42|1197.07|1194.67|0
1655137200000|2022-06-13 16:20:00|1202.43|1200.03|1202.18|1199.78|1204.87|1202.47|1196.34|1193.94|0
1655137500000|2022-06-13 16:25:00|1202.31|1199.91|1200.72|1198.32|1203.4|1201|1196.58|1194.18|0
1655137800000|2022-06-13 16:30:00|1201.94|1199.54|1189.52|1187.12|1204.62|1202.22|1186.84|1184.44|0
1655138100000|2022-06-13 16:35:00|1190.25|1187.85|1181.64|1179.24|1190.25|1187.85|1178.72|1176.32|0
1655138400000|2022-06-13 16:40:00|1180.91|1178.51|1195.45|1193.05|1196.43|1194.03|1180.91|1178.51|0
1655138700000|2022-06-13 16:45:00|1196.18|1193.78|1198.14|1195.74|1198.63|1196.23|1193.26|1190.86|0
1655139000000|2022-06-13 16:50:00|1198.87|1196.47|1203.51|1201.11|1204|1201.6|1193.74|1191.34|0
1655139300000|2022-06-13 16:55:00|1204|1201.6|1209.01|1206.61|1209.86|1207.46|1201.31|1198.91|0
1655139600000|2022-06-13 17:00:00|1208.88|1206.48|1215.05|1212.17|1215.23|1212.59|1208.88|1206.48|0
1655139900000|2022-06-13 17:05:00|1215.78|1212.9|1212.36|1209.48|1217.73|1214.85|1212.36|1209.48|0
1655140200000|2022-06-13 17:10:00|1212.61|1209.73|1212.36|1209.48|1217.25|1214.37|1212.36|1209.48|0
1655140500000|2022-06-13 17:15:00|1212.85|1209.97|1212.61|1209.73|1215.05|1212.17|1211.14|1208.26|0
1655140800000|2022-06-13 17:20:00|1214.32|1211.44|1215.29|1212.41|1217.49|1214.61|1212.61|1209.73|0
1655141100000|2022-06-13 17:25:00|1214.56|1211.68|1216.51|1213.63|1220.67|1217.79|1213.34|1210.46|0
1655141400000|2022-06-13 17:30:00|1217.25|1214.37|1220.91|1218.03|1221.4|1218.52|1213.58|1210.7|0
1655141700000|2022-06-13 17:35:00|1221.15|1218.27|1212.85|1209.97|1221.89|1219.01|1212.85|1209.97|0
1655142000000|2022-06-13 17:40:00|1213.09|1210.21|1200.89|1198.01|1213.09|1210.21|1200.89|1198.01|0
1655142300000|2022-06-13 17:45:00|1200.65|1197.77|1193.74|1190.86|1202.36|1199.48|1193.74|1190.86|0
1655142600000|2022-06-13 17:50:00|1193.98|1191.1|1201.3|1198.42|1203.5|1200.62|1191.79|1188.91|0
1655142900000|2022-06-13 17:55:00|1199.11|1196.23|1197.64|1194.76|1200.57|1197.69|1195.45|1192.57|0
1655143200000|2022-06-13 18:00:00|1197.88|1195|1204.97|1202.57|1207.17|1204.77|1197.64|1194.76|0
1655143500000|2022-06-13 18:05:00|1205.21|1202.81|1213.28|1210.88|1213.28|1210.88|1205.1|1202.7|0
1655143800000|2022-06-13 18:10:00|1213.77|1211.37|1217.92|1215.52|1218.41|1216.01|1211.33|1208.93|0
1655144100000|2022-06-13 18:15:00|1219.38|1216.5|1213.28|1210.4|1219.38|1216.5|1212.05|1209.17|0
1655144400000|2022-06-13 18:20:00|1213.03|1210.15|1214.01|1211.13|1214.5|1211.62|1208.15|1205.27|0
1655144700000|2022-06-13 18:25:00|1214.25|1211.37|1214.01|1211.13|1214.98|1212.1|1210.35|1207.47|0
1655145000000|2022-06-13 18:30:00|1214.74|1211.86|1215.72|1212.84|1223.78|1220.9|1212.79|1209.91|0
1655145300000|2022-06-13 18:35:00|1215.96|1213.08|1207.67|1204.79|1216.45|1213.57|1203.76|1200.88|0
1655145600000|2022-06-13 18:40:00|1206.7|1203.82|1207.19|1204.31|1210.6|1207.72|1201.58|1198.7|0
1655145900000|2022-06-13 18:45:00|1206.21|1203.33|1208.41|1205.53|1211.58|1208.7|1203.04|1200.16|0
1655146200000|2022-06-13 18:50:00|1209.14|1206.26|1213.53|1210.65|1215.49|1212.61|1209.14|1206.26|0
1655146500000|2022-06-13 18:55:00|1214.75|1211.87|1221.11|1218.23|1223.06|1220.18|1214.75|1211.87|0
1655146800000|2022-06-13 19:00:00|1222.33|1219.45|1218.91|1216.03|1226.48|1223.6|1216.72|1213.84|0
1655147100000|2022-06-13 19:05:00|1219.65|1216.77|1225.75|1222.87|1226.73|1223.85|1216.47|1213.59|0
1655147400000|2022-06-13 19:10:00|1225.99|1223.11|1230.39|1227.51|1232.1|1229.22|1225.75|1222.87|0
1655147700000|2022-06-13 19:15:00|1231.13|1228.25|1226.73|1223.85|1236.02|1233.14|1211.35|1208.47|0
1655148000000|2022-06-13 19:20:00|1227.95|1225.07|1233.57|1230.69|1234.3|1231.42|1222.57|1219.69|0
1655148300000|2022-06-13 19:25:00|1234.3|1231.42|1239.68|1236.8|1239.68|1236.8|1230.88|1228|0
1655148600000|2022-06-13 19:30:00|1239.56|1236.68|1243.1|1240.22|1247.5|1244.62|1237.97|1235.09|0
1655148900000|2022-06-13 19:35:00|1242.61|1239.73|1245.54|1242.66|1246.16|1243.28|1233.08|1230.2|0
1655149200000|2022-06-13 19:40:00|1245.18|1242.3|1249.5|1246.62|1251.21|1248.33|1244.32|1241.44|0
1655149500000|2022-06-13 19:45:00|1249.74|1246.86|1247.43|1244.55|1250.72|1247.84|1241.09|1238.21|0
1655149800000|2022-06-13 19:50:00|1247.67|1244.79|1243.38|1240.5|1257.31|1254.43|1242.52|1239.64|0
1655150100000|2022-06-13 19:55:00|1242.27|1239.39|1238.33|1235.45|1245.1|1242.22|1236.17|1233.29|0
1655150400000|2022-06-13 20:00:00|1239.79|1236.91|1238.82|1235.94|1247.86|1244.98|1238.82|1235.94|0
1655150700000|2022-06-13 20:05:00|1239.06|1236.18|1234.55|1232.15|1239.68|1236.8|1234.42|1232.02|0
1655151000000|2022-06-13 20:10:00|1234.42|1232.02|1236.62|1234.22|1236.87|1234.47|1230.03|1227.63|0
1655151300000|2022-06-13 20:15:00|1236.09|1233.29|1237.31|1234.51|1239.15|1236.35|1233.65|1230.85|0
1655151600000|2022-06-13 20:20:00|1237.55|1234.75|1241.46|1238.66|1241.71|1238.91|1237.06|1234.26|0
1655151900000|2022-06-13 20:25:00|1241.71|1238.91|1238.77|1235.97|1242.19|1239.39|1238.04|1235.24|0
1655152200000|2022-06-13 20:30:00|1238.53|1235.73|1236.21|1233.41|1238.53|1235.73|1235.11|1232.31|0
1655152500000|2022-06-13 20:35:00|1236.46|1233.66|1233.4|1230.6|1237.8|1235|1232.91|1230.11|0
1655152800000|2022-06-13 20:40:00|1233.65|1230.85|1233.4|1230.6|1234.75|1231.95|1232.43|1229.63|0
1655153100000|2022-06-13 20:45:00|1233.16|1230.36|1234.87|1232.07|1235.11|1232.31|1232.06|1229.26|0
1655153400000|2022-06-13 20:50:00|1234.99|1232.19|1234.26|1231.46|1236.7|1233.9|1233.77|1230.97|0
1655153700000|2022-06-13 20:55:00|1234.02|1231.22|1234.99|1232.19|1237.43|1234.63|1233.65|1230.85|0
1655154000000|2022-06-13 21:00:00|1235.01|1232.21|1235.58|1232.78|1235.72|1232.92|1234.65|1231.85|0
1655154300000|2022-06-13 21:05:00|1235.66|1232.86|1235.16|1232.36|1235.66|1232.86|1234.86|1232.06|0
1655154600000|2022-06-13 21:10:00|1235.48|1232.68|1235.73|1232.93|1235.98|1233.18|1235.02|1232.22|0
1655154900000|2022-06-13 21:15:00|1235.59|1232.79|1235.13|1232.33|1235.59|1232.79|1234.91|1232.11|0
1655155200000|2022-06-13 21:20:00|1235.2|1232.4|1233.92|1231.12|1235.37|1232.57|1233.92|1231.12|0
1655155500000|2022-06-13 21:25:00|1233.81|1231.01|1234.02|1231.22|1234.2|1231.4|1233.42|1230.62|0
1655155800000|2022-06-13 21:30:00|1233.96|1231.16|1233.81|1231.01|1233.99|1231.19|1233.17|1230.37|0
1655156100000|2022-06-13 21:35:00|1233.63|1230.83|1233.31|1230.51|1233.67|1230.87|1233.03|1230.23|0
1655156400000|2022-06-13 21:40:00|1233.39|1230.59|1233.99|1231.19|1234.13|1231.33|1233.39|1230.59|0
1655156700000|2022-06-13 21:45:00|1233.81|1231.01|1234.41|1231.61|1234.52|1231.72|1233.78|1230.98|0
1655157000000|2022-06-13 21:50:00|1234.2|1231.4|1233.99|1231.19|1234.52|1231.72|1233.52|1230.72|0
1655157300000|2022-06-13 21:55:00|1234.1|1231.3|1233.63|1230.83|1234.41|1231.61|1233.2|1230.4|0
1655157600000|2022-06-13 22:00:00|1233.28|1230.48|1229.98|1227.18|1233.28|1230.48|1227.3|1224.5|0
1655157900000|2022-06-13 22:05:00|1229.74|1226.94|1226.08|1223.28|1229.74|1226.94|1226.08|1223.28|0
1655158200000|2022-06-13 22:10:00|1226.32|1223.52|1226.08|1223.28|1226.81|1224.01|1225.35|1222.55|0
1655158500000|2022-06-13 22:15:00|1225.83|1223.03|1224.13|1221.33|1225.83|1223.03|1223.88|1221.08|0
1655158800000|2022-06-13 22:20:00|1224.01|1221.21|1224.5|1221.7|1226.08|1223.28|1223.64|1220.84|0
1655159100000|2022-06-13 22:25:00|1224.37|1221.57|1224.12|1221.32|1225.34|1222.54|1224.12|1221.32|0
1655159400000|2022-06-13 22:30:00|1224.25|1221.45|1225.59|1222.79|1226.08|1223.28|1223.88|1221.08|0
1655159700000|2022-06-13 22:35:00|1226.08|1223.28|1225.83|1223.03|1226.56|1223.76|1225.83|1223.03|0
1655160000000|2022-06-13 22:40:00|1225.96|1223.16|1226.93|1224.13|1227.54|1224.74|1225.59|1222.79|0
1655160300000|2022-06-13 22:45:00|1227.05|1224.25|1227.29|1224.49|1228.15|1225.35|1227.05|1224.25|0
1655160600000|2022-06-13 22:50:00|1227.54|1224.74|1227.54|1224.74|1228.76|1225.96|1227.42|1224.62|0
1655160900000|2022-06-13 22:55:00|1227.42|1224.62|1228.51|1225.71|1228.51|1225.71|1226.45|1223.65|0
1655161200000|2022-06-13 23:00:00|1228.27|1225.47|1229.73|1226.93|1229.73|1226.93|1227.54|1224.74|0
1655161500000|2022-06-13 23:05:00|1229.49|1226.69|1229.73|1226.93|1229.98|1227.18|1228.4|1225.6|0
1655161800000|2022-06-13 23:10:00|1229.98|1227.18|1231.32|1228.52|1231.93|1229.13|1229.62|1226.82|0
1655162100000|2022-06-13 23:15:00|1231.44|1228.64|1233.03|1230.23|1234.37|1231.57|1231.44|1228.64|0
1655162400000|2022-06-13 23:20:00|1233.15|1230.35|1231.2|1228.4|1233.28|1230.48|1230.95|1228.15|0
1655162700000|2022-06-13 23:25:00|1231.08|1228.28|1230.95|1228.15|1232.66|1229.86|1230.59|1227.79|0
1655163000000|2022-06-13 23:30:00|1231.2|1228.4|1233.76|1230.96|1233.88|1231.08|1230.46|1227.66|0
1655163300000|2022-06-13 23:35:00|1233.52|1230.72|1235.72|1232.92|1235.72|1232.92|1232.9|1230.1|0
1655163600000|2022-06-13 23:40:00|1235.83|1233.03|1237.05|1234.25|1237.18|1234.38|1235.83|1233.03|0
1655163900000|2022-06-13 23:45:00|1236.94|1234.14|1234.61|1231.81|1237.3|1234.5|1234.37|1231.57|0
1655164200000|2022-06-13 23:50:00|1234.49|1231.69|1233.76|1230.96|1234.98|1232.18|1233.39|1230.59|0
1655164500000|2022-06-13 23:55:00|1233.88|1231.08|1229.97|1227.17|1233.88|1231.08|1229.97|1227.17|0
1655164800000|2022-06-14 00:00:00|1230.22|1227.42|1231.93|1229.13|1232.9|1230.1|1227.78|1224.98|0
1655165100000|2022-06-14 00:05:00|1231.68|1228.88|1225.58|1222.78|1233.27|1230.47|1225.58|1222.78|0
1655165400000|2022-06-14 00:10:00|1225.34|1222.54|1224.36|1221.56|1226.07|1223.27|1222.66|1219.86|0
1655165700000|2022-06-14 00:15:00|1224.61|1221.81|1230.25|1227.45|1231.81|1229.01|1222.66|1219.86|0
1655166000000|2022-06-14 00:20:00|1230.13|1227.33|1222.54|1219.74|1231.03|1228.23|1221.68|1218.88|0
1655166300000|2022-06-14 00:25:00|1222.66|1219.86|1221.19|1218.39|1223.39|1220.59|1219.73|1216.93|0
1655166600000|2022-06-14 00:30:00|1220.95|1218.15|1216.81|1214.01|1223.03|1220.23|1216.56|1213.76|0
1655166900000|2022-06-14 00:35:00|1216.32|1213.52|1213.64|1210.84|1217.05|1214.25|1212.42|1209.62|0
1655167200000|2022-06-14 00:40:00|1213.4|1210.6|1214.25|1211.45|1215.47|1212.67|1212.18|1209.38|0
1655167500000|2022-06-14 00:45:00|1214.37|1211.57|1217.42|1214.62|1217.54|1214.74|1214.01|1211.21|0
1655167800000|2022-06-14 00:50:00|1217.29|1214.49|1215.83|1213.03|1218.75|1215.95|1215.34|1212.54|0
1655168100000|2022-06-14 00:55:00|1215.1|1212.3|1215.34|1212.54|1218.02|1215.22|1214.12|1211.32|0
1655168400000|2022-06-14 01:00:00|1215.59|1212.79|1215.1|1212.3|1217.66|1214.86|1214.37|1211.57|0
1655168700000|2022-06-14 01:05:00|1214.98|1212.18|1218.75|1215.95|1219|1216.2|1214.12|1211.32|0
1655169000000|2022-06-14 01:10:00|1218.64|1215.84|1218.27|1215.47|1219|1216.2|1216.8|1214|0
1655169300000|2022-06-14 01:15:00|1218.39|1215.59|1219.48|1216.68|1219.73|1216.93|1216.32|1213.52|0
1655169600000|2022-06-14 01:20:00|1219|1216.2|1217.05|1214.25|1219.97|1217.17|1216.8|1214|0
1655169900000|2022-06-14 01:25:00|1217.29|1214.49|1222.16|1219.36|1222.16|1219.36|1216.56|1213.76|0
1655170200000|2022-06-14 01:30:00|1222.41|1219.61|1218.26|1215.46|1223.87|1221.07|1218.02|1215.22|0
1655170500000|2022-06-14 01:35:00|1218.39|1215.59|1218.75|1215.95|1219.61|1216.81|1216.56|1213.76|0
1655170800000|2022-06-14 01:40:00|1218.51|1215.71|1221.92|1219.12|1221.92|1219.12|1218.51|1215.71|0
1655171100000|2022-06-14 01:45:00|1222.41|1219.61|1224.6|1221.8|1226.06|1223.26|1222.41|1219.61|0
1655171400000|2022-06-14 01:50:00|1224.85|1222.05|1225.09|1222.29|1226.06|1223.26|1222.53|1219.73|0
1655171700000|2022-06-14 01:55:00|1225.58|1222.78|1225.82|1223.02|1227.65|1224.85|1224.84|1222.04|0
1655172000000|2022-06-14 02:00:00|1226.31|1223.51|1224.36|1221.56|1226.68|1223.88|1222.65|1219.85|0
1655172300000|2022-06-14 02:05:00|1224.11|1221.31|1219.97|1217.17|1225.09|1222.29|1219.48|1216.68|0
1655172600000|2022-06-14 02:10:00|1220.46|1217.66|1221.19|1218.39|1222.16|1219.36|1219.48|1216.68|0
1655172900000|2022-06-14 02:15:00|1221.43|1218.63|1222.65|1219.85|1223.14|1220.34|1219.48|1216.68|0
1655173200000|2022-06-14 02:20:00|1222.53|1219.73|1220.7|1217.9|1222.65|1219.85|1220.34|1217.54|0
1655173500000|2022-06-14 02:25:00|1220.94|1218.14|1221.43|1218.63|1222.89|1220.09|1220.21|1217.41|0
1655173800000|2022-06-14 02:30:00|1221.56|1218.76|1219.48|1216.68|1221.92|1219.12|1218.02|1215.22|0
1655174100000|2022-06-14 02:35:00|1219.24|1216.44|1218.75|1215.95|1219.72|1216.92|1217.77|1214.97|0
1655174400000|2022-06-14 02:40:00|1218.5|1215.7|1219.48|1216.68|1219.97|1217.17|1217.53|1214.73|0
1655174700000|2022-06-14 02:45:00|1219.72|1216.92|1219.48|1216.68|1220.7|1217.9|1218.02|1215.22|0
1655175000000|2022-06-14 02:50:00|1219.36|1216.56|1218.75|1215.95|1219.48|1216.68|1217.77|1214.97|0
1655175300000|2022-06-14 02:55:00|1218.87|1216.07|1217.04|1214.24|1218.99|1216.19|1216.44|1213.64|0
1655175600000|2022-06-14 03:00:00|1217.28|1214.48|1214.36|1211.56|1217.28|1214.48|1214.12|1211.32|0
1655175900000|2022-06-14 03:05:00|1214.12|1211.32|1215.82|1213.02|1216.07|1213.27|1214.12|1211.32|0
1655176200000|2022-06-14 03:10:00|1215.58|1212.78|1212.9|1210.1|1215.58|1212.78|1212.41|1209.61|0
1655176500000|2022-06-14 03:15:00|1213.03|1210.23|1214.36|1211.56|1214.6|1211.8|1213.03|1210.23|0
1655176800000|2022-06-14 03:20:00|1214.49|1211.69|1213.63|1210.83|1214.6|1211.8|1213.39|1210.59|0
1655177100000|2022-06-14 03:25:00|1213.76|1210.96|1213.51|1210.71|1214.36|1211.56|1212.65|1209.85|0
1655177400000|2022-06-14 03:30:00|1213.39|1210.59|1209.73|1206.93|1213.87|1211.07|1208.76|1205.96|0
1655177700000|2022-06-14 03:35:00|1209.98|1207.18|1211.19|1208.39|1211.44|1208.64|1209|1206.2|0
1655178000000|2022-06-14 03:40:00|1211.44|1208.64|1211.32|1208.52|1212.41|1209.61|1211.19|1208.39|0
1655178300000|2022-06-14 03:45:00|1211.44|1208.64|1211.19|1208.39|1212.17|1209.37|1209.98|1207.18|0
1655178600000|2022-06-14 03:50:00|1211.44|1208.64|1209.73|1206.93|1211.92|1209.12|1209.61|1206.81|0
1655178900000|2022-06-14 03:55:00|1209.97|1207.17|1210.46|1207.66|1211.19|1208.39|1209|1206.2|0
1655179200000|2022-06-14 04:00:00|1210.22|1207.42|1198.93|1196.13|1210.22|1207.42|1197.47|1194.67|0
1655179500000|2022-06-14 04:05:00|1198.45|1195.65|1196.87|1194.07|1199.18|1196.38|1196.74|1193.94|0
1655179800000|2022-06-14 04:10:00|1196.74|1193.94|1196.01|1193.21|1197.96|1195.16|1195.04|1192.24|0
1655180100000|2022-06-14 04:15:00|1195.65|1192.85|1195.04|1192.24|1196.5|1193.7|1194.06|1191.26|0
1655180400000|2022-06-14 04:20:00|1195.28|1192.48|1196.58|1193.78|1197.55|1194.75|1194.79|1191.99|0
1655180700000|2022-06-14 04:25:00|1196.33|1193.53|1195.36|1192.56|1198.77|1195.97|1195.11|1192.31|0
1655181000000|2022-06-14 04:30:00|1195.49|1192.69|1197.19|1194.39|1199.26|1196.46|1195.49|1192.69|0
1655181300000|2022-06-14 04:35:00|1197.43|1194.63|1198.16|1195.36|1199.99|1197.19|1197.31|1194.51|0
1655181600000|2022-06-14 04:40:00|1198.52|1195.72|1198.28|1195.48|1199.01|1196.21|1197.79|1194.99|0
1655181900000|2022-06-14 04:45:00|1198.52|1195.72|1200.23|1197.43|1201.2|1198.4|1198.28|1195.48|0
1655182200000|2022-06-14 04:50:00|1200.47|1197.67|1198.28|1195.48|1201.69|1198.89|1197.55|1194.75|0
1655182500000|2022-06-14 04:55:00|1198.16|1195.36|1197.79|1194.99|1198.77|1195.97|1197.06|1194.26|0
1655182800000|2022-06-14 05:00:00|1197.55|1194.75|1195.6|1192.8|1198.77|1195.97|1194.87|1192.07|0
1655183100000|2022-06-14 05:05:00|1195.36|1192.56|1194.38|1191.58|1195.48|1192.68|1192.68|1189.88|0
1655183400000|2022-06-14 05:10:00|1193.9|1191.1|1195.11|1192.31|1196.33|1193.53|1192.56|1189.76|0
1655183700000|2022-06-14 05:15:00|1195.36|1192.56|1196.57|1193.77|1197.55|1194.75|1195.36|1192.56|0
1655184000000|2022-06-14 05:20:00|1196.7|1193.9|1200.71|1197.91|1200.84|1198.04|1196.09|1193.29|0
1655184300000|2022-06-14 05:25:00|1200.96|1198.16|1200.96|1198.16|1201.69|1198.89|1199.25|1196.45|0
1655184600000|2022-06-14 05:30:00|1200.71|1197.91|1201.93|1199.13|1202.91|1200.11|1198.28|1195.48|0
1655184900000|2022-06-14 05:35:00|1201.69|1198.89|1200.84|1198.04|1201.93|1199.13|1198.52|1195.72|0
1655185200000|2022-06-14 05:40:00|1200.96|1198.16|1196.08|1193.28|1200.96|1198.16|1194.87|1192.07|0
1655185500000|2022-06-14 05:45:00|1196.33|1193.53|1196.08|1193.28|1197.06|1194.26|1194.14|1191.34|0
1655185800000|2022-06-14 05:50:00|1196.33|1193.53|1192.68|1189.88|1196.81|1194.01|1192.43|1189.63|0
1655186100000|2022-06-14 05:55:00|1192.43|1189.63|1194.14|1191.34|1194.62|1191.82|1191.7|1188.9|0
1655186400000|2022-06-14 06:00:00|1194.62|1191.82|1190.24|1187.44|1195.84|1193.04|1188.54|1185.74|0
1655186700000|2022-06-14 06:05:00|1190.48|1187.68|1189.39|1186.59|1191.7|1188.9|1189.15|1186.35|0
1655187000000|2022-06-14 06:10:00|1189.51|1186.71|1188.78|1185.98|1191.21|1188.41|1188.29|1185.49|0
1655187300000|2022-06-14 06:15:00|1189.02|1186.22|1187.81|1185.01|1190|1187.2|1187.08|1184.28|0
1655187600000|2022-06-14 06:20:00|1187.56|1184.76|1190.85|1188.05|1191.21|1188.41|1187.32|1184.52|0
1655187900000|2022-06-14 06:25:00|1190.97|1188.17|1193.89|1191.09|1193.89|1191.09|1188.42|1185.62|0
1655188200000|2022-06-14 06:30:00|1193.65|1190.85|1187.51|1184.71|1193.65|1190.85|1187.27|1184.47|0
1655188500000|2022-06-14 06:35:00|1187.27|1184.47|1191.66|1188.86|1192.03|1189.23|1187.27|1184.47|0
1655188800000|2022-06-14 06:40:00|1191.9|1189.1|1190.19|1187.39|1192.15|1189.35|1189.22|1186.42|0
1655189100000|2022-06-14 06:45:00|1189.95|1187.15|1186.53|1183.73|1190.19|1187.39|1186.53|1183.73|0
1655189400000|2022-06-14 06:50:00|1187.02|1184.22|1188.48|1185.68|1188.97|1186.17|1187.02|1184.22|0
1655189700000|2022-06-14 06:55:00|1188.73|1185.93|1188.97|1186.17|1190.68|1187.88|1187.75|1184.95|0
1655190000000|2022-06-14 07:00:00|1190.44|1187.64|1191.54|1188.74|1192.39|1189.59|1188.86|1186.06|0
1655190300000|2022-06-14 07:05:00|1190.97|1188.57|1194.15|1191.75|1195.12|1192.72|1187.55|1185.15|0
1655190600000|2022-06-14 07:10:00|1194.63|1192.23|1198.79|1196.39|1199.28|1196.88|1192.68|1190.28|0
1655190900000|2022-06-14 07:15:00|1198.3|1195.9|1198.54|1196.14|1201.85|1199.45|1196.34|1193.94|0
1655191200000|2022-06-14 07:20:00|1198.05|1195.65|1202.61|1200.21|1204.55|1202.15|1198.05|1195.65|0
1655191500000|2022-06-14 07:25:00|1202.85|1200.45|1205.53|1203.13|1208.95|1206.55|1202.12|1199.72|0
1655191800000|2022-06-14 07:30:00|1205.78|1203.38|1201.14|1198.74|1209.93|1207.53|1200.41|1198.01|0
1655192100000|2022-06-14 07:35:00|1201.38|1198.98|1202.6|1200.2|1204.31|1201.91|1200.41|1198.01|0
1655192400000|2022-06-14 07:40:00|1202.36|1199.96|1196.99|1194.59|1202.6|1200.2|1196.5|1194.1|0
1655192700000|2022-06-14 07:45:00|1196.75|1194.35|1194.55|1192.15|1197.61|1195.21|1192.73|1190.33|0
1655193000000|2022-06-14 07:50:00|1194.8|1192.4|1194.8|1192.4|1195.53|1193.13|1190.65|1188.25|0
1655193300000|2022-06-14 07:55:00|1195.04|1192.64|1195.89|1193.49|1200.29|1197.89|1193.79|1191.39|0
1655193600000|2022-06-14 08:00:00|1196.87|1194.47|1199.92|1197.52|1204.19|1201.79|1194.18|1191.78|0
1655193900000|2022-06-14 08:05:00|1200.04|1197.64|1204.19|1201.79|1206.39|1203.99|1200.04|1197.64|0
1655194200000|2022-06-14 08:10:00|1204.81|1202.41|1202.24|1199.84|1205.17|1202.77|1199.31|1196.91|0
1655194500000|2022-06-14 08:15:00|1201.51|1199.11|1204.19|1201.79|1204.68|1202.28|1199.31|1196.91|0
1655194800000|2022-06-14 08:20:00|1204.44|1202.04|1201.26|1198.86|1204.44|1202.04|1200.53|1198.13|0
1655195100000|2022-06-14 08:25:00|1201.51|1199.11|1199.43|1197.03|1203.22|1200.82|1198.58|1196.18|0
1655195400000|2022-06-14 08:30:00|1199.8|1197.4|1198.82|1196.42|1205.05|1202.65|1198.46|1196.06|0
1655195700000|2022-06-14 08:35:00|1199.06|1196.66|1206.39|1203.99|1206.39|1203.99|1198.58|1196.18|0
1655196000000|2022-06-14 08:40:00|1206.15|1203.75|1207.86|1205.46|1209.57|1207.17|1205.41|1203.01|0
1655196300000|2022-06-14 08:45:00|1207.75|1205.35|1211.77|1209.37|1211.77|1209.37|1206.64|1204.24|0
1655196600000|2022-06-14 08:50:00|1211.9|1209.5|1214.7|1212.3|1214.7|1212.3|1210.55|1208.15|0
1655196900000|2022-06-14 08:55:00|1214.34|1211.94|1217.02|1214.62|1219.47|1217.07|1212.14|1209.74|0
1655197200000|2022-06-14 09:00:00|1217.26|1214.86|1216.04|1213.64|1219.21|1216.81|1214.46|1212.06|0
1655197500000|2022-06-14 09:05:00|1216.28|1213.88|1218.97|1216.57|1219.7|1217.3|1215.79|1213.39|0
1655197800000|2022-06-14 09:10:00|1218.72|1216.32|1222.03|1219.63|1222.39|1219.99|1217.87|1215.47|0
1655198100000|2022-06-14 09:15:00|1222.15|1219.75|1218.24|1215.84|1222.88|1220.48|1217.5|1215.1|0
1655198400000|2022-06-14 09:20:00|1217.87|1215.47|1214.46|1212.06|1219.46|1217.06|1213.6|1211.2|0
1655198700000|2022-06-14 09:25:00|1215.06|1212.66|1221.41|1219.01|1221.66|1219.26|1215.06|1212.66|0
1655199000000|2022-06-14 09:30:00|1221.29|1218.89|1222.39|1219.99|1222.39|1219.99|1218.24|1215.84|0
1655199300000|2022-06-14 09:35:00|1221.9|1219.5|1217.26|1214.86|1222.03|1219.63|1214.57|1212.17|0
1655199600000|2022-06-14 09:40:00|1217.75|1215.35|1215.06|1212.66|1217.75|1215.35|1214.82|1212.42|0
1655199900000|2022-06-14 09:45:00|1214.94|1212.54|1214.33|1211.93|1216.77|1214.37|1213.11|1210.71|0
1655200200000|2022-06-14 09:50:00|1214.7|1212.3|1217.01|1214.61|1217.5|1215.1|1213.97|1211.57|0
1655200500000|2022-06-14 09:55:00|1217.14|1214.74|1219.51|1217.11|1219.87|1217.47|1216.52|1214.12|0
1655200800000|2022-06-14 10:00:00|1219.63|1217.23|1227.94|1225.54|1228.67|1226.27|1219.14|1216.74|0
1655201100000|2022-06-14 10:05:00|1228.07|1225.67|1225.01|1222.61|1228.18|1225.78|1224.27|1221.87|0
1655201400000|2022-06-14 10:10:00|1225.25|1222.85|1229.41|1227.01|1229.78|1227.38|1225.01|1222.61|0
1655201700000|2022-06-14 10:15:00|1229.9|1227.5|1231.36|1228.96|1232.47|1230.07|1228.43|1226.03|0
1655202000000|2022-06-14 10:20:00|1231.61|1229.21|1229.65|1227.25|1232.83|1230.43|1227.33|1224.93|0
1655202300000|2022-06-14 10:25:00|1229.41|1227.01|1230.63|1228.23|1232.59|1230.19|1229.41|1227.01|0
1655202600000|2022-06-14 10:30:00|1230.76|1228.36|1222.69|1220.29|1232.83|1230.43|1222.56|1220.16|0
1655202900000|2022-06-14 10:35:00|1222.8|1220.4|1224.03|1221.63|1226.47|1224.07|1221.83|1219.43|0
1655203200000|2022-06-14 10:40:00|1224.15|1221.75|1221.82|1219.42|1226.47|1224.07|1221.46|1219.06|0
1655203500000|2022-06-14 10:45:00|1221.58|1219.18|1217.67|1215.27|1221.58|1219.18|1215.96|1213.56|0
1655203800000|2022-06-14 10:50:00|1217.55|1215.15|1217.8|1215.4|1219.38|1216.98|1216.2|1213.8|0
1655204100000|2022-06-14 10:55:00|1217.91|1215.51|1220.85|1218.45|1221.09|1218.69|1217.91|1215.51|0
1655204400000|2022-06-14 11:00:00|1221.09|1218.69|1222.56|1220.16|1225.98|1223.58|1220.36|1217.96|0
1655204700000|2022-06-14 11:05:00|1222.8|1220.4|1228.18|1225.78|1228.67|1226.27|1222.31|1219.91|0
1655205000000|2022-06-14 11:10:00|1228.31|1225.91|1222.87|1220.47|1228.92|1226.52|1222.07|1219.67|0
1655205300000|2022-06-14 11:15:00|1222.63|1220.23|1223.61|1221.21|1225.32|1222.92|1222.02|1219.62|0
1655205600000|2022-06-14 11:20:00|1222.14|1219.74|1221.65|1219.25|1223.12|1220.72|1220.18|1217.78|0
1655205900000|2022-06-14 11:25:00|1221.41|1219.01|1223.61|1221.21|1223.61|1221.21|1220.56|1218.16|0
1655206200000|2022-06-14 11:30:00|1224.58|1222.18|1225.8|1223.4|1226.29|1223.89|1221.29|1218.89|0
1655206500000|2022-06-14 11:35:00|1225.93|1223.53|1227.52|1225.12|1229.96|1227.56|1225.93|1223.53|0
1655206800000|2022-06-14 11:40:00|1227.4|1225|1230.21|1227.81|1230.7|1228.3|1227.03|1224.63|0
1655207100000|2022-06-14 11:45:00|1230.33|1227.93|1228.98|1226.58|1232.65|1230.25|1227.27|1224.87|0
1655207400000|2022-06-14 11:50:00|1228.74|1226.34|1231.18|1228.78|1231.18|1228.78|1227.03|1224.63|0
1655207700000|2022-06-14 11:55:00|1231.92|1229.52|1233.76|1231.36|1234.36|1231.96|1229.72|1227.32|0
1655208000000|2022-06-14 12:00:00|1233.14|1230.74|1224.83|1222.43|1233.63|1231.23|1220.92|1218.52|0
1655208300000|2022-06-14 12:05:00|1224.34|1221.94|1227.51|1225.11|1227.51|1225.11|1222.87|1220.47|0
1655208600000|2022-06-14 12:10:00|1227.27|1224.87|1228.25|1225.85|1229.47|1227.07|1227.27|1224.87|0
1655208900000|2022-06-14 12:15:00|1228.13|1225.73|1226.54|1224.14|1228.86|1226.46|1224.58|1222.18|0
1655209200000|2022-06-14 12:20:00|1226.29|1223.89|1223.85|1221.45|1226.78|1224.38|1222.62|1220.22|0
1655209500000|2022-06-14 12:25:00|1224.09|1221.69|1227.15|1224.75|1227.15|1224.75|1223.11|1220.71|0
1655209800000|2022-06-14 12:30:00|1226.91|1224.51|1215.29|1212.89|1226.91|1224.51|1215.05|1212.65|0
1655210100000|2022-06-14 12:35:00|1215.05|1212.65|1215.29|1212.89|1219.09|1216.69|1214.81|1212.41|0
1655210400000|2022-06-14 12:40:00|1215.05|1212.65|1209.92|1207.52|1215.05|1212.65|1204.56|1202.16|0
1655210700000|2022-06-14 12:45:00|1209.68|1207.28|1218.47|1216.07|1218.47|1216.07|1209.68|1207.28|0
1655211000000|2022-06-14 12:50:00|1218.23|1215.83|1219.69|1217.29|1220.18|1217.78|1216.27|1213.87|0
1655211300000|2022-06-14 12:55:00|1219.45|1217.05|1218.47|1216.07|1219.93|1217.53|1215.05|1212.65|0
1655211600000|2022-06-14 13:00:00|1219.45|1217.05|1214.56|1212.16|1219.93|1217.53|1214.07|1211.67|0
1655211900000|2022-06-14 13:05:00|1215.05|1212.65|1219.69|1217.29|1222.87|1220.47|1215.05|1212.65|0
1655212200000|2022-06-14 13:10:00|1219.93|1217.53|1220.18|1217.78|1221.53|1219.13|1217.49|1215.09|0
1655212500000|2022-06-14 13:15:00|1219.93|1217.53|1213.58|1211.18|1219.93|1217.53|1211.76|1209.36|0
1655212800000|2022-06-14 13:20:00|1213.22|1210.82|1209.19|1206.79|1214.07|1211.67|1208.46|1206.06|0
1655213100000|2022-06-14 13:25:00|1208.95|1206.55|1220.18|1217.78|1220.18|1217.78|1208.95|1206.55|0
1655213400000|2022-06-14 13:30:00|1220.42|1218.02|1223.11|1220.71|1230.45|1228.05|1218.47|1216.07|0
1655213700000|2022-06-14 13:35:00|1222.62|1220.22|1226.29|1223.89|1227.76|1225.36|1219.93|1217.53|0
1655214000000|2022-06-14 13:40:00|1227.75|1225.35|1243.17|1240.77|1243.17|1240.77|1227.75|1225.35|0
1655214300000|2022-06-14 13:45:00|1242.87|1240.47|1232.09|1229.69|1242.87|1240.47|1226.46|1224.06|0
1655214600000|2022-06-14 13:50:00|1231.85|1229.45|1222.37|1219.97|1240.17|1237.77|1222.06|1219.66|0
1655214900000|2022-06-14 13:55:00|1221.64|1219.24|1213.64|1211.24|1222.62|1220.22|1212.41|1210.01|0
1655215200000|2022-06-14 14:00:00|1214.37|1211.97|1220.24|1217.84|1220.73|1218.33|1209.97|1207.57|0
1655215500000|2022-06-14 14:05:00|1220|1217.6|1226.74|1224.34|1228.57|1226.17|1216.33|1213.93|0
1655215800000|2022-06-14 14:10:00|1226.61|1224.21|1233.23|1230.83|1235.56|1233.16|1225.14|1222.74|0
1655216100000|2022-06-14 14:15:00|1234.7|1232.3|1237.64|1235.24|1238.37|1235.97|1232.49|1230.09|0
1655216400000|2022-06-14 14:20:00|1239.11|1236.71|1238.69|1236.29|1245.98|1243.58|1235.74|1233.34|0
1655216700000|2022-06-14 14:25:00|1239.91|1237.51|1247.09|1244.69|1247.09|1244.69|1236.48|1234.08|0
1655217000000|2022-06-14 14:30:00|1247.82|1245.42|1243.16|1240.76|1250.27|1247.87|1239.97|1237.57|0
1655217300000|2022-06-14 14:35:00|1242.92|1240.52|1245.37|1242.97|1248.56|1246.16|1240.22|1237.82|0
1655217600000|2022-06-14 14:40:00|1246.84|1244.44|1251.48|1249.08|1256.41|1254.01|1244.88|1242.48|0
1655217900000|2022-06-14 14:45:00|1249.51|1247.11|1233.77|1231.37|1252.46|1250.06|1233.77|1231.37|0
1655218200000|2022-06-14 14:50:00|1233.28|1230.88|1234.91|1232.51|1236.46|1234.06|1227.4|1225|0
1655218500000|2022-06-14 14:55:00|1235.65|1233.25|1235.16|1232.76|1237.86|1235.46|1230.99|1228.59|0
1655218800000|2022-06-14 15:00:00|1236.63|1234.23|1234.18|1231.78|1237.61|1235.21|1228.78|1226.38|0
1655219100000|2022-06-14 15:05:00|1233.69|1231.29|1245.71|1243.31|1246.44|1244.04|1233.69|1231.29|0
1655219400000|2022-06-14 15:10:00|1245.95|1243.55|1248.9|1246.5|1250.86|1248.46|1245.46|1243.06|0
1655219700000|2022-06-14 15:15:00|1249.14|1246.74|1248.73|1246.33|1253.81|1251.41|1246.76|1244.36|0
1655220000000|2022-06-14 15:20:00|1249.46|1247.06|1243.57|1241.17|1256.09|1253.69|1243.57|1241.17|0
1655220300000|2022-06-14 15:25:00|1244.07|1241.67|1246.52|1244.12|1247.01|1244.61|1239.16|1236.76|0
1655220600000|2022-06-14 15:30:00|1246.76|1244.36|1241.37|1238.97|1252.9|1250.5|1240.14|1237.74|0
1655220900000|2022-06-14 15:35:00|1241.12|1238.72|1243.98|1241.58|1245.2|1242.8|1235.48|1233.08|0
1655221200000|2022-06-14 15:40:00|1244.22|1241.82|1237.35|1234.95|1245.69|1243.29|1236.12|1233.72|0
1655221500000|2022-06-14 15:45:00|1237.11|1234.71|1243.73|1241.33|1244.71|1242.31|1234.9|1232.5|0
1655221800000|2022-06-14 15:50:00|1244.22|1241.82|1241.28|1238.88|1247.9|1245.5|1240.05|1237.65|0
1655222100000|2022-06-14 15:55:00|1241.03|1238.63|1237.59|1235.19|1241.77|1239.37|1234.41|1232.01|0
1655222400000|2022-06-14 16:00:00|1237.84|1235.44|1249.13|1246.73|1251.34|1248.94|1237.84|1235.44|0
1655222700000|2022-06-14 16:05:00|1249.87|1247.47|1250.6|1248.2|1252.81|1250.41|1248.88|1246.48|0
1655223000000|2022-06-14 16:10:00|1250.85|1248.45|1254.39|1251.99|1254.88|1252.48|1247.66|1245.26|0
1655223300000|2022-06-14 16:15:00|1254.63|1252.23|1245.54|1243.14|1256.85|1254.45|1244.31|1241.91|0
1655223600000|2022-06-14 16:20:00|1245.29|1242.89|1248.73|1246.33|1252.67|1250.27|1242.35|1239.95|0
1655223900000|2022-06-14 16:25:00|1248.49|1246.09|1251.93|1249.53|1252.91|1250.51|1248.49|1246.09|0
1655224200000|2022-06-14 16:30:00|1251.68|1249.28|1254.14|1251.74|1256.84|1254.44|1249.72|1247.32|0
1655224500000|2022-06-14 16:35:00|1254.39|1251.99|1257.83|1255.43|1260.04|1257.64|1253.4|1251|0
1655224800000|2022-06-14 16:40:00|1257.96|1255.56|1256.19|1253.79|1259.8|1257.4|1254.24|1251.84|0
1655225100000|2022-06-14 16:45:00|1257.17|1254.77|1253.98|1251.58|1258.4|1256|1253.73|1251.33|0
1655225400000|2022-06-14 16:50:00|1254.47|1252.07|1253.98|1251.58|1257.91|1255.51|1251.77|1249.37|0
1655225700000|2022-06-14 16:55:00|1252.51|1250.11|1247.35|1244.95|1253|1250.6|1247.11|1244.71|0
1655226000000|2022-06-14 17:00:00|1247.84|1245.44|1247.84|1245.44|1252.01|1249.61|1243.92|1241.52|0
1655226300000|2022-06-14 17:05:00|1248.09|1245.69|1239.75|1237.35|1249.81|1247.41|1238.53|1236.13|0
1655226600000|2022-06-14 17:10:00|1239.26|1236.86|1241.71|1239.31|1243.18|1240.78|1237.79|1235.39|0
1655226900000|2022-06-14 17:15:00|1241.1|1238.7|1229.46|1227.06|1241.71|1239.31|1227.5|1225.1|0
1655227200000|2022-06-14 17:20:00|1228.97|1226.57|1229.95|1227.55|1229.95|1227.55|1223.83|1221.43|0
1655227500000|2022-06-14 17:25:00|1229.71|1227.31|1239.02|1236.62|1239.02|1236.62|1229.71|1227.31|0
1655227800000|2022-06-14 17:30:00|1240.49|1238.09|1245.39|1242.99|1246.13|1243.73|1238.28|1235.88|0
1655228100000|2022-06-14 17:35:00|1245.88|1243.48|1251.52|1249.12|1251.52|1249.12|1244.16|1241.76|0
1655228400000|2022-06-14 17:40:00|1252.75|1250.35|1257.41|1255.01|1260.11|1257.71|1250.3|1247.9|0
1655228700000|2022-06-14 17:45:00|1257.05|1254.65|1257.41|1255.01|1260.61|1258.21|1252.99|1250.59|0
1655229000000|2022-06-14 17:50:00|1256.92|1254.52|1253.49|1251.09|1258.4|1256|1253.24|1250.84|0
1655229300000|2022-06-14 17:55:00|1254.22|1251.82|1255.94|1253.54|1256.31|1253.91|1250.79|1248.39|0
1655229600000|2022-06-14 18:00:00|1254.96|1252.56|1251.65|1249.25|1255.2|1252.8|1249.44|1247.04|0
1655229900000|2022-06-14 18:05:00|1251.89|1249.49|1245.27|1242.87|1253.37|1250.97|1243.3|1240.9|0
1655230200000|2022-06-14 18:10:00|1245.39|1242.99|1254.1|1251.7|1256.07|1253.67|1245.39|1242.99|0
1655230500000|2022-06-14 18:15:00|1253.61|1251.21|1251.4|1249|1254.84|1252.44|1250.91|1248.51|0
1655230800000|2022-06-14 18:20:00|1251.16|1248.76|1251.89|1249.49|1253.12|1250.72|1247.47|1245.07|0
1655231100000|2022-06-14 18:25:00|1252.27|1249.87|1251.65|1249.25|1255.09|1252.69|1249.44|1247.04|0
1655231400000|2022-06-14 18:30:00|1251.89|1249.49|1251.89|1249.49|1258.52|1256.12|1251.65|1249.25|0
1655231700000|2022-06-14 18:35:00|1251.65|1249.25|1250.66|1248.26|1254.35|1251.95|1248.7|1246.3|0
1655232000000|2022-06-14 18:40:00|1251.4|1249|1259.75|1257.35|1260.49|1258.09|1250.42|1248.02|0
1655232300000|2022-06-14 18:45:00|1259.88|1257.48|1263.93|1261.53|1264.67|1262.27|1256.56|1254.16|0
1655232600000|2022-06-14 18:50:00|1264.18|1261.78|1264.06|1261.66|1266.63|1264.23|1259.51|1257.11|0
1655232900000|2022-06-14 18:55:00|1264.42|1262.02|1264.91|1262.51|1265.9|1263.5|1261.96|1259.56|0
1655233200000|2022-06-14 19:00:00|1265.65|1263.25|1262.84|1260.44|1267.26|1264.86|1261.36|1258.96|0
1655233500000|2022-06-14 19:05:00|1263.57|1261.17|1270.71|1268.31|1270.95|1268.55|1262.84|1260.44|0
1655233800000|2022-06-14 19:10:00|1270.46|1268.06|1277.41|1275.01|1277.66|1275.26|1267.51|1265.11|0
1655234100000|2022-06-14 19:15:00|1277.66|1275.26|1279.14|1276.74|1280.86|1278.46|1276.43|1274.03|0
1655234400000|2022-06-14 19:20:00|1278.89|1276.49|1277.17|1274.77|1278.89|1276.49|1273.23|1270.83|0
1655234700000|2022-06-14 19:25:00|1276.92|1274.52|1263.15|1260.75|1277.41|1275.01|1261.92|1259.52|0
1655235000000|2022-06-14 19:30:00|1262.66|1260.26|1256.51|1254.11|1263.64|1261.24|1251.6|1249.2|0
1655235300000|2022-06-14 19:35:00|1256.39|1253.99|1244.97|1242.57|1256.39|1253.99|1241.78|1239.38|0
1655235600000|2022-06-14 19:40:00|1245.21|1242.81|1250.61|1248.21|1250.86|1248.46|1237.85|1235.45|0
1655235900000|2022-06-14 19:45:00|1249.14|1246.74|1239.94|1237.54|1251.35|1248.95|1237.12|1234.72|0
1655236200000|2022-06-14 19:50:00|1240.31|1237.91|1250.61|1248.21|1253.32|1250.92|1240.31|1237.91|0
1655236500000|2022-06-14 19:55:00|1250.12|1247.72|1249.88|1247.48|1253.56|1251.16|1247.67|1245.27|0
1655236800000|2022-06-14 20:00:00|1249.27|1246.87|1255.77|1253.37|1256.51|1254.11|1246.44|1244.04|0
1655237100000|2022-06-14 20:05:00|1256.02|1253.62|1253.56|1251.16|1256.26|1253.86|1252.46|1250.06|0
1655237400000|2022-06-14 20:10:00|1253.32|1250.92|1255.41|1253.01|1255.41|1253.01|1250.86|1248.46|0
1655237700000|2022-06-14 20:15:00|1255.73|1252.93|1255.73|1252.93|1256.71|1253.91|1254.5|1251.7|0
1655238000000|2022-06-14 20:20:00|1256.1|1253.3|1255.17|1252.37|1256.51|1253.71|1254.92|1252.12|0
1655238300000|2022-06-14 20:25:00|1254.43|1251.63|1256.4|1253.6|1256.4|1253.6|1254.43|1251.63|0
1655238600000|2022-06-14 20:30:00|1256.15|1253.35|1253.69|1250.89|1256.4|1253.6|1251.97|1249.17|0
1655238900000|2022-06-14 20:35:00|1253.82|1251.02|1252.22|1249.42|1253.82|1251.02|1252.1|1249.3|0
1655239200000|2022-06-14 20:40:00|1252.35|1249.55|1250.5|1247.7|1252.59|1249.79|1250.5|1247.7|0
1655239500000|2022-06-14 20:45:00|1250.38|1247.58|1249.03|1246.23|1251.97|1249.17|1248.78|1245.98|0
1655239800000|2022-06-14 20:50:00|1248.91|1246.11|1249.15|1246.35|1249.64|1246.84|1248.53|1245.73|0
1655240100000|2022-06-14 20:55:00|1249.03|1246.23|1248.17|1245.37|1252.1|1249.3|1248.17|1245.37|0
1655240400000|2022-06-14 21:00:00|1248.33|1245.53|1247.97|1245.17|1249.19|1246.39|1247.97|1245.17|0
1655240700000|2022-06-14 21:05:00|1247.93|1245.13|1249.15|1246.35|1250.01|1247.21|1247.8|1245|0
1655241000000|2022-06-14 21:10:00|1249.08|1246.28|1248.62|1245.82|1249.08|1246.28|1248.62|1245.82|0
1655241300000|2022-06-14 21:15:00|1248.73|1245.93|1249.4|1246.6|1249.4|1246.6|1248.58|1245.78|0
1655241600000|2022-06-14 21:20:00|1249.51|1246.71|1249.08|1246.28|1249.51|1246.71|1249.08|1246.28|0
1655241900000|2022-06-14 21:25:00|1249.23|1246.43|1249.34|1246.54|1249.47|1246.67|1249.23|1246.43|0
1655242200000|2022-06-14 21:30:00|1249.3|1246.5|1249.36|1246.56|1249.36|1246.56|1249.26|1246.46|0
1655242500000|2022-06-14 21:35:00|1249.47|1246.67|1249.08|1246.28|1249.47|1246.67|1249.08|1246.28|0
1655242800000|2022-06-14 21:40:00|1248.94|1246.14|1247.93|1245.13|1249.12|1246.32|1247.93|1245.13|0
1655243100000|2022-06-14 21:45:00|1248.04|1245.24|1247.93|1245.13|1248.19|1245.39|1247.93|1245.13|0
1655243400000|2022-06-14 21:50:00|1247.9|1245.1|1248.43|1245.63|1248.69|1245.89|1247.9|1245.1|0
1655243700000|2022-06-14 21:55:00|1248.73|1245.93|1248.47|1245.67|1248.76|1245.96|1248.43|1245.63|0
1655244000000|2022-06-14 22:00:00|1247.19|1244.39|1243.99|1241.19|1247.3|1244.5|1243.62|1240.82|0
1655244300000|2022-06-14 22:05:00|1243.87|1241.07|1245.34|1242.54|1245.58|1242.78|1242.64|1239.84|0
1655244600000|2022-06-14 22:10:00|1244.85|1242.05|1243.38|1240.58|1245.7|1242.9|1242.89|1240.09|0
1655244900000|2022-06-14 22:15:00|1243.25|1240.45|1245.7|1242.9|1246.19|1243.39|1243|1240.2|0
1655245200000|2022-06-14 22:20:00|1245.59|1242.79|1241.53|1238.73|1246.19|1243.39|1241.53|1238.73|0
1655245500000|2022-06-14 22:25:00|1241.66|1238.86|1242.27|1239.47|1242.51|1239.71|1241.29|1238.49|0
1655245800000|2022-06-14 22:30:00|1242.4|1239.6|1240.8|1238|1242.4|1239.6|1240.43|1237.63|0
1655246100000|2022-06-14 22:35:00|1240.55|1237.75|1240.06|1237.26|1241.78|1238.98|1240.06|1237.26|0
1655246400000|2022-06-14 22:40:00|1239.94|1237.14|1239.21|1236.41|1240.06|1237.26|1237.61|1234.81|0
1655246700000|2022-06-14 22:45:00|1239.08|1236.28|1238.59|1235.79|1239.08|1236.28|1238.1|1235.3|0
1655247000000|2022-06-14 22:50:00|1238.34|1235.54|1241.53|1238.73|1241.53|1238.73|1238.34|1235.54|0
1655247300000|2022-06-14 22:55:00|1241.66|1238.86|1242.88|1240.08|1242.88|1240.08|1241.53|1238.73|0
1655247600000|2022-06-14 23:00:00|1242.76|1239.96|1242.02|1239.22|1243|1240.2|1241.41|1238.61|0
1655247900000|2022-06-14 23:05:00|1241.9|1239.1|1243|1240.2|1243|1240.2|1241.78|1238.98|0
1655248200000|2022-06-14 23:10:00|1243.49|1240.69|1245.46|1242.66|1246.44|1243.64|1243.25|1240.45|0
1655248500000|2022-06-14 23:15:00|1245.09|1242.29|1245.7|1242.9|1247.17|1244.37|1245.09|1242.29|0
1655248800000|2022-06-14 23:20:00|1245.83|1243.03|1240.55|1237.75|1246.68|1243.88|1240.55|1237.75|0
1655249100000|2022-06-14 23:25:00|1240.3|1237.5|1240.55|1237.75|1240.55|1237.75|1239.57|1236.77|0
1655249400000|2022-06-14 23:30:00|1240.3|1237.5|1239.81|1237.01|1241.28|1238.48|1239.57|1236.77|0
1655249700000|2022-06-14 23:35:00|1239.94|1237.14|1239.81|1237.01|1242.51|1239.71|1239.81|1237.01|0
1655250000000|2022-06-14 23:40:00|1239.94|1237.14|1239.08|1236.28|1241.41|1238.61|1239.08|1236.28|0
1655250300000|2022-06-14 23:45:00|1238.83|1236.03|1236.13|1233.33|1239.32|1236.52|1236.13|1233.33|0
1655250600000|2022-06-14 23:50:00|1235.89|1233.09|1232.46|1229.66|1236.01|1233.21|1232.21|1229.41|0
1655250900000|2022-06-14 23:55:00|1232.21|1229.41|1230.98|1228.18|1232.46|1229.66|1227.8|1225|0
1655251200000|2022-06-15 00:00:00|1231.23|1228.43|1230.74|1227.94|1232.7|1229.9|1230.25|1227.45|0
1655251500000|2022-06-15 00:05:00|1230.98|1228.18|1233.44|1230.64|1235.4|1232.6|1230.98|1228.18|0
1655251800000|2022-06-15 00:10:00|1233.56|1230.76|1233.68|1230.88|1235.03|1232.23|1233.44|1230.64|0
1655252100000|2022-06-15 00:15:00|1234.42|1231.62|1231.96|1229.16|1235.64|1232.84|1231.11|1228.31|0
1655252400000|2022-06-15 00:20:00|1232.09|1229.29|1233.92|1231.12|1235.64|1232.84|1231.72|1228.92|0
1655252700000|2022-06-15 00:25:00|1233.68|1230.88|1235.64|1232.84|1236.62|1233.82|1233.68|1230.88|0
1655253000000|2022-06-15 00:30:00|1235.77|1232.97|1235.15|1232.35|1236.62|1233.82|1233.19|1230.39|0
1655253300000|2022-06-15 00:35:00|1235.03|1232.23|1234.17|1231.37|1236.62|1233.82|1233.68|1230.88|0
1655253600000|2022-06-15 00:40:00|1233.68|1230.88|1236.01|1233.21|1236.5|1233.7|1233.68|1230.88|0
1655253900000|2022-06-15 00:45:00|1236.26|1233.46|1237.36|1234.56|1238.58|1235.78|1235.88|1233.08|0
1655254200000|2022-06-15 00:50:00|1237.85|1235.05|1239.81|1237.01|1241.28|1238.48|1237.6|1234.8|0
1655254500000|2022-06-15 00:55:00|1239.69|1236.89|1238.58|1235.78|1241.03|1238.23|1237.85|1235.05|0
1655254800000|2022-06-15 01:00:00|1238.22|1235.42|1234.9|1232.1|1238.46|1235.66|1233.31|1230.51|0
1655255100000|2022-06-15 01:05:00|1234.66|1231.86|1235.15|1232.35|1238.83|1236.03|1234.66|1231.86|0
1655255400000|2022-06-15 01:10:00|1235.39|1232.59|1236.62|1233.82|1236.86|1234.06|1233.43|1230.63|0
1655255700000|2022-06-15 01:15:00|1237.35|1234.55|1234.9|1232.1|1238.34|1235.54|1234.17|1231.37|0
1655256000000|2022-06-15 01:20:00|1235.39|1232.59|1231.96|1229.16|1236.37|1233.57|1231.96|1229.16|0
1655256300000|2022-06-15 01:25:00|1231.47|1228.67|1231.96|1229.16|1232.7|1229.9|1228.53|1225.73|0
1655256600000|2022-06-15 01:30:00|1231.72|1228.92|1230.25|1227.45|1232.94|1230.14|1230.25|1227.45|0
1655256900000|2022-06-15 01:35:00|1230.13|1227.33|1230.49|1227.69|1232.7|1229.9|1230|1227.2|0
1655257200000|2022-06-15 01:40:00|1230.24|1227.44|1228.41|1225.61|1231.35|1228.55|1228.28|1225.48|0
1655257500000|2022-06-15 01:45:00|1228.04|1225.24|1229.26|1226.46|1230.98|1228.18|1227.3|1224.5|0
1655257800000|2022-06-15 01:50:00|1229.02|1226.22|1234.66|1231.86|1234.9|1232.1|1228.9|1226.1|0
1655258100000|2022-06-15 01:55:00|1234.54|1231.74|1233.92|1231.12|1234.66|1231.86|1232.69|1229.89|0
1655258400000|2022-06-15 02:00:00|1233.68|1230.88|1231.96|1229.16|1238.21|1235.41|1231.1|1228.3|0
1655258700000|2022-06-15 02:05:00|1231.83|1229.03|1231.17|1228.37|1233.74|1230.94|1231.04|1228.24|0
1655259000000|2022-06-15 02:10:00|1231.04|1228.24|1230.8|1228|1232.02|1229.22|1230.55|1227.75|0
1655259300000|2022-06-15 02:15:00|1231.04|1228.24|1230.8|1228|1232.64|1229.84|1230.31|1227.51|0
1655259600000|2022-06-15 02:20:00|1230.31|1227.51|1230.31|1227.51|1231.78|1228.98|1229.33|1226.53|0
1655259900000|2022-06-15 02:25:00|1230.19|1227.39|1232.64|1229.84|1232.64|1229.84|1229.82|1227.02|0
1655260200000|2022-06-15 02:30:00|1232.51|1229.71|1231.29|1228.49|1233|1230.2|1230.8|1228|0
1655260500000|2022-06-15 02:35:00|1231.04|1228.24|1229.21|1226.41|1231.29|1228.49|1228.84|1226.04|0
1655260800000|2022-06-15 02:40:00|1228.96|1226.16|1228.1|1225.3|1229.45|1226.65|1227.86|1225.06|0
1655261100000|2022-06-15 02:45:00|1227.86|1225.06|1230.55|1227.75|1230.8|1228|1227.25|1224.45|0
1655261400000|2022-06-15 02:50:00|1230.68|1227.88|1231.04|1228.24|1231.53|1228.73|1230.06|1227.26|0
1655261700000|2022-06-15 02:55:00|1230.92|1228.12|1231.29|1228.49|1231.41|1228.61|1229.08|1226.28|0
1655262000000|2022-06-15 03:00:00|1231.04|1228.24|1230.8|1228|1231.29|1228.49|1229.45|1226.65|0
1655262300000|2022-06-15 03:05:00|1230.55|1227.75|1230.31|1227.51|1231.04|1228.24|1229.08|1226.28|0
1655262600000|2022-06-15 03:10:00|1230.19|1227.39|1228.84|1226.04|1230.43|1227.63|1228.35|1225.55|0
1655262900000|2022-06-15 03:15:00|1228.35|1225.55|1229.57|1226.77|1230.55|1227.75|1228.1|1225.3|0
1655263200000|2022-06-15 03:20:00|1229.82|1227.02|1231.04|1228.24|1232.02|1229.22|1229.57|1226.77|0
1655263500000|2022-06-15 03:25:00|1231.28|1228.48|1230.55|1227.75|1232.39|1229.59|1230.55|1227.75|0
1655263800000|2022-06-15 03:30:00|1230.43|1227.63|1232.26|1229.46|1232.75|1229.95|1230.43|1227.63|0
1655264100000|2022-06-15 03:35:00|1232.51|1229.71|1233.98|1231.18|1234.72|1231.92|1232.26|1229.46|0
1655264400000|2022-06-15 03:40:00|1234.11|1231.31|1234.22|1231.42|1234.71|1231.91|1233.73|1230.93|0
1655264700000|2022-06-15 03:45:00|1234.47|1231.67|1234.22|1231.42|1235.2|1232.4|1233.73|1230.93|0
1655265000000|2022-06-15 03:50:00|1234.11|1231.31|1236.43|1233.63|1236.68|1233.88|1233.98|1231.18|0
1655265300000|2022-06-15 03:55:00|1236.18|1233.38|1237.66|1234.86|1237.9|1235.1|1235.45|1232.65|0
1655265600000|2022-06-15 04:00:00|1237.41|1234.61|1237.41|1234.61|1237.9|1235.1|1237.17|1234.37|0
1655265900000|2022-06-15 04:05:00|1237.17|1234.37|1237.9|1235.1|1237.9|1235.1|1236.8|1234|0
1655266200000|2022-06-15 04:10:00|1238.15|1235.35|1237.9|1235.1|1238.39|1235.59|1237.29|1234.49|0
1655266500000|2022-06-15 04:15:00|1237.78|1234.98|1236.18|1233.38|1237.78|1234.98|1235.69|1232.89|0
1655266800000|2022-06-15 04:20:00|1235.94|1233.14|1235.69|1232.89|1236.92|1234.12|1235.45|1232.65|0
1655267100000|2022-06-15 04:25:00|1235.58|1232.78|1238.27|1235.47|1238.39|1235.59|1235.45|1232.65|0
1655267400000|2022-06-15 04:30:00|1238.14|1235.34|1240.35|1237.55|1241.33|1238.53|1237.65|1234.85|0
1655267700000|2022-06-15 04:35:00|1240.48|1237.68|1240.35|1237.55|1241.21|1238.41|1239.86|1237.06|0
1655268000000|2022-06-15 04:40:00|1240.6|1237.8|1239.01|1236.21|1240.6|1237.8|1238.63|1235.83|0
1655268300000|2022-06-15 04:45:00|1238.88|1236.08|1240.84|1238.04|1241.33|1238.53|1238.88|1236.08|0
1655268600000|2022-06-15 04:50:00|1241.09|1238.29|1242.8|1240|1243.05|1240.25|1241.09|1238.29|0
1655268900000|2022-06-15 04:55:00|1242.56|1239.76|1244.77|1241.97|1246.24|1243.44|1242.56|1239.76|0
1655269200000|2022-06-15 05:00:00|1244.52|1241.72|1245.01|1242.21|1245.99|1243.19|1242.68|1239.88|0
1655269500000|2022-06-15 05:05:00|1245.26|1242.46|1244.76|1241.96|1247.1|1244.3|1243.29|1240.49|0
1655269800000|2022-06-15 05:10:00|1245.01|1242.21|1246.36|1243.56|1246.97|1244.17|1244.27|1241.47|0
1655270100000|2022-06-15 05:15:00|1245.99|1243.19|1244.03|1241.23|1246.24|1243.44|1243.78|1240.98|0
1655270400000|2022-06-15 05:20:00|1244.16|1241.36|1248.69|1245.89|1248.69|1245.89|1243.05|1240.25|0
1655270700000|2022-06-15 05:25:00|1248.44|1245.64|1248.94|1246.14|1250.9|1248.1|1248.2|1245.4|0
1655271000000|2022-06-15 05:30:00|1249.18|1246.38|1249.43|1246.63|1249.92|1247.12|1247.22|1244.42|0
1655271300000|2022-06-15 05:35:00|1249.18|1246.38|1246.48|1243.68|1249.67|1246.87|1246.24|1243.44|0
1655271600000|2022-06-15 05:40:00|1246.24|1243.44|1244.65|1241.85|1248.2|1245.4|1244.52|1241.72|0
1655271900000|2022-06-15 05:45:00|1244.89|1242.09|1240.1|1237.3|1245.5|1242.7|1239.99|1237.19|0
1655272200000|2022-06-15 05:50:00|1240.23|1237.43|1236.42|1233.62|1241.33|1238.53|1235.69|1232.89|0
1655272500000|2022-06-15 05:55:00|1236.18|1233.38|1239.12|1236.32|1239.12|1236.32|1232.99|1230.19|0
1655272800000|2022-06-15 06:00:00|1240.35|1237.55|1239.49|1236.69|1242.8|1240|1235.44|1232.64|0
1655273100000|2022-06-15 06:05:00|1239.37|1236.57|1233.24|1230.44|1239.37|1236.57|1233.24|1230.44|0
1655273400000|2022-06-15 06:10:00|1233.37|1230.57|1236.42|1233.62|1236.91|1234.11|1232.99|1230.19|0
1655273700000|2022-06-15 06:15:00|1236.67|1233.87|1236.06|1233.26|1239.61|1236.81|1235.2|1232.4|0
1655274000000|2022-06-15 06:20:00|1236.42|1233.62|1232.01|1229.21|1236.42|1233.62|1230.79|1227.99|0
1655274300000|2022-06-15 06:25:00|1232.75|1229.95|1232.75|1229.95|1235.2|1232.4|1230.54|1227.74|0
1655274600000|2022-06-15 06:30:00|1232.38|1229.58|1235.2|1232.4|1237.04|1234.24|1232.38|1229.58|0
1655274900000|2022-06-15 06:35:00|1235.08|1232.28|1233.97|1231.17|1235.93|1233.13|1232.99|1230.19|0
1655275200000|2022-06-15 06:40:00|1234.22|1231.42|1233.73|1230.93|1235.93|1233.13|1233.48|1230.68|0
1655275500000|2022-06-15 06:45:00|1233.97|1231.17|1237.4|1234.6|1237.65|1234.85|1233.73|1230.93|0
1655275800000|2022-06-15 06:50:00|1237.89|1235.09|1234.95|1232.15|1238.63|1235.83|1234.95|1232.15|0
1655276100000|2022-06-15 06:55:00|1235.08|1232.28|1235.25|1232.45|1235.99|1233.19|1232.75|1229.95|0
1655276400000|2022-06-15 07:00:00|1233.9|1231.1|1235.62|1232.82|1235.86|1233.06|1230.59|1227.79|0
1655276700000|2022-06-15 07:05:00|1235.66|1233.26|1238.49|1236.09|1240.21|1237.81|1234.93|1232.53|0
1655277000000|2022-06-15 07:10:00|1237.87|1235.47|1240.57|1238.17|1240.57|1238.17|1236.04|1233.64|0
1655277300000|2022-06-15 07:15:00|1240.08|1237.68|1234.81|1232.41|1240.33|1237.93|1233.45|1231.05|0
1655277600000|2022-06-15 07:20:00|1234.68|1232.28|1239.1|1236.7|1240.33|1237.93|1234.68|1232.28|0
1655277900000|2022-06-15 07:25:00|1239.47|1237.07|1236.77|1234.37|1241.55|1239.15|1236.64|1234.24|0
1655278200000|2022-06-15 07:30:00|1236.64|1234.24|1233.21|1230.81|1240.33|1237.93|1232.22|1229.82|0
1655278500000|2022-06-15 07:35:00|1233.45|1231.05|1230.02|1227.62|1234.07|1231.67|1229.28|1226.88|0
1655278800000|2022-06-15 07:40:00|1229.77|1227.37|1231.62|1229.22|1233.94|1231.54|1228.05|1225.65|0
1655279100000|2022-06-15 07:45:00|1231.86|1229.46|1238.61|1236.21|1243.76|1241.36|1231.86|1229.46|0
1655279400000|2022-06-15 07:50:00|1239.59|1237.19|1231.98|1229.58|1239.59|1237.19|1230.51|1228.11|0
1655279700000|2022-06-15 07:55:00|1231.73|1229.33|1229.03|1226.63|1232.11|1229.71|1228.67|1226.27|0
1655280000000|2022-06-15 08:00:00|1229.52|1227.12|1231.73|1229.33|1231.73|1229.33|1226.83|1224.43|0
1655280300000|2022-06-15 08:05:00|1231.49|1229.09|1225.6|1223.2|1231.73|1229.33|1223.15|1220.75|0
1655280600000|2022-06-15 08:10:00|1225.11|1222.71|1224.26|1221.86|1226.46|1224.06|1223.76|1221.36|0
1655280900000|2022-06-15 08:15:00|1224.62|1222.22|1223.15|1220.75|1226.09|1223.69|1222.41|1220.01|0
1655281200000|2022-06-15 08:20:00|1222.9|1220.5|1222.66|1220.26|1224.13|1221.73|1221.8|1219.4|0
1655281500000|2022-06-15 08:25:00|1222.17|1219.77|1220.73|1218.33|1222.17|1219.77|1218.49|1216.09|0
1655281800000|2022-06-15 08:30:00|1220.12|1217.72|1217.91|1215.51|1220.61|1218.21|1217.17|1214.77|0
1655282100000|2022-06-15 08:35:00|1218.15|1215.75|1218.15|1215.75|1220.61|1218.21|1217.91|1215.51|0
1655282400000|2022-06-15 08:40:00|1217.91|1215.51|1221.83|1219.43|1221.83|1219.43|1216.81|1214.41|0
1655282700000|2022-06-15 08:45:00|1221.59|1219.19|1226.13|1223.73|1226.74|1224.34|1221.1|1218.7|0
1655283000000|2022-06-15 08:50:00|1226.74|1224.34|1225.76|1223.36|1227.97|1225.57|1225.27|1222.87|0
1655283300000|2022-06-15 08:55:00|1225.88|1223.48|1226.49|1224.09|1227.47|1225.07|1225.27|1222.87|0
1655283600000|2022-06-15 09:00:00|1226.25|1223.85|1233.1|1230.7|1233.34|1230.94|1226.25|1223.85|0
1655283900000|2022-06-15 09:05:00|1233.34|1230.94|1231.62|1229.22|1233.59|1231.19|1230.89|1228.49|0
1655284200000|2022-06-15 09:10:00|1232.36|1229.96|1233.83|1231.43|1235.68|1233.28|1232.11|1229.71|0
1655284500000|2022-06-15 09:15:00|1234.08|1231.68|1232.6|1230.2|1234.57|1232.17|1230.64|1228.24|0
1655284800000|2022-06-15 09:20:00|1232.36|1229.96|1233.59|1231.19|1235.06|1232.66|1231.87|1229.47|0
1655285100000|2022-06-15 09:25:00|1233.22|1230.82|1230.89|1228.49|1234.32|1231.92|1230.39|1227.99|0
1655285400000|2022-06-15 09:30:00|1230.52|1228.12|1228.43|1226.03|1231.13|1228.73|1227.58|1225.18|0
1655285700000|2022-06-15 09:35:00|1228.68|1226.28|1232.6|1230.2|1233.34|1230.94|1228.43|1226.03|0
1655286000000|2022-06-15 09:40:00|1232.36|1229.96|1226.71|1224.31|1232.6|1230.2|1225.48|1223.08|0
1655286300000|2022-06-15 09:45:00|1226.59|1224.19|1229.29|1226.89|1230.15|1227.75|1225.48|1223.08|0
1655286600000|2022-06-15 09:50:00|1229.17|1226.77|1231.62|1229.22|1232.11|1229.71|1227.94|1225.54|0
1655286900000|2022-06-15 09:55:00|1231.87|1229.47|1227.94|1225.54|1233.22|1230.82|1227.69|1225.29|0
1655287200000|2022-06-15 10:00:00|1227.82|1225.42|1230.52|1228.12|1232.11|1229.71|1227.82|1225.42|0
1655287500000|2022-06-15 10:05:00|1230.39|1227.99|1231.87|1229.47|1233.58|1231.18|1230.39|1227.99|0
1655287800000|2022-06-15 10:10:00|1231.99|1229.59|1230.39|1227.99|1232.11|1229.71|1230.15|1227.75|0
1655288100000|2022-06-15 10:15:00|1230.15|1227.75|1229.66|1227.26|1232.6|1230.2|1228.92|1226.52|0
1655288400000|2022-06-15 10:20:00|1229.78|1227.38|1232.6|1230.2|1233.34|1230.94|1229.41|1227.01|0
1655288700000|2022-06-15 10:25:00|1232.36|1229.96|1234.69|1232.29|1236.29|1233.89|1231.86|1229.46|0
1655289000000|2022-06-15 10:30:00|1234.81|1232.41|1237.15|1234.75|1237.15|1234.75|1231.86|1229.46|0
1655289300000|2022-06-15 10:35:00|1237.27|1234.87|1232.36|1229.96|1237.89|1235.49|1229.65|1227.25|0
1655289600000|2022-06-15 10:40:00|1232.11|1229.71|1231.99|1229.59|1233.34|1230.94|1230.88|1228.48|0
1655289900000|2022-06-15 10:45:00|1232.11|1229.71|1232.42|1230.02|1233.58|1231.18|1230.35|1227.95|0
1655290200000|2022-06-15 10:50:00|1232.54|1230.14|1233.28|1230.88|1234.38|1231.98|1230.58|1228.18|0
1655290500000|2022-06-15 10:55:00|1233.65|1231.25|1234.26|1231.86|1234.75|1232.35|1231.56|1229.16|0
1655290800000|2022-06-15 11:00:00|1233.27|1230.87|1236.71|1234.31|1236.95|1234.55|1231.07|1228.67|0
1655291100000|2022-06-15 11:05:00|1237.44|1235.04|1233.03|1230.63|1237.44|1235.04|1233.03|1230.63|0
1655291400000|2022-06-15 11:10:00|1233.27|1230.87|1230.58|1228.18|1234.25|1231.85|1230.58|1228.18|0
1655291700000|2022-06-15 11:15:00|1230.46|1228.06|1228.62|1226.22|1230.46|1228.06|1226.66|1224.26|0
1655292000000|2022-06-15 11:20:00|1228.5|1226.1|1224.21|1221.81|1228.62|1226.22|1224.21|1221.81|0
1655292300000|2022-06-15 11:25:00|1224.45|1222.05|1221.03|1218.63|1224.45|1222.05|1221.03|1218.63|0
1655292600000|2022-06-15 11:30:00|1221.27|1218.87|1217.97|1215.57|1222.99|1220.59|1217.6|1215.2|0
1655292900000|2022-06-15 11:35:00|1218.09|1215.69|1222.74|1220.34|1223.23|1220.83|1217.85|1215.45|0
1655293200000|2022-06-15 11:40:00|1223.23|1220.83|1222.5|1220.1|1223.47|1221.07|1220.78|1218.38|0
1655293500000|2022-06-15 11:45:00|1222.38|1219.98|1225.19|1222.79|1226.17|1223.77|1222.38|1219.98|0
1655293800000|2022-06-15 11:50:00|1224.94|1222.54|1216.13|1213.73|1225.68|1223.28|1213.93|1211.53|0
1655294100000|2022-06-15 11:55:00|1216.38|1213.98|1213.28|1210.88|1216.38|1213.98|1212.05|1209.65|0
1655294400000|2022-06-15 12:00:00|1213.52|1211.12|1213.52|1211.12|1218.05|1215.65|1212.3|1209.9|0
1655294700000|2022-06-15 12:05:00|1213.03|1210.63|1217.81|1215.41|1218.17|1215.77|1212.18|1209.78|0
1655295000000|2022-06-15 12:10:00|1217.68|1215.28|1220.99|1218.59|1225.03|1222.63|1215.48|1213.08|0
1655295300000|2022-06-15 12:15:00|1221.11|1218.71|1223.31|1220.91|1224.54|1222.14|1219.89|1217.49|0
1655295600000|2022-06-15 12:20:00|1223.8|1221.4|1219.64|1217.24|1223.8|1221.4|1217.19|1214.79|0
1655295900000|2022-06-15 12:25:00|1219.4|1217|1221.48|1219.08|1222.58|1220.18|1218.17|1215.77|0
1655296200000|2022-06-15 12:30:00|1221.6|1219.2|1218.66|1216.26|1224.54|1222.14|1214.99|1212.59|0
1655296500000|2022-06-15 12:35:00|1218.42|1216.02|1218.9|1216.5|1220.86|1218.46|1216.95|1214.55|0
1655296800000|2022-06-15 12:40:00|1218.79|1216.39|1216.21|1213.81|1222.58|1220.18|1215.48|1213.08|0
1655297100000|2022-06-15 12:45:00|1215.97|1213.57|1209.36|1206.96|1216.83|1214.43|1209.11|1206.71|0
1655297400000|2022-06-15 12:50:00|1209.85|1207.45|1212.48|1210.08|1212.48|1210.08|1207.83|1205.43|0
1655297700000|2022-06-15 12:55:00|1212.73|1210.33|1212.24|1209.84|1215.42|1213.02|1211.26|1208.86|0
1655298000000|2022-06-15 13:00:00|1211.26|1208.86|1215.67|1213.27|1216.16|1213.76|1209.3|1206.9|0
1655298300000|2022-06-15 13:05:00|1215.42|1213.02|1216.89|1214.49|1217.14|1214.74|1213.71|1211.31|0
1655298600000|2022-06-15 13:10:00|1217.14|1214.74|1213.2|1210.8|1219.08|1216.68|1212.47|1210.07|0
1655298900000|2022-06-15 13:15:00|1213.45|1211.05|1211.74|1209.34|1216.88|1214.48|1211.49|1209.09|0
1655299200000|2022-06-15 13:20:00|1211.49|1209.09|1213.69|1211.29|1213.94|1211.54|1211|1208.6|0
1655299500000|2022-06-15 13:25:00|1213.45|1211.05|1214.18|1211.78|1214.92|1212.52|1212.47|1210.07|0
1655299800000|2022-06-15 13:30:00|1212.96|1210.56|1212.52|1210.12|1217.61|1215.21|1207.57|1205.17|0
1655300100000|2022-06-15 13:35:00|1211.78|1209.38|1212.52|1210.12|1219.62|1217.22|1208.11|1205.71|0
1655300400000|2022-06-15 13:40:00|1212.76|1210.36|1204.38|1201.98|1212.76|1210.36|1200.76|1198.36|0
1655300700000|2022-06-15 13:45:00|1202.66|1200.26|1200.21|1197.81|1204.13|1201.73|1198.74|1196.34|0
1655301000000|2022-06-15 13:50:00|1199.72|1197.32|1203.76|1201.36|1203.76|1201.36|1195.42|1193.02|0
1655301300000|2022-06-15 13:55:00|1204.01|1201.61|1200.57|1198.17|1204.01|1201.61|1195.67|1193.27|0
1655301600000|2022-06-15 14:00:00|1200.33|1197.93|1193.46|1191.06|1202.53|1200.13|1193.46|1191.06|0
1655301900000|2022-06-15 14:05:00|1194.93|1192.53|1195.67|1193.27|1196.16|1193.76|1191.5|1189.1|0
1655302200000|2022-06-15 14:10:00|1194.69|1192.29|1198.86|1196.46|1198.86|1196.46|1192.73|1190.33|0
1655302500000|2022-06-15 14:15:00|1199.84|1197.44|1201.07|1198.67|1203.28|1200.88|1195.44|1193.04|0
1655302800000|2022-06-15 14:20:00|1201.81|1199.41|1201.32|1198.92|1205|1202.6|1199.85|1197.45|0
1655303100000|2022-06-15 14:25:00|1200.83|1198.43|1200.83|1198.43|1204.26|1201.86|1199.6|1197.2|0
1655303400000|2022-06-15 14:30:00|1200.09|1197.69|1206.72|1204.32|1209.91|1207.51|1200.09|1197.69|0
1655303700000|2022-06-15 14:35:00|1206.23|1203.83|1207.94|1205.54|1208.68|1206.28|1204.51|1202.11|0
1655304000000|2022-06-15 14:40:00|1208.43|1206.03|1210.64|1208.24|1211.62|1209.22|1206.72|1204.32|0
1655304300000|2022-06-15 14:45:00|1211.62|1209.22|1211.38|1208.98|1214.57|1212.17|1210.4|1208|0
1655304600000|2022-06-15 14:50:00|1212.61|1210.21|1220.22|1217.82|1221.2|1218.8|1210.89|1208.49|0
1655304900000|2022-06-15 14:55:00|1219.97|1217.57|1213.85|1211.45|1221.45|1219.05|1213.11|1210.71|0
1655305200000|2022-06-15 15:00:00|1214.09|1211.69|1214.34|1211.94|1215.81|1213.41|1211.4|1209|0
1655305500000|2022-06-15 15:05:00|1213.85|1211.45|1217.53|1215.13|1218.02|1215.62|1212.38|1209.98|0
1655305800000|2022-06-15 15:10:00|1217.77|1215.37|1222.68|1220.28|1223.17|1220.77|1216.05|1213.65|0
1655306100000|2022-06-15 15:15:00|1222.92|1220.52|1221.7|1219.3|1223.91|1221.51|1219.37|1216.97|0
1655306400000|2022-06-15 15:20:00|1221.94|1219.54|1219.73|1217.33|1225.38|1222.98|1219|1216.6|0
1655306700000|2022-06-15 15:25:00|1219.49|1217.09|1218.15|1215.75|1222.43|1220.03|1217.9|1215.5|0
1655307000000|2022-06-15 15:30:00|1218.64|1216.24|1219.62|1217.22|1221.34|1218.94|1216.19|1213.79|0
1655307300000|2022-06-15 15:35:00|1220.11|1217.71|1215.7|1213.3|1220.11|1217.71|1213.74|1211.34|0
1655307600000|2022-06-15 15:40:00|1215.94|1213.54|1216.26|1213.86|1217.24|1214.84|1213.56|1211.16|0
1655307900000|2022-06-15 15:45:00|1216.01|1213.61|1216.5|1214.1|1216.99|1214.59|1213.07|1210.67|0
1655308200000|2022-06-15 15:50:00|1216.51|1214.11|1214.43|1212.03|1217.74|1215.34|1214.43|1212.03|0
1655308500000|2022-06-15 15:55:00|1214.3|1211.9|1211.23|1208.83|1215.28|1212.88|1210.5|1208.1|0
1655308800000|2022-06-15 16:00:00|1210.99|1208.59|1209.51|1207.11|1211.97|1209.57|1207.8|1205.4|0
1655309100000|2022-06-15 16:05:00|1209.27|1206.87|1212.46|1210.06|1214.18|1211.78|1209.27|1206.87|0
1655309400000|2022-06-15 16:10:00|1212.95|1210.55|1207.79|1205.39|1212.95|1210.55|1207.55|1205.15|0
1655309700000|2022-06-15 16:15:00|1207.3|1204.9|1206.9|1204.5|1208.78|1206.38|1204.85|1202.45|0
1655310000000|2022-06-15 16:20:00|1206.23|1203.83|1203.94|1201.54|1206.96|1204.56|1203.2|1200.8|0
1655310300000|2022-06-15 16:25:00|1204.18|1201.78|1205.17|1202.77|1206.64|1204.24|1203.69|1201.29|0
1655310600000|2022-06-15 16:30:00|1204.67|1202.27|1206.15|1203.75|1207.13|1204.73|1202.22|1199.82|0
1655310900000|2022-06-15 16:35:00|1206.39|1203.99|1209.34|1206.94|1209.58|1207.18|1205.41|1203.01|0
1655311200000|2022-06-15 16:40:00|1209.58|1207.18|1213.76|1211.36|1215.48|1213.08|1208.6|1206.2|0
1655311500000|2022-06-15 16:45:00|1213.27|1210.87|1212.78|1210.38|1215.72|1213.32|1212.78|1210.38|0
1655311800000|2022-06-15 16:50:00|1212.28|1209.88|1219.9|1217.5|1220.64|1218.24|1212.28|1209.88|0
1655312100000|2022-06-15 16:55:00|1220.15|1217.75|1223.83|1221.43|1224.94|1222.54|1219.9|1217.5|0
1655312400000|2022-06-15 17:00:00|1224.32|1221.92|1219.65|1217.25|1224.32|1221.92|1218.18|1215.78|0
1655312700000|2022-06-15 17:05:00|1219.41|1217.01|1221.13|1218.73|1222.6|1220.2|1218.43|1216.03|0
1655313000000|2022-06-15 17:10:00|1220.88|1218.48|1217.44|1215.04|1222.11|1219.71|1215.97|1213.57|0
1655313300000|2022-06-15 17:15:00|1217.2|1214.8|1217.44|1215.04|1220.39|1217.99|1216.7|1214.3|0
1655313600000|2022-06-15 17:20:00|1217.2|1214.8|1215.59|1213.19|1218.67|1216.27|1214.61|1212.21|0
1655313900000|2022-06-15 17:25:00|1216.08|1213.68|1211.4|1209|1216.82|1214.42|1210.17|1207.77|0
1655314200000|2022-06-15 17:30:00|1211.15|1208.75|1212.87|1210.47|1213.11|1210.71|1210.17|1207.77|0
1655314500000|2022-06-15 17:35:00|1212.62|1210.22|1211.28|1208.88|1214.83|1212.43|1211.15|1208.75|0
1655314800000|2022-06-15 17:40:00|1211.4|1209|1213.36|1210.96|1214.09|1211.69|1211.15|1208.75|0
1655315100000|2022-06-15 17:45:00|1213.6|1211.2|1218.75|1216.35|1219|1216.6|1212.62|1210.22|0
1655315400000|2022-06-15 17:50:00|1218.51|1216.11|1211.25|1208.85|1223.66|1221.26|1211.14|1208.74|0
1655315700000|2022-06-15 17:55:00|1211.99|1209.59|1204.52|1202.12|1212.23|1209.83|1200.36|1197.96|0
1655316000000|2022-06-15 18:00:00|1205.62|1203.22|1226.65|1224.25|1234.76|1232.36|1186.78|1184.38|0
1655316300000|2022-06-15 18:05:00|1230.09|1227.69|1228.05|1225.65|1247.08|1244.68|1220.93|1218.53|0
1655316600000|2022-06-15 18:10:00|1229.15|1226.75|1229.12|1226.72|1240.91|1238.51|1225.93|1223.53|0
1655316900000|2022-06-15 18:15:00|1228.38|1225.98|1220.35|1217.95|1234.41|1232.01|1212.62|1210.22|0
1655317200000|2022-06-15 18:20:00|1218.63|1216.23|1233.62|1231.22|1237.8|1235.4|1212.01|1209.61|0
1655317500000|2022-06-15 18:25:00|1231.16|1228.76|1236.57|1234.17|1236.57|1234.17|1224.65|1222.25|0
1655317800000|2022-06-15 18:30:00|1237.55|1235.15|1250.65|1248.25|1262.91|1260.51|1231.9|1229.5|0
1655318100000|2022-06-15 18:35:00|1249.17|1246.77|1210.61|1208.21|1251.68|1249.28|1200.93|1198.53|0
1655318400000|2022-06-15 18:40:00|1213.8|1211.4|1172.87|1169.99|1216.13|1213.73|1167.25|1164.37|0
1655318700000|2022-06-15 18:45:00|1169.69|1166.81|1184|1180.4|1184.25|1180.65|1161.38|1157.78|0
1655319000000|2022-06-15 18:50:00|1180.45|1176.85|1198.84|1195.24|1207.44|1203.84|1173.46|1169.86|0
1655319300000|2022-06-15 18:55:00|1197.62|1194.02|1204.81|1201.21|1212.92|1209.32|1191.8|1188.2|0
1655319600000|2022-06-15 19:00:00|1203.83|1200.23|1196.35|1193.47|1203.83|1200.23|1186.16|1182.56|0
1655319900000|2022-06-15 19:05:00|1194.14|1191.26|1188.25|1185.37|1200.27|1197.39|1186.53|1183.65|0
1655320200000|2022-06-15 19:10:00|1188.49|1185.61|1196.59|1193.71|1205.43|1202.55|1183.59|1180.71|0
1655320500000|2022-06-15 19:15:00|1197.7|1194.82|1194.38|1191.5|1205.56|1202.68|1193.53|1190.65|0
1655320800000|2022-06-15 19:20:00|1194.02|1191.14|1172.8|1169.92|1194.02|1191.14|1171.45|1168.57|0
1655321100000|2022-06-15 19:25:00|1172.19|1169.31|1161.81|1158.93|1177.58|1174.7|1161.81|1158.93|0
1655321400000|2022-06-15 19:30:00|1162.3|1159.42|1149.73|1146.85|1167.7|1164.82|1148.26|1145.38|0
1655321700000|2022-06-15 19:35:00|1148.5|1145.62|1170.81|1167.93|1172.53|1169.65|1146.54|1143.66|0
1655322000000|2022-06-15 19:40:00|1172.28|1169.4|1186.73|1183.85|1188.08|1185.2|1172.28|1169.4|0
1655322300000|2022-06-15 19:45:00|1188.32|1185.44|1180.23|1177.35|1191.76|1188.88|1180.23|1177.35|0
1655322600000|2022-06-15 19:50:00|1187.1|1184.22|1198.26|1195.38|1201.69|1198.81|1186.61|1183.73|0
1655322900000|2022-06-15 19:55:00|1197.77|1194.89|1196.52|1193.64|1197.89|1195.01|1190.66|1187.78|0
1655323200000|2022-06-15 20:00:00|1192.84|1189.96|1194.55|1191.67|1195.53|1192.65|1192.35|1189.47|0
1655323500000|2022-06-15 20:05:00|1195.04|1192.16|1191.37|1188.49|1195.04|1192.16|1190.63|1187.75|0
1655323800000|2022-06-15 20:10:00|1191.61|1188.73|1198.48|1195.6|1198.48|1195.6|1190.88|1188|0
1655324100000|2022-06-15 20:15:00|1198.23|1195.35|1199.94|1196.58|1200.43|1197.07|1196.26|1192.9|0
1655324400000|2022-06-15 20:20:00|1200.32|1196.96|1200.92|1197.56|1202.88|1199.52|1198.95|1195.59|0
1655324700000|2022-06-15 20:25:00|1200.43|1197.07|1199.93|1196.57|1200.8|1197.44|1199.44|1196.08|0
1655325000000|2022-06-15 20:30:00|1199.82|1196.46|1195.9|1192.54|1199.93|1196.57|1195.52|1192.16|0
1655325300000|2022-06-15 20:35:00|1196.01|1192.65|1193.56|1190.2|1196.01|1192.65|1192.34|1188.98|0
1655325600000|2022-06-15 20:40:00|1193.81|1190.45|1191.85|1188.49|1194.79|1191.43|1191.85|1188.49|0
1655325900000|2022-06-15 20:45:00|1192.58|1189.22|1191.6|1188.24|1194.92|1191.56|1191.6|1188.24|0
1655326200000|2022-06-15 20:50:00|1191.73|1188.37|1191.81|1189.01|1193.2|1189.99|1191.24|1187.88|0
1655326500000|2022-06-15 20:55:00|1191.94|1189.14|1195.13|1192.33|1195.49|1192.69|1191.45|1188.65|0
1655326800000|2022-06-15 21:00:00|1195.14|1192.34|1194.54|1191.74|1195.31|1192.51|1194.39|1191.59|0
1655327100000|2022-06-15 21:05:00|1194.43|1191.63|1193.97|1191.17|1194.43|1191.63|1193.75|1190.95|0
1655327400000|2022-06-15 21:10:00|1193.93|1191.13|1194.11|1191.31|1194.39|1191.59|1193.75|1190.95|0
1655327700000|2022-06-15 21:15:00|1194.21|1191.41|1193.54|1190.74|1194.21|1191.41|1193.43|1190.63|0
1655328000000|2022-06-15 21:20:00|1193.5|1190.7|1193.75|1190.95|1193.89|1191.09|1193.15|1190.35|0
1655328300000|2022-06-15 21:25:00|1193.78|1190.98|1192.54|1189.74|1193.78|1190.98|1192.5|1189.7|0
1655328600000|2022-06-15 21:30:00|1192.43|1189.63|1192.43|1189.63|1192.78|1189.98|1192.4|1189.6|0
1655328900000|2022-06-15 21:35:00|1192.32|1189.52|1191.46|1188.66|1192.32|1189.52|1191.42|1188.62|0
1655329200000|2022-06-15 21:40:00|1191.42|1188.62|1190.71|1187.91|1191.5|1188.7|1190.57|1187.77|0
1655329500000|2022-06-15 21:45:00|1190.81|1188.01|1189.81|1187.01|1191.24|1188.44|1189.81|1187.01|0
1655329800000|2022-06-15 21:50:00|1189.85|1187.05|1190.71|1187.91|1190.71|1187.91|1189.81|1187.01|0
1655330100000|2022-06-15 21:55:00|1190.57|1187.77|1190.11|1187.31|1190.57|1187.77|1190.08|1187.28|0
1655330400000|2022-06-15 22:00:00|1185.33|1182.53|1187.16|1184.36|1189.25|1186.45|1185.33|1182.53|0
1655330700000|2022-06-15 22:05:00|1187.29|1184.49|1185.69|1182.89|1187.89|1185.09|1185.69|1182.89|0
1655331000000|2022-06-15 22:10:00|1185.94|1183.14|1181.41|1178.61|1185.94|1183.14|1180.92|1178.12|0
1655331300000|2022-06-15 22:15:00|1181.29|1178.49|1176.05|1173.25|1181.29|1178.49|1175.81|1173.01|0
1655331600000|2022-06-15 22:20:00|1175.81|1173.01|1178.25|1175.45|1178.74|1175.94|1175.69|1172.89|0
1655331900000|2022-06-15 22:25:00|1178.13|1175.33|1177.27|1174.47|1179.47|1176.67|1177.03|1174.23|0
1655332200000|2022-06-15 22:30:00|1177.03|1174.23|1177.64|1174.84|1179.23|1176.43|1176.05|1173.25|0
1655332500000|2022-06-15 22:35:00|1177.76|1174.96|1178.38|1175.58|1179.23|1176.43|1177.52|1174.72|0
1655332800000|2022-06-15 22:40:00|1178.74|1175.94|1179.72|1176.92|1180.94|1178.14|1178.62|1175.82|0
1655333100000|2022-06-15 22:45:00|1179.47|1176.67|1180.33|1177.53|1180.69|1177.89|1179.47|1176.67|0
1655333400000|2022-06-15 22:50:00|1180.2|1177.4|1181.43|1178.63|1181.67|1178.87|1179.47|1176.67|0
1655333700000|2022-06-15 22:55:00|1181.67|1178.87|1178.13|1175.33|1181.67|1178.87|1177.89|1175.09|0
1655334000000|2022-06-15 23:00:00|1178|1175.2|1180.33|1177.53|1180.45|1177.65|1177.76|1174.96|0
1655334300000|2022-06-15 23:05:00|1180.45|1177.65|1180.09|1177.29|1180.69|1177.89|1179.47|1176.67|0
1655334600000|2022-06-15 23:10:00|1180.2|1177.4|1180.45|1177.65|1180.94|1178.14|1179.47|1176.67|0
1655334900000|2022-06-15 23:15:00|1180.82|1178.02|1181.06|1178.26|1181.67|1178.87|1180.69|1177.89|0
1655335200000|2022-06-15 23:20:00|1180.94|1178.14|1181.18|1178.38|1181.18|1178.38|1180.2|1177.4|0
1655335500000|2022-06-15 23:25:00|1181.31|1178.51|1179.71|1176.91|1181.42|1178.62|1179.47|1176.67|0
1655335800000|2022-06-15 23:30:00|1179.6|1176.8|1179.47|1176.67|1180.2|1177.4|1179.47|1176.67|0
1655336100000|2022-06-15 23:35:00|1178.74|1175.94|1175.8|1173|1178.74|1175.94|1175.8|1173|0
1655336400000|2022-06-15 23:40:00|1176.05|1173.25|1172.27|1169.47|1176.54|1173.74|1172.27|1169.47|0
1655336700000|2022-06-15 23:45:00|1172.14|1169.34|1171.89|1169.09|1172.87|1170.07|1170.67|1167.87|0
1655337000000|2022-06-15 23:50:00|1171.78|1168.98|1170.67|1167.87|1171.78|1168.98|1169.45|1166.65|0
1655337300000|2022-06-15 23:55:00|1170.43|1167.63|1168.6|1165.8|1170.67|1167.87|1168.48|1165.68|0
1655337600000|2022-06-16 00:00:00|1169.7|1166.9|1168.11|1165.31|1172.38|1169.58|1168.11|1165.31|0
1655337900000|2022-06-16 00:05:00|1168.23|1165.43|1169.7|1166.9|1172.14|1169.34|1168.11|1165.31|0
1655338200000|2022-06-16 00:10:00|1169.82|1167.02|1167.99|1165.19|1171.16|1168.36|1167.99|1165.19|0
1655338500000|2022-06-16 00:15:00|1168.23|1165.43|1167.74|1164.94|1170.43|1167.63|1167.74|1164.94|0
1655338800000|2022-06-16 00:20:00|1167.99|1165.19|1166.28|1163.48|1169.33|1166.53|1165.3|1162.5|0
1655339100000|2022-06-16 00:25:00|1166.52|1163.72|1165.43|1162.63|1166.77|1163.97|1164.33|1161.53|0
1655339400000|2022-06-16 00:30:00|1165.3|1162.5|1165.3|1162.5|1165.55|1162.75|1163.35|1160.55|0
1655339700000|2022-06-16 00:35:00|1165.55|1162.75|1165.67|1162.87|1166.03|1163.23|1164.08|1161.28|0
1655340000000|2022-06-16 00:40:00|1165.55|1162.75|1166.4|1163.6|1166.52|1163.72|1165.3|1162.5|0
1655340300000|2022-06-16 00:45:00|1166.28|1163.48|1166.52|1163.72|1166.52|1163.72|1166.03|1163.23|0
1655340600000|2022-06-16 00:50:00|1166.4|1163.6|1165.3|1162.5|1166.52|1163.72|1165.3|1162.5|0
1655340900000|2022-06-16 00:55:00|1165.54|1162.74|1166.28|1163.48|1166.52|1163.72|1165.3|1162.5|0
1655341200000|2022-06-16 01:00:00|1166.52|1163.72|1165.43|1162.63|1166.52|1163.72|1165.3|1162.5|0
1655341500000|2022-06-16 01:05:00|1165.3|1162.5|1162.13|1159.33|1165.79|1162.99|1161.15|1158.35|0
1655341800000|2022-06-16 01:10:00|1161.88|1159.08|1156.76|1153.96|1161.88|1159.08|1156.76|1153.96|0
1655342100000|2022-06-16 01:15:00|1157.01|1154.21|1158.47|1155.67|1160.18|1157.38|1157.01|1154.21|0
1655342400000|2022-06-16 01:20:00|1158.71|1155.91|1161.64|1158.84|1162.13|1159.33|1158.71|1155.91|0
1655342700000|2022-06-16 01:25:00|1161.88|1159.08|1162.99|1160.19|1163.1|1160.3|1161.04|1158.24|0
1655343000000|2022-06-16 01:30:00|1163.1|1160.3|1166.27|1163.47|1166.52|1163.72|1162.86|1160.06|0
1655343300000|2022-06-16 01:35:00|1166.03|1163.23|1168.96|1166.16|1169.2|1166.4|1164.57|1161.77|0
1655343600000|2022-06-16 01:40:00|1168.84|1166.04|1175.31|1172.51|1175.31|1172.51|1168.84|1166.04|0
1655343900000|2022-06-16 01:45:00|1175.06|1172.26|1174.82|1172.02|1177.26|1174.46|1173.84|1171.04|0
1655344200000|2022-06-16 01:50:00|1175.31|1172.51|1174.58|1171.78|1176.04|1173.24|1174.09|1171.29|0
1655344500000|2022-06-16 01:55:00|1174.33|1171.53|1175.55|1172.75|1176.77|1173.97|1173.35|1170.55|0
1655344800000|2022-06-16 02:00:00|1175.8|1173|1173.35|1170.55|1175.8|1173|1173.11|1170.31|0
1655345100000|2022-06-16 02:05:00|1173.11|1170.31|1178.61|1175.81|1178.73|1175.93|1173.11|1170.31|0
1655345400000|2022-06-16 02:10:00|1178.73|1175.93|1178.48|1175.68|1180.44|1177.64|1177.51|1174.71|0
1655345700000|2022-06-16 02:15:00|1178.73|1175.93|1179.22|1176.42|1179.46|1176.66|1175.8|1173|0
1655346000000|2022-06-16 02:20:00|1179.46|1176.66|1179.7|1176.9|1179.7|1176.9|1177.02|1174.22|0
1655346300000|2022-06-16 02:25:00|1179.46|1176.66|1181.17|1178.37|1182.15|1179.35|1178.24|1175.44|0
1655346600000|2022-06-16 02:30:00|1180.93|1178.13|1178.48|1175.68|1181.42|1178.62|1177.99|1175.19|0
1655346900000|2022-06-16 02:35:00|1178.97|1176.17|1177.5|1174.7|1179.22|1176.42|1177.14|1174.34|0
1655347200000|2022-06-16 02:40:00|1177.39|1174.59|1174.82|1172.02|1178.24|1175.44|1174.57|1171.77|0
1655347500000|2022-06-16 02:45:00|1174.57|1171.77|1174.57|1171.77|1175.06|1172.26|1172.86|1170.06|0
1655347800000|2022-06-16 02:50:00|1174.82|1172.02|1175.3|1172.5|1175.55|1172.75|1173.11|1170.31|0
1655348100000|2022-06-16 02:55:00|1175.06|1172.26|1174.57|1171.77|1175.79|1172.99|1174.57|1171.77|0
1655348400000|2022-06-16 03:00:00|1174.82|1172.02|1173.84|1171.04|1175.06|1172.26|1173.59|1170.79|0
1655348700000|2022-06-16 03:05:00|1173.97|1171.17|1172.37|1169.57|1174.33|1171.53|1172.37|1169.57|0
1655349000000|2022-06-16 03:10:00|1172.62|1169.82|1170.42|1167.62|1172.86|1170.06|1170.42|1167.62|0
1655349300000|2022-06-16 03:15:00|1170.3|1167.5|1170.17|1167.37|1171.15|1168.35|1169.2|1166.4|0
1655349600000|2022-06-16 03:20:00|1170.3|1167.5|1167.86|1165.06|1170.42|1167.62|1167.73|1164.93|0
1655349900000|2022-06-16 03:25:00|1167.98|1165.18|1168.22|1165.42|1169.2|1166.4|1167.25|1164.45|0
1655350200000|2022-06-16 03:30:00|1168.47|1165.67|1169.69|1166.89|1169.93|1167.13|1167.73|1164.93|0
1655350500000|2022-06-16 03:35:00|1169.93|1167.13|1176.04|1173.24|1176.16|1173.36|1169.93|1167.13|0
1655350800000|2022-06-16 03:40:00|1175.79|1172.99|1177.26|1174.46|1178.72|1175.92|1175.55|1172.75|0
1655351100000|2022-06-16 03:45:00|1177.5|1174.7|1178.72|1175.92|1179.21|1176.41|1175.79|1172.99|0
1655351400000|2022-06-16 03:50:00|1178.48|1175.68|1180.92|1178.12|1181.17|1178.37|1177.14|1174.34|0
1655351700000|2022-06-16 03:55:00|1181.05|1178.25|1179.7|1176.9|1181.41|1178.61|1179.46|1176.66|0
1655352000000|2022-06-16 04:00:00|1179.83|1177.03|1183.74|1180.94|1183.74|1180.94|1177.63|1174.83|0
1655352300000|2022-06-16 04:05:00|1184.1|1181.3|1182.76|1179.96|1184.1|1181.3|1181.66|1178.86|0
1655352600000|2022-06-16 04:10:00|1182.63|1179.83|1182.14|1179.34|1185.32|1182.52|1181.9|1179.1|0
1655352900000|2022-06-16 04:15:00|1181.9|1179.1|1185.08|1182.28|1185.32|1182.52|1181.9|1179.1|0
1655353200000|2022-06-16 04:20:00|1185.21|1182.41|1187.28|1184.48|1187.28|1184.48|1182.27|1179.47|0
1655353500000|2022-06-16 04:25:00|1187.16|1184.36|1185.57|1182.77|1187.28|1184.48|1183.85|1181.05|0
1655353800000|2022-06-16 04:30:00|1185.32|1182.52|1182.14|1179.34|1185.81|1183.01|1181.9|1179.1|0
1655354100000|2022-06-16 04:35:00|1182.39|1179.59|1182.39|1179.59|1183.61|1180.81|1182.14|1179.34|0
1655354400000|2022-06-16 04:40:00|1182.27|1179.47|1187.28|1184.48|1187.77|1184.97|1182.14|1179.34|0
1655354700000|2022-06-16 04:45:00|1187.03|1184.23|1186.54|1183.74|1187.77|1184.97|1186.05|1183.25|0
1655355000000|2022-06-16 04:50:00|1186.3|1183.5|1187.52|1184.72|1188.01|1185.21|1186.3|1183.5|0
1655355300000|2022-06-16 04:55:00|1187.28|1184.48|1189.72|1186.92|1189.72|1186.92|1185.81|1183.01|0
1655355600000|2022-06-16 05:00:00|1189.48|1186.68|1191.81|1189.01|1192.66|1189.86|1188.26|1185.46|0
1655355900000|2022-06-16 05:05:00|1191.68|1188.88|1194.13|1191.33|1194.86|1192.06|1191.44|1188.64|0
1655356200000|2022-06-16 05:10:00|1194.37|1191.57|1198.29|1195.49|1199.76|1196.96|1193.64|1190.84|0
1655356500000|2022-06-16 05:15:00|1198.17|1195.37|1197.07|1194.27|1199.15|1196.35|1195.84|1193.04|0
1655356800000|2022-06-16 05:20:00|1197.31|1194.51|1197.56|1194.76|1198.29|1195.49|1194.86|1192.06|0
1655357100000|2022-06-16 05:25:00|1197.44|1194.64|1196.33|1193.53|1197.56|1194.76|1193.52|1190.72|0
1655357400000|2022-06-16 05:30:00|1196.21|1193.41|1201.11|1198.31|1201.23|1198.43|1194.86|1192.06|0
1655357700000|2022-06-16 05:35:00|1200.99|1198.19|1201.97|1199.17|1203.93|1201.13|1200.74|1197.94|0
1655358000000|2022-06-16 05:40:00|1202.21|1199.41|1201.6|1198.8|1202.95|1200.15|1199.27|1196.47|0
1655358300000|2022-06-16 05:45:00|1201.47|1198.67|1203.19|1200.39|1205.4|1202.6|1201.47|1198.67|0
1655358600000|2022-06-16 05:50:00|1203.56|1200.76|1209.56|1206.76|1209.56|1206.76|1203.19|1200.39|0
1655358900000|2022-06-16 05:55:00|1209.32|1206.52|1210.3|1207.5|1210.3|1207.5|1208.58|1205.78|0
1655359200000|2022-06-16 06:00:00|1208.83|1206.03|1208.58|1205.78|1209.32|1206.52|1203.43|1200.63|0
1655359500000|2022-06-16 06:05:00|1208.34|1205.54|1208.58|1205.78|1211.77|1208.97|1208.09|1205.29|0
1655359800000|2022-06-16 06:10:00|1209.32|1206.52|1210.18|1207.38|1211.03|1208.23|1208.09|1205.29|0
1655360100000|2022-06-16 06:15:00|1210.05|1207.25|1212.5|1209.7|1212.88|1210.08|1208.09|1205.29|0
1655360400000|2022-06-16 06:20:00|1212.88|1210.08|1213|1210.2|1213.98|1211.18|1210.79|1207.99|0
1655360700000|2022-06-16 06:25:00|1212.26|1209.46|1215.91|1213.11|1216.15|1213.35|1211.03|1208.23|0
1655361000000|2022-06-16 06:30:00|1216.15|1213.35|1225.47|1222.67|1229.4|1226.6|1215.91|1213.11|0
1655361300000|2022-06-16 06:35:00|1226.21|1223.41|1229.64|1226.84|1230.26|1227.46|1225.72|1222.92|0
1655361600000|2022-06-16 06:40:00|1229.89|1227.09|1230.87|1228.07|1236.27|1233.47|1229.89|1227.09|0
1655361900000|2022-06-16 06:45:00|1230.62|1227.82|1227.56|1224.76|1231.12|1228.32|1226.21|1223.41|0
1655362200000|2022-06-16 06:50:00|1228.42|1225.62|1230.34|1227.54|1230.75|1227.95|1226.21|1223.41|0
1655362500000|2022-06-16 06:55:00|1229.36|1226.56|1230.1|1227.3|1231.94|1229.14|1228.26|1225.46|0
1655362800000|2022-06-16 07:00:00|1230.34|1227.54|1228.41|1225.05|1233.28|1230.48|1226.45|1223.09|0
1655363100000|2022-06-16 07:05:00|1229.15|1226.27|1231.61|1228.73|1232.22|1229.34|1227.68|1224.8|0
1655363400000|2022-06-16 07:10:00|1230.87|1227.99|1232.34|1229.46|1237.74|1234.86|1230.63|1227.75|0
1655363700000|2022-06-16 07:15:00|1232.59|1229.71|1241.87|1238.99|1246.3|1243.42|1232.59|1229.71|0
1655364000000|2022-06-16 07:20:00|1241.51|1238.63|1252.94|1250.06|1252.94|1250.06|1241.51|1238.63|0
1655364300000|2022-06-16 07:25:00|1252.45|1249.57|1247.32|1244.44|1255.19|1252.31|1246.1|1243.22|0
1655364600000|2022-06-16 07:30:00|1247.82|1244.94|1264.41|1261.53|1268.96|1266.08|1247.82|1244.94|0
1655364900000|2022-06-16 07:35:00|1263.55|1260.67|1269.63|1266.75|1273.44|1270.56|1262.07|1259.19|0
1655365200000|2022-06-16 07:40:00|1268.65|1265.77|1265.08|1262.2|1274.3|1271.42|1264.84|1261.96|0
1655365500000|2022-06-16 07:45:00|1265.58|1262.7|1266.56|1263.68|1269.26|1266.38|1261.4|1258.52|0
1655365800000|2022-06-16 07:50:00|1266.31|1263.43|1267.79|1264.91|1275.9|1273.02|1266.31|1263.43|0
1655366100000|2022-06-16 07:55:00|1267.67|1264.79|1266.07|1263.19|1271.47|1268.59|1262.63|1259.75|0
1655366400000|2022-06-16 08:00:00|1266.8|1263.92|1257.96|1255.08|1269.26|1266.38|1256.74|1253.86|0
1655366700000|2022-06-16 08:05:00|1257.72|1254.84|1260.43|1257.55|1261.89|1259.01|1256.13|1253.25|0
1655367000000|2022-06-16 08:10:00|1260.3|1257.42|1260.79|1257.91|1263.99|1261.11|1259.57|1256.69|0
1655367300000|2022-06-16 08:15:00|1261.17|1258.29|1262.27|1259.39|1262.27|1259.39|1257.35|1254.47|0
1655367600000|2022-06-16 08:20:00|1262.15|1259.27|1262.51|1259.63|1267.06|1264.18|1260.3|1257.42|0
1655367900000|2022-06-16 08:25:00|1262.76|1259.88|1260.18|1257.3|1264.48|1261.6|1258.09|1255.21|0
1655368200000|2022-06-16 08:30:00|1260.3|1257.42|1267.5|1264.62|1267.5|1264.62|1259.94|1257.06|0
1655368500000|2022-06-16 08:35:00|1268.11|1265.23|1263.19|1260.31|1269.09|1266.21|1262.21|1259.33|0
1655368800000|2022-06-16 08:40:00|1262.09|1259.21|1269.59|1266.71|1270.32|1267.44|1262.09|1259.21|0
1655369100000|2022-06-16 08:45:00|1269.34|1266.46|1265.65|1262.77|1269.34|1266.46|1265.16|1262.28|0
1655369400000|2022-06-16 08:50:00|1265.9|1263.02|1273.03|1270.15|1275.98|1273.1|1265.9|1263.02|0
1655369700000|2022-06-16 08:55:00|1272.91|1270.03|1279.92|1277.04|1280.05|1277.17|1272.78|1269.9|0
1655370000000|2022-06-16 09:00:00|1280.16|1277.28|1286.04|1283.16|1286.65|1283.77|1279.92|1277.04|0
1655370300000|2022-06-16 09:05:00|1286.17|1283.29|1289.37|1286.49|1291.95|1289.07|1286.17|1283.29|0
1655370600000|2022-06-16 09:10:00|1289.73|1286.85|1284.57|1281.69|1290.47|1287.59|1283.96|1281.08|0
1655370900000|2022-06-16 09:15:00|1284.69|1281.81|1285.06|1282.18|1286.04|1283.16|1280.27|1277.39|0
1655371200000|2022-06-16 09:20:00|1284.94|1282.06|1284.07|1281.19|1292.68|1289.8|1283.58|1280.7|0
1655371500000|2022-06-16 09:25:00|1284.45|1281.57|1280.51|1277.63|1285.06|1282.18|1279.89|1277.01|0
1655371800000|2022-06-16 09:30:00|1281.25|1278.37|1285.82|1282.94|1286.18|1283.3|1280.02|1277.14|0
1655372100000|2022-06-16 09:35:00|1285.69|1282.81|1286.06|1283.18|1286.67|1283.79|1283.72|1280.84|0
1655372400000|2022-06-16 09:40:00|1285.69|1282.81|1285.33|1282.45|1289.38|1286.5|1282.49|1279.61|0
1655372700000|2022-06-16 09:45:00|1285.82|1282.94|1281.75|1278.87|1287.05|1284.17|1281.75|1278.87|0
1655373000000|2022-06-16 09:50:00|1281.51|1278.63|1280.77|1277.89|1285.2|1282.32|1280.52|1277.64|0
1655373300000|2022-06-16 09:55:00|1280.52|1277.64|1278.06|1275.18|1282.49|1279.61|1276.83|1273.95|0
1655373600000|2022-06-16 10:00:00|1277.94|1275.06|1273.64|1270.76|1282.49|1279.61|1273.14|1270.26|0
1655373900000|2022-06-16 10:05:00|1274.01|1271.13|1274.13|1271.25|1275.36|1272.48|1272.65|1269.77|0
1655374200000|2022-06-16 10:10:00|1273.88|1271|1275.6|1272.72|1275.85|1272.97|1270.69|1267.81|0
1655374500000|2022-06-16 10:15:00|1275.48|1272.6|1273.14|1270.26|1277.08|1274.2|1273.14|1270.26|0
1655374800000|2022-06-16 10:20:00|1274.37|1271.49|1281.26|1278.38|1282.24|1279.36|1274.37|1271.49|0
1655375100000|2022-06-16 10:25:00|1281.51|1278.63|1283.23|1280.35|1283.47|1280.59|1280.77|1277.89|0
1655375400000|2022-06-16 10:30:00|1283.47|1280.59|1285.32|1282.44|1286.06|1283.18|1281.63|1278.75|0
1655375700000|2022-06-16 10:35:00|1285.57|1282.69|1286.31|1283.43|1287.41|1284.53|1284.59|1281.71|0
1655376000000|2022-06-16 10:40:00|1286.43|1283.55|1285.93|1283.05|1287.41|1284.53|1285.69|1282.81|0
1655376300000|2022-06-16 10:45:00|1286.06|1283.18|1283.47|1280.59|1287.9|1285.02|1282.98|1280.1|0
1655376600000|2022-06-16 10:50:00|1283.72|1280.84|1286.06|1283.18|1288.89|1286.01|1282.24|1279.36|0
1655376900000|2022-06-16 10:55:00|1285.93|1283.05|1286.55|1283.67|1288.28|1285.4|1280.77|1277.89|0
1655377200000|2022-06-16 11:00:00|1286.18|1283.3|1279.29|1276.41|1286.18|1283.3|1277.94|1275.06|0
1655377500000|2022-06-16 11:05:00|1279.42|1276.54|1279.17|1276.29|1280.77|1277.89|1275.35|1272.47|0
1655377800000|2022-06-16 11:10:00|1279.04|1276.16|1282.1|1279.22|1282.59|1279.71|1278.19|1275.31|0
1655378100000|2022-06-16 11:15:00|1281.74|1278.86|1284.44|1281.56|1286.77|1283.89|1281.74|1278.86|0
1655378400000|2022-06-16 11:20:00|1284.31|1281.43|1283.95|1281.07|1287.02|1284.14|1282.35|1279.47|0
1655378700000|2022-06-16 11:25:00|1283.58|1280.7|1277.18|1274.3|1284.31|1281.43|1275.1|1272.22|0
1655379000000|2022-06-16 11:30:00|1278.17|1275.29|1276.94|1274.06|1282.97|1280.09|1276.45|1273.57|0
1655379300000|2022-06-16 11:35:00|1276.69|1273.81|1279.41|1276.53|1279.41|1276.53|1275.46|1272.58|0
1655379600000|2022-06-16 11:40:00|1279.9|1277.02|1282.68|1279.8|1284.82|1281.94|1278.8|1275.92|0
1655379900000|2022-06-16 11:45:00|1282.93|1280.05|1288.47|1285.59|1289.08|1286.2|1282.93|1280.05|0
1655380200000|2022-06-16 11:50:00|1287.6|1284.72|1285.39|1282.51|1289.33|1286.45|1285.14|1282.26|0
1655380500000|2022-06-16 11:55:00|1285.63|1282.75|1279.97|1277.09|1286.87|1283.99|1278.74|1275.86|0
1655380800000|2022-06-16 12:00:00|1280.22|1277.34|1272.35|1269.47|1281.94|1279.06|1269.89|1267.01|0
1655381100000|2022-06-16 12:05:00|1271.86|1268.98|1267.92|1265.04|1272.59|1269.71|1266.69|1263.81|0
1655381400000|2022-06-16 12:10:00|1268.17|1265.29|1265.96|1263.08|1268.91|1266.03|1263.99|1261.11|0
1655381700000|2022-06-16 12:15:00|1266.2|1263.32|1272.1|1269.22|1272.59|1269.71|1263.99|1261.11|0
1655382000000|2022-06-16 12:20:00|1271.74|1268.86|1264.48|1261.6|1271.86|1268.98|1263.74|1260.86|0
1655382300000|2022-06-16 12:25:00|1264.73|1261.85|1267.31|1264.43|1268.54|1265.66|1262.27|1259.39|0
1655382600000|2022-06-16 12:30:00|1267.56|1264.68|1264.85|1261.97|1269.77|1266.89|1262.27|1259.39|0
1655382900000|2022-06-16 12:35:00|1264.48|1261.6|1260.06|1257.18|1266.69|1263.81|1257.11|1254.23|0
1655383200000|2022-06-16 12:40:00|1260.3|1257.42|1265.95|1263.07|1267.43|1264.55|1260.06|1257.18|0
1655383500000|2022-06-16 12:45:00|1266.2|1263.32|1270.13|1267.25|1271.12|1268.24|1264.23|1261.35|0
1655383800000|2022-06-16 12:50:00|1269.89|1267.01|1270.13|1267.25|1271.12|1268.24|1267.43|1264.55|0
1655384100000|2022-06-16 12:55:00|1269.89|1267.01|1273.46|1270.58|1275.05|1272.17|1268.41|1265.53|0
1655384400000|2022-06-16 13:00:00|1273.57|1270.69|1271.99|1269.11|1275.3|1272.42|1268.06|1265.18|0
1655384700000|2022-06-16 13:05:00|1272.12|1269.24|1274.21|1271.33|1276.67|1273.79|1271.25|1268.37|0
1655385000000|2022-06-16 13:10:00|1274.45|1271.57|1275.3|1272.42|1277.26|1274.38|1273.82|1270.94|0
1655385300000|2022-06-16 13:15:00|1275.54|1272.66|1277.76|1274.88|1278.25|1275.37|1275.05|1272.17|0
1655385600000|2022-06-16 13:20:00|1278|1275.12|1280.95|1278.07|1281.2|1278.32|1277.02|1274.14|0
1655385900000|2022-06-16 13:25:00|1281.45|1278.57|1282.18|1279.3|1283.17|1280.29|1278.74|1275.86|0
1655386200000|2022-06-16 13:30:00|1281.94|1279.06|1291.54|1288.66|1292.53|1289.65|1278.25|1275.37|0
1655386500000|2022-06-16 13:35:00|1292.03|1289.15|1299.18|1296.3|1304.11|1301.23|1287.11|1284.23|0
1655386800000|2022-06-16 13:40:00|1299.42|1296.54|1302.87|1299.99|1306.33|1303.45|1295.73|1292.85|0
1655387100000|2022-06-16 13:45:00|1303.37|1300.49|1292.03|1289.15|1304.35|1301.47|1287.11|1284.23|0
1655387400000|2022-06-16 13:50:00|1292.77|1289.89|1299.79|1296.91|1303.52|1300.64|1292.77|1289.89|0
1655387700000|2022-06-16 13:55:00|1301.21|1298.33|1298.62|1295.74|1302.19|1299.31|1292.34|1289.46|0
1655388000000|2022-06-16 14:00:00|1300.22|1297.34|1305.89|1303.01|1306.87|1303.99|1296.52|1293.64|0
1655388300000|2022-06-16 14:05:00|1306.63|1303.75|1306.63|1303.75|1312.54|1309.66|1305.89|1303.01|0
1655388600000|2022-06-16 14:10:00|1307.12|1304.24|1311.48|1308.6|1312.96|1310.08|1307.05|1304.17|0
1655388900000|2022-06-16 14:15:00|1312.22|1309.34|1310.25|1307.37|1312.47|1309.59|1303.35|1300.47|0
1655389200000|2022-06-16 14:20:00|1311.73|1308.85|1300.15|1297.27|1311.73|1308.85|1297.69|1294.81|0
1655389500000|2022-06-16 14:25:00|1299.9|1297.02|1297.44|1294.56|1301.13|1298.25|1296.46|1293.58|0
1655389800000|2022-06-16 14:30:00|1298.43|1295.55|1300.4|1297.52|1304.34|1301.46|1296.95|1294.07|0
1655390100000|2022-06-16 14:35:00|1300.89|1298.01|1310|1307.12|1310.25|1307.37|1300.89|1298.01|0
1655390400000|2022-06-16 14:40:00|1310.25|1307.37|1319.86|1316.98|1319.86|1316.98|1308.77|1305.89|0
1655390700000|2022-06-16 14:45:00|1319.61|1316.73|1325.28|1322.4|1325.28|1322.4|1317.89|1315.01|0
1655391000000|2022-06-16 14:50:00|1325.04|1322.16|1324.05|1321.17|1329.72|1326.84|1323.06|1320.18|0
1655391300000|2022-06-16 14:55:00|1323.8|1320.92|1327.84|1324.96|1327.84|1324.96|1321.18|1318.3|0
1655391600000|2022-06-16 15:00:00|1328.09|1325.21|1319.95|1317.07|1328.33|1325.45|1318.47|1315.59|0
1655391900000|2022-06-16 15:05:00|1320.69|1317.81|1320.44|1317.56|1326.36|1323.48|1320.2|1317.32|0
1655392200000|2022-06-16 15:10:00|1320.94|1318.06|1310.34|1307.46|1322.17|1319.29|1310.34|1307.46|0
1655392500000|2022-06-16 15:15:00|1311.82|1308.94|1312.81|1309.93|1313.79|1310.91|1307.14|1304.26|0
1655392800000|2022-06-16 15:20:00|1313.3|1310.42|1310.59|1307.71|1316.75|1313.87|1307.88|1305|0
1655393100000|2022-06-16 15:25:00|1310.84|1307.96|1306.9|1304.02|1311.57|1308.69|1300.25|1297.37|0
1655393400000|2022-06-16 15:30:00|1306.65|1303.77|1312.07|1309.19|1312.31|1309.43|1305.42|1302.54|0
1655393700000|2022-06-16 15:35:00|1312.81|1309.93|1308.37|1305.49|1314.28|1311.4|1307.63|1304.75|0
1655394000000|2022-06-16 15:40:00|1308.13|1305.25|1317.24|1314.36|1320.44|1317.56|1307.63|1304.75|0
1655394300000|2022-06-16 15:45:00|1317.86|1314.98|1316.99|1314.11|1320.08|1317.2|1316.75|1313.87|0
1655394600000|2022-06-16 15:50:00|1316.01|1313.13|1319.46|1316.58|1321.56|1318.68|1313.79|1310.91|0
1655394900000|2022-06-16 15:55:00|1319.21|1316.33|1309.6|1306.72|1319.7|1316.82|1309.6|1306.72|0
1655395200000|2022-06-16 16:00:00|1309.85|1306.97|1315.51|1312.63|1318.22|1315.34|1308.37|1305.49|0
1655395500000|2022-06-16 16:05:00|1316.01|1313.13|1322.41|1319.53|1322.41|1319.53|1314.04|1311.16|0
1655395800000|2022-06-16 16:10:00|1322.66|1319.78|1324.39|1321.51|1324.88|1322|1317.73|1314.85|0
1655396100000|2022-06-16 16:15:00|1324.63|1321.75|1321.92|1319.04|1324.63|1321.75|1317.24|1314.36|0
1655396400000|2022-06-16 16:20:00|1322.17|1319.29|1320.69|1317.81|1324.39|1321.51|1318.47|1315.59|0
1655396700000|2022-06-16 16:25:00|1320.93|1318.05|1311.82|1308.94|1322.41|1319.53|1310.59|1307.71|0
1655397000000|2022-06-16 16:30:00|1311.57|1308.69|1314.03|1311.15|1319.34|1316.46|1309.85|1306.97|0
1655397300000|2022-06-16 16:35:00|1314.28|1311.4|1317.37|1314.49|1321.43|1318.55|1314.28|1311.4|0
1655397600000|2022-06-16 16:40:00|1316.99|1314.11|1311.82|1308.94|1319.46|1316.58|1309.11|1306.23|0
1655397900000|2022-06-16 16:45:00|1312.31|1309.43|1309.11|1306.23|1315.02|1312.14|1307.02|1304.14|0
1655398200000|2022-06-16 16:50:00|1308.86|1305.98|1312.06|1309.18|1314.03|1311.15|1307.38|1304.5|0
1655398500000|2022-06-16 16:55:00|1311.82|1308.94|1313.05|1310.17|1317.24|1314.36|1311.82|1308.94|0
1655398800000|2022-06-16 17:00:00|1311.57|1308.69|1313.29|1310.41|1315.02|1312.14|1305.91|1303.03|0
1655399100000|2022-06-16 17:05:00|1312.8|1309.92|1304.68|1301.8|1315.02|1312.14|1300.98|1298.1|0
1655399400000|2022-06-16 17:10:00|1304.31|1301.43|1306.89|1304.01|1309.85|1306.97|1303.94|1301.06|0
1655399700000|2022-06-16 17:15:00|1306.65|1303.77|1309.85|1306.97|1309.85|1306.97|1304.56|1301.68|0
1655400000000|2022-06-16 17:20:00|1309.6|1306.72|1316|1313.12|1316.5|1313.62|1309.11|1306.23|0
1655400300000|2022-06-16 17:25:00|1315.76|1312.88|1303.44|1300.56|1317.48|1314.6|1299.01|1296.13|0
1655400600000|2022-06-16 17:30:00|1306.89|1304.01|1303.69|1300.81|1311.08|1308.2|1300.98|1298.1|0
1655400900000|2022-06-16 17:35:00|1303.44|1300.56|1305.91|1303.03|1311.32|1308.44|1302.95|1300.07|0
1655401200000|2022-06-16 17:40:00|1306.4|1303.52|1316.74|1313.86|1316.74|1313.86|1304.92|1302.04|0
1655401500000|2022-06-16 17:45:00|1317.24|1314.36|1316.74|1313.86|1321.42|1318.54|1315.88|1313|0
1655401800000|2022-06-16 17:50:00|1315.76|1312.88|1319.95|1317.07|1321.06|1318.18|1315.76|1312.88|0
1655402100000|2022-06-16 17:55:00|1319.7|1316.82|1328.62|1325.74|1329.36|1326.48|1318.47|1315.59|0
1655402400000|2022-06-16 18:00:00|1329.36|1326.48|1326.64|1323.76|1330.1|1327.22|1324.17|1321.29|0
1655402700000|2022-06-16 18:05:00|1326.89|1324.01|1331.09|1328.21|1333.56|1330.68|1325.41|1322.53|0
1655403000000|2022-06-16 18:10:00|1331.58|1328.7|1328.12|1325.24|1331.83|1328.95|1327.38|1324.5|0
1655403300000|2022-06-16 18:15:00|1328.37|1325.49|1328.86|1325.98|1331.83|1328.95|1328.12|1325.24|0
1655403600000|2022-06-16 18:20:00|1327.88|1325|1333.8|1330.92|1334.79|1331.91|1327.63|1324.75|0
1655403900000|2022-06-16 18:25:00|1333.55|1330.67|1335.53|1332.65|1335.53|1332.65|1331.83|1328.95|0
1655404200000|2022-06-16 18:30:00|1336.27|1333.39|1334.79|1331.91|1337.01|1334.13|1330.84|1327.96|0
1655404500000|2022-06-16 18:35:00|1334.54|1331.66|1333.06|1330.18|1337.26|1334.38|1331.09|1328.21|0
1655404800000|2022-06-16 18:40:00|1332.81|1329.93|1330.84|1327.96|1332.81|1329.93|1324.17|1321.29|0
1655405100000|2022-06-16 18:45:00|1331.33|1328.45|1344.67|1341.79|1344.67|1341.79|1328.37|1325.49|0
1655405400000|2022-06-16 18:50:00|1344.42|1341.54|1345.91|1343.03|1346.65|1343.77|1340.96|1338.08|0
1655405700000|2022-06-16 18:55:00|1345.66|1342.78|1339.7|1336.82|1346.4|1343.52|1339.7|1336.82|0
1655406000000|2022-06-16 19:00:00|1339.94|1337.06|1328.6|1325.72|1341.18|1338.3|1324.9|1322.02|0
1655406300000|2022-06-16 19:05:00|1329.58|1326.7|1320.46|1317.58|1334.52|1331.64|1320.46|1317.58|0
1655406600000|2022-06-16 19:10:00|1320.71|1317.83|1324.9|1322.02|1328.84|1325.96|1314.55|1311.67|0
1655406900000|2022-06-16 19:15:00|1326.87|1323.99|1321.94|1319.06|1331.8|1328.92|1321.94|1319.06|0
1655407200000|2022-06-16 19:20:00|1321.82|1318.94|1321.94|1319.06|1323.67|1320.79|1317.26|1314.38|0
1655407500000|2022-06-16 19:25:00|1322.43|1319.55|1318.49|1315.61|1324.16|1321.28|1313.56|1310.68|0
1655407800000|2022-06-16 19:30:00|1318.98|1316.1|1332.05|1329.17|1333.28|1330.4|1317.5|1314.62|0
1655408100000|2022-06-16 19:35:00|1333.53|1330.65|1325.98|1323.1|1333.78|1330.9|1324.25|1321.37|0
1655408400000|2022-06-16 19:40:00|1325.73|1322.85|1329.43|1326.55|1329.43|1326.55|1317.1|1314.22|0
1655408700000|2022-06-16 19:45:00|1329.68|1326.8|1336.84|1333.96|1339.31|1336.43|1327.21|1324.33|0
1655409000000|2022-06-16 19:50:00|1335.98|1333.1|1331.16|1328.28|1336.59|1333.71|1327.95|1325.07|0
1655409300000|2022-06-16 19:55:00|1329.93|1327.05|1314.14|1311.26|1332.15|1329.27|1314.14|1311.26|0
1655409600000|2022-06-16 20:00:00|1315.87|1312.99|1319.45|1316.57|1320.55|1317.67|1313.89|1311.01|0
1655409900000|2022-06-16 20:05:00|1319.81|1316.93|1322.52|1319.64|1322.52|1319.64|1312.79|1309.91|0
1655410200000|2022-06-16 20:10:00|1323.02|1320.14|1310.94|1308.06|1323.02|1320.14|1310.94|1308.06|0
1655410500000|2022-06-16 20:15:00|1312.9|1309.54|1319.31|1315.95|1319.8|1316.44|1312.41|1309.05|0
1655410800000|2022-06-16 20:20:00|1318.82|1315.46|1317.71|1314.35|1320.18|1316.82|1317.59|1314.23|0
1655411100000|2022-06-16 20:25:00|1317.83|1314.47|1315|1311.64|1319.56|1316.2|1315|1311.64|0
1655411400000|2022-06-16 20:30:00|1314.87|1311.51|1316.11|1312.75|1316.11|1312.75|1313.39|1310.03|0
1655411700000|2022-06-16 20:35:00|1316.35|1312.99|1316.85|1313.49|1317.09|1313.73|1315.25|1311.89|0
1655412000000|2022-06-16 20:40:00|1316.73|1313.37|1316.84|1313.48|1317.34|1313.98|1316.11|1312.75|0
1655412300000|2022-06-16 20:45:00|1316.48|1313.12|1311.18|1307.82|1316.48|1313.12|1311.18|1307.82|0
1655412600000|2022-06-16 20:50:00|1311.55|1308.19|1309.2|1305.84|1311.67|1308.31|1308.46|1305.1|0
1655412900000|2022-06-16 20:55:00|1309.45|1306.09|1309.82|1306.46|1310.93|1307.57|1308.1|1304.74|0
1655413200000|2022-06-16 21:00:00|1310.28|1306.92|1309.53|1306.17|1310.64|1307.28|1309.53|1306.17|0
1655413500000|2022-06-16 21:05:00|1309.56|1306.2|1309.6|1306.24|1310.14|1306.78|1309.38|1306.02|0
1655413800000|2022-06-16 21:10:00|1309.88|1306.52|1309.42|1306.06|1309.88|1306.52|1309.31|1305.95|0
1655414100000|2022-06-16 21:15:00|1309.81|1306.45|1309.38|1306.02|1309.85|1306.49|1309.35|1305.99|0
1655414400000|2022-06-16 21:20:00|1309.35|1305.99|1308.88|1305.52|1309.35|1305.99|1308.7|1305.34|0
1655414700000|2022-06-16 21:25:00|1308.99|1305.63|1308.78|1305.42|1309.42|1306.06|1308.78|1305.42|0
1655415000000|2022-06-16 21:30:00|1308.82|1305.46|1309.57|1306.21|1309.64|1306.28|1308.45|1305.09|0
1655415300000|2022-06-16 21:35:00|1309.64|1306.28|1309.92|1306.56|1309.99|1306.63|1309.64|1306.28|0
1655415600000|2022-06-16 21:40:00|1309.96|1306.6|1309.26|1305.9|1310.02|1306.66|1309.26|1305.9|0
1655415900000|2022-06-16 21:45:00|1309.44|1306.08|1310.43|1307.07|1310.43|1307.07|1309.44|1306.08|0
1655416200000|2022-06-16 21:50:00|1310.4|1307.04|1310.08|1306.72|1310.43|1307.07|1309.62|1306.26|0
1655416500000|2022-06-16 21:55:00|1309.97|1306.61|1309.33|1305.97|1310.08|1306.72|1309.18|1305.82|0
1655416800000|2022-06-16 22:00:00|1308.59|1305.23|1305.01|1301.65|1308.59|1305.23|1304.27|1300.91|0
1655417100000|2022-06-16 22:05:00|1304.65|1301.29|1310.19|1306.83|1310.19|1306.83|1303.78|1300.42|0
1655417400000|2022-06-16 22:10:00|1310.43|1307.07|1311.05|1307.69|1311.67|1308.31|1309.2|1305.84|0
1655417700000|2022-06-16 22:15:00|1310.93|1307.57|1312.16|1308.8|1312.65|1309.29|1310.43|1307.07|0
1655418000000|2022-06-16 22:20:00|1311.91|1308.55|1307.85|1304.49|1311.91|1308.55|1307.23|1303.87|0
1655418300000|2022-06-16 22:25:00|1307.72|1304.36|1305.5|1302.14|1308.95|1305.59|1305.5|1302.14|0
1655418600000|2022-06-16 22:30:00|1305.26|1301.9|1306.49|1303.13|1308.21|1304.85|1305.26|1301.9|0
1655418900000|2022-06-16 22:35:00|1306.74|1303.38|1306|1302.64|1309.45|1306.09|1306|1302.64|0
1655419200000|2022-06-16 22:40:00|1305.75|1302.39|1307.48|1304.12|1307.97|1304.61|1305.75|1302.39|0
1655419500000|2022-06-16 22:45:00|1307.72|1304.36|1309.2|1305.84|1309.45|1306.09|1307.72|1304.36|0
1655419800000|2022-06-16 22:50:00|1308.95|1305.59|1308.95|1305.59|1309.45|1306.09|1307.72|1304.36|0
1655420100000|2022-06-16 22:55:00|1309.2|1305.84|1311.66|1308.3|1311.66|1308.3|1308.83|1305.47|0
1655420400000|2022-06-16 23:00:00|1311.42|1308.06|1309.2|1305.84|1311.42|1308.06|1308.95|1305.59|0
1655420700000|2022-06-16 23:05:00|1308.95|1305.59|1309.45|1306.09|1310.18|1306.82|1308.46|1305.1|0
1655421000000|2022-06-16 23:10:00|1309.57|1306.21|1310.43|1307.07|1311.17|1307.81|1309.2|1305.84|0
1655421300000|2022-06-16 23:15:00|1310.18|1306.82|1315.36|1312|1315.61|1312.25|1309.94|1306.58|0
1655421600000|2022-06-16 23:20:00|1315.61|1312.25|1318.81|1315.45|1319.55|1316.19|1315.61|1312.25|0
1655421900000|2022-06-16 23:25:00|1318.57|1315.21|1316.35|1312.99|1318.57|1315.21|1316.1|1312.74|0
1655422200000|2022-06-16 23:30:00|1316.84|1313.48|1313.63|1310.27|1317.83|1314.47|1312.65|1309.29|0
1655422500000|2022-06-16 23:35:00|1313.76|1310.4|1315.36|1312|1315.85|1312.49|1313.63|1310.27|0
1655422800000|2022-06-16 23:40:00|1314.5|1311.14|1314.13|1310.77|1315.85|1312.49|1313.88|1310.52|0
1655423100000|2022-06-16 23:45:00|1313.88|1310.52|1310.31|1306.95|1314.37|1311.01|1310.18|1306.82|0
1655423400000|2022-06-16 23:50:00|1310.43|1307.07|1309.69|1306.33|1311.91|1308.55|1309.2|1305.84|0
1655423700000|2022-06-16 23:55:00|1309.44|1306.08|1312.04|1308.68|1312.65|1309.29|1309.44|1306.08|0
1655424000000|2022-06-17 00:00:00|1312.15|1308.79|1319.55|1316.19|1320.67|1317.31|1311.66|1308.3|0
1655424300000|2022-06-17 00:05:00|1320.04|1316.68|1312.53|1309.17|1320.78|1317.42|1312.53|1309.17|0
1655424600000|2022-06-17 00:10:00|1311.79|1308.43|1306.49|1303.13|1311.91|1308.55|1306.12|1302.76|0
1655424900000|2022-06-17 00:15:00|1305.88|1302.52|1303.04|1299.68|1306.12|1302.76|1302.05|1298.69|0
1655425200000|2022-06-17 00:20:00|1303.53|1300.17|1307.11|1303.75|1308.21|1304.85|1303.41|1300.05|0
1655425500000|2022-06-17 00:25:00|1306.86|1303.5|1305.01|1301.65|1308.7|1305.34|1303.78|1300.42|0
1655425800000|2022-06-17 00:30:00|1305.14|1301.78|1312.77|1309.41|1312.89|1309.53|1304.52|1301.16|0
1655426100000|2022-06-17 00:35:00|1312.89|1309.53|1315.49|1312.13|1315.85|1312.49|1309.44|1306.08|0
1655426400000|2022-06-17 00:40:00|1316.59|1313.23|1314.37|1311.01|1317.33|1313.97|1311.41|1308.05|0
1655426700000|2022-06-17 00:45:00|1314.13|1310.77|1312.15|1308.79|1314.37|1311.01|1311.17|1307.81|0
1655427000000|2022-06-17 00:50:00|1312.28|1308.92|1310.77|1307.41|1313.14|1309.78|1309.78|1306.42|0
1655427300000|2022-06-17 00:55:00|1310.65|1307.29|1309.29|1305.93|1312.49|1309.13|1309.05|1305.69|0
1655427600000|2022-06-17 01:00:00|1309.54|1306.18|1311.39|1308.03|1311.88|1308.52|1307.81|1304.45|0
1655427900000|2022-06-17 01:05:00|1311.26|1307.9|1307.32|1303.96|1311.26|1307.9|1305.84|1302.48|0
1655428200000|2022-06-17 01:10:00|1307.07|1303.71|1308.55|1305.19|1310.03|1306.67|1306.83|1303.47|0
1655428500000|2022-06-17 01:15:00|1308.43|1305.07|1308.06|1304.7|1308.43|1305.07|1305.6|1302.24|0
1655428800000|2022-06-17 01:20:00|1307.94|1304.58|1308.06|1304.7|1310.03|1306.67|1306.34|1302.98|0
1655429100000|2022-06-17 01:25:00|1307.94|1304.58|1308.8|1305.44|1309.29|1305.93|1307.32|1303.96|0
1655429400000|2022-06-17 01:30:00|1308.68|1305.32|1304.74|1301.38|1309.29|1305.93|1303.38|1300.02|0
1655429700000|2022-06-17 01:35:00|1304.61|1301.25|1304.58|1301.78|1306.79|1303.99|1303.38|1300.02|0
1655430000000|2022-06-17 01:40:00|1304.82|1302.02|1300.88|1298.08|1305.07|1302.27|1300.15|1297.35|0
1655430300000|2022-06-17 01:45:00|1300.64|1297.84|1300.39|1297.59|1302.11|1299.31|1299.65|1296.85|0
1655430600000|2022-06-17 01:50:00|1299.78|1296.98|1296.21|1293.41|1302.85|1300.05|1295.22|1292.42|0
1655430900000|2022-06-17 01:55:00|1296.34|1293.54|1296.09|1293.29|1298.06|1295.26|1295.22|1292.42|0
1655431200000|2022-06-17 02:00:00|1296.21|1293.41|1297.32|1294.52|1298.42|1295.62|1295.22|1292.42|0
1655431500000|2022-06-17 02:05:00|1297.19|1294.39|1299.9|1297.1|1299.9|1297.1|1296.7|1293.9|0
1655431800000|2022-06-17 02:10:00|1300.14|1297.34|1297.32|1294.52|1300.14|1297.34|1297.32|1294.52|0
1655432100000|2022-06-17 02:15:00|1297.68|1294.88|1299.41|1296.61|1300.14|1297.34|1297.57|1294.77|0
1655432400000|2022-06-17 02:20:00|1299.78|1296.98|1301.13|1298.33|1301.5|1298.7|1299.78|1296.98|0
1655432700000|2022-06-17 02:25:00|1301.01|1298.21|1300.64|1297.84|1301.37|1298.57|1300.14|1297.34|0
1655433000000|2022-06-17 02:30:00|1300.39|1297.59|1300.14|1297.34|1301.01|1298.21|1298.3|1295.5|0
1655433300000|2022-06-17 02:35:00|1300.39|1297.59|1301.37|1298.57|1301.87|1299.07|1300.39|1297.59|0
1655433600000|2022-06-17 02:40:00|1301.26|1298.46|1290.92|1288.12|1302.85|1300.05|1290.79|1287.99|0
1655433900000|2022-06-17 02:45:00|1291.41|1288.61|1297.07|1294.27|1298.42|1295.62|1290.55|1287.75|0
1655434200000|2022-06-17 02:50:00|1296.7|1293.9|1300.14|1297.34|1300.14|1297.34|1296.7|1293.9|0
1655434500000|2022-06-17 02:55:00|1300.88|1298.08|1301.13|1298.33|1303.84|1301.04|1300.39|1297.59|0
1655434800000|2022-06-17 03:00:00|1300.64|1297.84|1301.87|1299.07|1304.46|1301.66|1300.27|1297.47|0
1655435100000|2022-06-17 03:05:00|1301.62|1298.82|1303.34|1300.54|1303.34|1300.54|1300.02|1297.22|0
1655435400000|2022-06-17 03:10:00|1303.59|1300.79|1297.44|1294.64|1303.84|1301.04|1297.19|1294.39|0
1655435700000|2022-06-17 03:15:00|1297.32|1294.52|1295.35|1292.55|1297.32|1294.52|1294.24|1291.44|0
1655436000000|2022-06-17 03:20:00|1295.47|1292.67|1294.24|1291.44|1296.7|1293.9|1293.25|1290.45|0
1655436300000|2022-06-17 03:25:00|1293.99|1291.19|1294.86|1292.06|1295.22|1292.42|1291.28|1288.48|0
1655436600000|2022-06-17 03:30:00|1294.24|1291.44|1296.2|1293.4|1297.93|1295.13|1292.4|1289.6|0
1655436900000|2022-06-17 03:35:00|1295.71|1292.91|1294.38|1291.58|1296.1|1293.3|1293.15|1290.35|0
1655437200000|2022-06-17 03:40:00|1294.51|1291.71|1295.61|1292.81|1296.84|1294.04|1294.38|1291.58|0
1655437500000|2022-06-17 03:45:00|1295.74|1292.94|1297.71|1294.91|1298.45|1295.65|1295.74|1292.94|0
1655437800000|2022-06-17 03:50:00|1297.58|1294.78|1298.94|1296.14|1298.94|1296.14|1296.23|1293.43|0
1655438100000|2022-06-17 03:55:00|1298.81|1296.01|1300.29|1297.49|1300.78|1297.98|1298.56|1295.76|0
1655438400000|2022-06-17 04:00:00|1300.53|1297.73|1298.56|1295.76|1300.78|1297.98|1297.58|1294.78|0
1655438700000|2022-06-17 04:05:00|1299.06|1296.26|1295.98|1293.18|1299.55|1296.75|1295.12|1292.32|0
1655439000000|2022-06-17 04:10:00|1295.85|1293.05|1295|1292.2|1296.1|1293.3|1293.64|1290.84|0
1655439300000|2022-06-17 04:15:00|1294.87|1292.07|1283.8|1281|1295.24|1292.44|1283.55|1280.75|0
1655439600000|2022-06-17 04:20:00|1283.92|1281.12|1285.76|1282.96|1286.01|1283.21|1282.81|1280.01|0
1655439900000|2022-06-17 04:25:00|1285.52|1282.72|1286.01|1283.21|1287.24|1284.44|1284.91|1282.11|0
1655440200000|2022-06-17 04:30:00|1286.26|1283.46|1287.12|1284.32|1287.73|1284.93|1284.91|1282.11|0
1655440500000|2022-06-17 04:35:00|1287.24|1284.44|1286.99|1284.19|1287.73|1284.93|1285.15|1282.35|0
1655440800000|2022-06-17 04:40:00|1287.37|1284.57|1286.75|1283.95|1288.22|1285.42|1286.01|1283.21|0
1655441100000|2022-06-17 04:45:00|1286.88|1284.08|1284.91|1282.11|1287.49|1284.69|1284.17|1281.37|0
1655441400000|2022-06-17 04:50:00|1284.04|1281.24|1284.78|1281.98|1286.14|1283.34|1284.04|1281.24|0
1655441700000|2022-06-17 04:55:00|1284.66|1281.86|1286.26|1283.46|1286.5|1283.7|1284.04|1281.24|0
1655442000000|2022-06-17 05:00:00|1285.65|1282.85|1286.75|1283.95|1287.12|1284.32|1285.27|1282.47|0
1655442300000|2022-06-17 05:05:00|1286.5|1283.7|1287.48|1284.68|1287.98|1285.18|1285.02|1282.22|0
1655442600000|2022-06-17 05:10:00|1287.24|1284.44|1285.4|1282.6|1287.24|1284.44|1284.53|1281.73|0
1655442900000|2022-06-17 05:15:00|1285.52|1282.72|1286.75|1283.95|1287.48|1284.68|1283.92|1281.12|0
1655443200000|2022-06-17 05:20:00|1286.99|1284.19|1284.53|1281.73|1287.24|1284.44|1283.06|1280.26|0
1655443500000|2022-06-17 05:25:00|1284.78|1281.98|1283.06|1280.26|1285.76|1282.96|1282.81|1280.01|0
1655443800000|2022-06-17 05:30:00|1282.81|1280.01|1284.91|1282.11|1285.52|1282.72|1281.83|1279.03|0
1655444100000|2022-06-17 05:35:00|1284.78|1281.98|1282.81|1280.01|1285.02|1282.22|1282.32|1279.52|0
1655444400000|2022-06-17 05:40:00|1282.56|1279.76|1285.27|1282.47|1285.76|1282.96|1281.83|1279.03|0
1655444700000|2022-06-17 05:45:00|1285.64|1282.84|1288.71|1285.91|1290.68|1287.88|1285.64|1282.84|0
1655445000000|2022-06-17 05:50:00|1288.96|1286.16|1289.21|1286.41|1291.42|1288.62|1288.47|1285.67|0
1655445300000|2022-06-17 05:55:00|1288.96|1286.16|1290.68|1287.88|1290.68|1287.88|1287.98|1285.18|0
1655445600000|2022-06-17 06:00:00|1290.93|1288.13|1298.31|1295.51|1298.69|1295.89|1290.44|1287.64|0
1655445900000|2022-06-17 06:05:00|1298.8|1296|1301.4|1298.6|1303.73|1300.93|1298.56|1295.76|0
1655446200000|2022-06-17 06:10:00|1301.51|1298.71|1303.86|1301.06|1306.93|1304.13|1301.4|1298.6|0
1655446500000|2022-06-17 06:15:00|1303.73|1300.93|1300.77|1297.97|1303.73|1300.93|1299.79|1296.99|0
1655446800000|2022-06-17 06:20:00|1300.53|1297.73|1300.28|1297.48|1302.74|1299.94|1299.05|1296.25|0
1655447100000|2022-06-17 06:25:00|1300.53|1297.73|1296.1|1293.3|1300.53|1297.73|1294.99|1292.19|0
1655447400000|2022-06-17 06:30:00|1295.6|1292.8|1298.07|1295.27|1298.31|1295.51|1294.13|1291.33|0
1655447700000|2022-06-17 06:35:00|1298.19|1295.39|1295.85|1293.05|1298.8|1296|1295.85|1293.05|0
1655448000000|2022-06-17 06:40:00|1296.34|1293.54|1297.33|1294.53|1299.54|1296.74|1295.85|1293.05|0
1655448300000|2022-06-17 06:45:00|1297.21|1294.41|1294.99|1292.19|1297.33|1294.53|1292.4|1289.6|0
1655448600000|2022-06-17 06:50:00|1295.24|1292.44|1301.51|1298.71|1302.13|1299.33|1294.86|1292.06|0
1655448900000|2022-06-17 06:55:00|1301.27|1298.47|1299.4|1296.6|1301.76|1298.96|1297.92|1295.12|0
1655449200000|2022-06-17 07:00:00|1300.14|1297.34|1302.11|1299.31|1302.73|1299.93|1294.72|1291.92|0
1655449500000|2022-06-17 07:05:00|1302.53|1300.13|1302.65|1300.25|1304.62|1302.22|1297.36|1294.96|0
1655449800000|2022-06-17 07:10:00|1303.14|1300.74|1301.91|1299.51|1307.09|1304.69|1301.42|1299.02|0
1655450100000|2022-06-17 07:15:00|1302.16|1299.76|1299.2|1296.8|1303.14|1300.74|1298.46|1296.06|0
1655450400000|2022-06-17 07:20:00|1299.45|1297.05|1287.26|1284.86|1301.67|1299.27|1286.64|1284.24|0
1655450700000|2022-06-17 07:25:00|1286.89|1284.49|1289.23|1286.83|1290.95|1288.55|1286.89|1284.49|0
1655451000000|2022-06-17 07:30:00|1288.86|1286.46|1292.55|1290.15|1293.78|1291.38|1288.86|1286.46|0
1655451300000|2022-06-17 07:35:00|1292.8|1290.4|1294.65|1292.25|1296|1293.6|1291.69|1289.29|0
1655451600000|2022-06-17 07:40:00|1294.27|1291.87|1296.24|1293.84|1302.16|1299.76|1294.03|1291.63|0
1655451900000|2022-06-17 07:45:00|1296.13|1293.73|1290.39|1287.99|1297.11|1294.71|1288.91|1286.51|0
1655452200000|2022-06-17 07:50:00|1290.63|1288.23|1291.37|1288.97|1291.98|1289.58|1289.03|1286.63|0
1655452500000|2022-06-17 07:55:00|1290.63|1288.23|1287.55|1285.15|1292.23|1289.83|1287.05|1284.65|0
1655452800000|2022-06-17 08:00:00|1288.17|1285.77|1290.26|1287.86|1293.83|1291.43|1287.92|1285.52|0
1655453100000|2022-06-17 08:05:00|1290.14|1287.74|1284.84|1282.44|1290.26|1287.86|1284.84|1282.44|0
1655453400000|2022-06-17 08:10:00|1284.59|1282.19|1284.84|1282.44|1288.53|1286.13|1284.59|1282.19|0
1655453700000|2022-06-17 08:15:00|1285.08|1282.68|1287.46|1285.06|1289.68|1287.28|1282.62|1280.22|0
1655454000000|2022-06-17 08:20:00|1287.21|1284.81|1285.55|1283.15|1288.76|1286.36|1285.31|1282.91|0
1655454300000|2022-06-17 08:25:00|1285.31|1282.91|1283.83|1281.43|1286.67|1284.27|1283.34|1280.94|0
1655454600000|2022-06-17 08:30:00|1283.58|1281.18|1277.43|1275.03|1283.71|1281.31|1276.94|1274.54|0
1655454900000|2022-06-17 08:35:00|1277.68|1275.28|1279.64|1277.24|1282.11|1279.71|1277.68|1275.28|0
1655455200000|2022-06-17 08:40:00|1279.77|1277.37|1278.81|1276.41|1280.38|1277.98|1277.46|1275.06|0
1655455500000|2022-06-17 08:45:00|1279.43|1277.03|1282.9|1280.5|1284.62|1282.22|1279.3|1276.9|0
1655455800000|2022-06-17 08:50:00|1283.14|1280.74|1286.72|1284.32|1287.71|1285.31|1282.9|1280.5|0
1655456100000|2022-06-17 08:55:00|1287.09|1284.69|1285.36|1282.96|1287.33|1284.93|1283.52|1281.12|0
1655456400000|2022-06-17 09:00:00|1285.49|1283.09|1279.2|1276.8|1286.48|1284.08|1278.95|1276.55|0
1655456700000|2022-06-17 09:05:00|1278.95|1276.55|1281.83|1279.43|1283.79|1281.39|1278.83|1276.43|0
1655457000000|2022-06-17 09:10:00|1281.7|1279.3|1278.26|1275.86|1282.82|1280.42|1277.77|1275.37|0
1655457300000|2022-06-17 09:15:00|1277.52|1275.12|1280.85|1278.45|1281.09|1278.69|1277.4|1275|0
1655457600000|2022-06-17 09:20:00|1280.97|1278.57|1283.92|1281.52|1285.15|1282.75|1279.74|1277.34|0
1655457900000|2022-06-17 09:25:00|1284.05|1281.65|1281.34|1278.94|1284.17|1281.77|1279.74|1277.34|0
1655458200000|2022-06-17 09:30:00|1281.46|1279.06|1283.18|1280.78|1285.15|1282.75|1281.21|1278.81|0
1655458500000|2022-06-17 09:35:00|1283.55|1281.15|1284.66|1282.26|1285.15|1282.75|1279.98|1277.58|0
1655458800000|2022-06-17 09:40:00|1285.15|1282.75|1291.55|1289.15|1292.54|1290.14|1284.79|1282.39|0
1655459100000|2022-06-17 09:45:00|1292.04|1289.64|1294.01|1291.61|1295.25|1292.85|1291.55|1289.15|0
1655459400000|2022-06-17 09:50:00|1293.52|1291.12|1283.92|1281.52|1293.52|1291.12|1282.93|1280.53|0
1655459700000|2022-06-17 09:55:00|1283.43|1281.03|1283.43|1281.03|1285.89|1283.49|1282.32|1279.92|0
1655460000000|2022-06-17 10:00:00|1284.16|1281.76|1283.67|1281.27|1286.38|1283.98|1281.83|1279.43|0
1655460300000|2022-06-17 10:05:00|1284.41|1282.01|1287.12|1284.72|1288.72|1286.32|1283.31|1280.91|0
1655460600000|2022-06-17 10:10:00|1286.87|1284.47|1285.64|1283.24|1286.87|1284.47|1282.69|1280.29|0
1655460900000|2022-06-17 10:15:00|1285.89|1283.49|1283.67|1281.27|1288.48|1286.08|1282.81|1280.41|0
1655461200000|2022-06-17 10:20:00|1283.55|1281.15|1282.44|1280.04|1285.89|1283.49|1281.58|1279.18|0
1655461500000|2022-06-17 10:25:00|1282.32|1279.92|1284.9|1282.5|1286.13|1283.73|1282.32|1279.92|0
1655461800000|2022-06-17 10:30:00|1284.78|1282.38|1285.52|1283.12|1286.13|1283.73|1282.69|1280.29|0
1655462100000|2022-06-17 10:35:00|1285.64|1283.24|1281.21|1278.81|1287.12|1284.72|1280.96|1278.56|0
1655462400000|2022-06-17 10:40:00|1281.09|1278.69|1285.52|1283.12|1286.38|1283.98|1279.98|1277.58|0
1655462700000|2022-06-17 10:45:00|1285.64|1283.24|1287.12|1284.72|1289.58|1287.18|1285.64|1283.24|0
1655463000000|2022-06-17 10:50:00|1287.36|1284.96|1288.84|1286.44|1290.81|1288.41|1286.51|1284.11|0
1655463300000|2022-06-17 10:55:00|1288.72|1286.32|1287|1284.6|1288.72|1286.32|1284.16|1281.76|0
1655463600000|2022-06-17 11:00:00|1287.36|1284.96|1287.49|1285.09|1289.46|1287.06|1285.88|1283.48|0
1655463900000|2022-06-17 11:05:00|1287.61|1285.21|1284.41|1282.01|1288.59|1286.19|1284.16|1281.76|0
1655464200000|2022-06-17 11:10:00|1284.65|1282.25|1287.12|1284.72|1287.85|1285.45|1284.41|1282.01|0
1655464500000|2022-06-17 11:15:00|1286.87|1284.47|1287.12|1284.72|1287.61|1285.21|1282.93|1280.53|0
1655464800000|2022-06-17 11:20:00|1287.36|1284.96|1282.19|1279.79|1287.36|1284.96|1281.95|1279.55|0
1655465100000|2022-06-17 11:25:00|1282.93|1280.53|1278.75|1276.35|1283.42|1281.02|1278.75|1276.35|0
1655465400000|2022-06-17 11:30:00|1278.5|1276.1|1278.14|1275.74|1279.24|1276.84|1276.53|1274.13|0
1655465700000|2022-06-17 11:35:00|1278.25|1275.85|1280.96|1278.56|1282.68|1280.28|1278.25|1275.85|0
1655466000000|2022-06-17 11:40:00|1280.71|1278.31|1284.16|1281.76|1284.65|1282.25|1280.71|1278.31|0
1655466300000|2022-06-17 11:45:00|1284.41|1282.01|1287.98|1285.58|1288.1|1285.7|1284.41|1282.01|0
1655466600000|2022-06-17 11:50:00|1288.35|1285.95|1289.15|1286.75|1290.14|1287.74|1286.87|1284.47|0
1655466900000|2022-06-17 11:55:00|1288.66|1286.26|1285.45|1283.05|1289.64|1287.24|1285.21|1282.81|0
1655467200000|2022-06-17 12:00:00|1285.21|1282.81|1284.47|1282.07|1288.65|1286.25|1283.24|1280.84|0
1655467500000|2022-06-17 12:05:00|1284.22|1281.82|1283.48|1281.08|1286.44|1284.04|1283.24|1280.84|0
1655467800000|2022-06-17 12:10:00|1283.73|1281.33|1283.48|1281.08|1284.22|1281.82|1280.53|1278.13|0
1655468100000|2022-06-17 12:15:00|1283.73|1281.33|1281.77|1279.37|1285.33|1282.93|1281.28|1278.88|0
1655468400000|2022-06-17 12:20:00|1281.28|1278.88|1282.51|1280.11|1283.49|1281.09|1280.54|1278.14|0
1655468700000|2022-06-17 12:25:00|1282.01|1279.61|1284.23|1281.83|1284.47|1282.07|1281.77|1279.37|0
1655469000000|2022-06-17 12:30:00|1284.47|1282.07|1286.94|1284.54|1287.43|1285.03|1282.75|1280.35|0
1655469300000|2022-06-17 12:35:00|1287.06|1284.66|1287.92|1285.52|1288.05|1285.65|1283.74|1281.34|0
1655469600000|2022-06-17 12:40:00|1287.18|1284.78|1290.26|1287.86|1291.12|1288.72|1287.18|1284.78|0
1655469900000|2022-06-17 12:45:00|1290.38|1287.98|1298.33|1295.93|1299.56|1297.16|1290.38|1287.98|0
1655470200000|2022-06-17 12:50:00|1298.58|1296.18|1297.35|1294.95|1299.07|1296.67|1295.87|1293.47|0
1655470500000|2022-06-17 12:55:00|1296.61|1294.21|1299.07|1296.67|1301.04|1298.64|1294.88|1292.48|0
1655470800000|2022-06-17 13:00:00|1299.32|1296.92|1302.27|1299.87|1303.75|1301.35|1299.32|1296.92|0
1655471100000|2022-06-17 13:05:00|1301.78|1299.38|1311.14|1308.74|1311.39|1308.99|1301.53|1299.13|0
1655471400000|2022-06-17 13:10:00|1311.39|1308.99|1313.36|1310.96|1316.81|1314.41|1309.91|1307.51|0
1655471700000|2022-06-17 13:15:00|1313.61|1311.21|1307.69|1305.29|1315.46|1313.06|1305.23|1302.83|0
1655472000000|2022-06-17 13:20:00|1308.43|1306.03|1310.65|1308.25|1311.64|1309.24|1307.94|1305.54|0
1655472300000|2022-06-17 13:25:00|1307.94|1305.54|1316.2|1313.8|1316.57|1314.17|1305.6|1303.2|0
1655472600000|2022-06-17 13:30:00|1316.32|1313.92|1297.84|1295.44|1316.32|1313.92|1295.87|1293.47|0
1655472900000|2022-06-17 13:35:00|1294.64|1292.24|1300.3|1297.9|1303.5|1301.1|1294.64|1292.24|0
1655473200000|2022-06-17 13:40:00|1300.68|1298.28|1287.25|1284.85|1300.68|1298.28|1284.67|1282.27|0
1655473500000|2022-06-17 13:45:00|1287.74|1285.34|1288.89|1286.49|1293.41|1291.01|1285.04|1282.64|0
1655473800000|2022-06-17 13:50:00|1289.62|1287.22|1281.26|1278.86|1290.12|1287.72|1279.53|1277.13|0
1655474100000|2022-06-17 13:55:00|1281.75|1279.35|1287.16|1284.76|1289.38|1286.98|1277.81|1275.41|0
1655474400000|2022-06-17 14:00:00|1285.93|1283.53|1295.91|1293.51|1299.97|1297.57|1285.69|1283.29|0
1655474700000|2022-06-17 14:05:00|1295.53|1293.13|1302.68|1300.28|1304.4|1302|1294.3|1291.9|0
1655475000000|2022-06-17 14:10:00|1301.94|1299.54|1299.97|1297.57|1303.17|1300.77|1296.77|1294.37|0
1655475300000|2022-06-17 14:15:00|1300.95|1298.55|1314.42|1312.02|1315.41|1313.01|1299.85|1297.45|0
1655475600000|2022-06-17 14:20:00|1313.68|1311.28|1323.54|1320.66|1327.25|1324.85|1313.68|1311.28|0
1655475900000|2022-06-17 14:25:00|1324.77|1321.89|1321.32|1318.44|1324.77|1321.89|1319.97|1317.09|0
1655476800000|2022-06-17 14:40:00|1336.59|1333.71|1332.89|1330.01|1340.78|1337.9|1331.9|1329.02|0
1655477100000|2022-06-17 14:45:00|1333.51|1330.63|1342.51|1339.63|1349.17|1346.29|1333.38|1330.5|0
1655477400000|2022-06-17 14:50:00|1343.49|1340.61|1341.68|1338.8|1345.71|1342.83|1339.95|1337.07|0
1655477700000|2022-06-17 14:55:00|1340.94|1338.06|1335.13|1332.25|1340.94|1338.06|1332.8|1329.92|0
1655478000000|2022-06-17 15:00:00|1336.61|1333.73|1324.18|1321.3|1343.51|1340.63|1321.23|1318.35|0
1655478300000|2022-06-17 15:05:00|1325.41|1322.53|1312.62|1309.74|1326.4|1323.52|1312.12|1309.24|0
1655478600000|2022-06-17 15:10:00|1312.37|1309.49|1319.01|1316.13|1319.88|1317|1312.37|1309.49|0
1655478900000|2022-06-17 15:15:00|1319.26|1316.38|1306.6|1303.72|1319.26|1316.38|1304.75|1301.87|0
1655479200000|2022-06-17 15:20:00|1305.98|1303.1|1317.81|1314.93|1318.42|1315.54|1305.24|1302.36|0
1655479500000|2022-06-17 15:25:00|1317.56|1314.68|1306.84|1303.96|1320.64|1317.76|1303.64|1300.76|0
1655479800000|2022-06-17 15:30:00|1306.59|1303.71|1309.06|1306.18|1309.55|1306.67|1298.96|1296.08|0
1655480100000|2022-06-17 15:35:00|1310.04|1307.16|1311.03|1308.15|1316.94|1314.06|1308.56|1305.68|0
1655480400000|2022-06-17 15:40:00|1310.78|1307.9|1317.19|1314.31|1317.19|1314.31|1305.12|1302.24|0
1655480700000|2022-06-17 15:45:00|1318.17|1315.29|1316.45|1313.57|1320.39|1317.51|1313|1310.12|0
1655481000000|2022-06-17 15:50:00|1317.19|1314.31|1323.1|1320.22|1326.8|1323.92|1313.74|1310.86|0
1655481300000|2022-06-17 15:55:00|1322.86|1319.98|1322.74|1319.86|1325.81|1322.93|1317.68|1314.8|0
1655481600000|2022-06-17 16:00:00|1322.86|1319.98|1326.31|1323.43|1330.75|1327.87|1322.86|1319.98|0
1655481900000|2022-06-17 16:05:00|1325.81|1322.93|1323.59|1320.71|1330.01|1327.13|1320.14|1317.26|0
1655482200000|2022-06-17 16:10:00|1324.09|1321.21|1315.95|1313.07|1326.8|1323.92|1315.34|1312.46|0
1655482500000|2022-06-17 16:15:00|1314.72|1311.84|1320.39|1317.51|1321.87|1318.99|1311.65|1308.77|0
1655482800000|2022-06-17 16:20:00|1320.88|1318|1315.95|1313.07|1322.11|1319.23|1314.97|1312.09|0
1655483100000|2022-06-17 16:25:00|1315.71|1312.83|1314.36|1311.48|1318.42|1315.54|1311.27|1308.39|0
1655483400000|2022-06-17 16:30:00|1313.73|1310.85|1315.95|1313.07|1319.65|1316.77|1312.75|1309.87|0
1655483700000|2022-06-17 16:35:00|1315.71|1312.83|1311.27|1308.39|1320.88|1318|1311.27|1308.39|0
1655484000000|2022-06-17 16:40:00|1311.02|1308.14|1311.27|1308.39|1319.16|1316.28|1309.92|1307.04|0
1655484300000|2022-06-17 16:45:00|1310.04|1307.16|1309.46|1306.58|1315.95|1313.07|1309.05|1306.17|0
1655484600000|2022-06-17 16:50:00|1309.22|1306.34|1319.17|1316.29|1321.39|1318.51|1309.22|1306.34|0
1655484900000|2022-06-17 16:55:00|1318.68|1315.8|1314.37|1311.49|1320.04|1317.16|1312.02|1309.14|0
1655485200000|2022-06-17 17:00:00|1314.24|1311.36|1305.13|1302.25|1316.95|1314.07|1305.13|1302.25|0
1655485500000|2022-06-17 17:05:00|1305.62|1302.74|1291.84|1288.96|1305.86|1302.98|1290.36|1287.48|0
1655485800000|2022-06-17 17:10:00|1291.35|1288.47|1287.66|1284.78|1295.77|1292.89|1284.21|1281.33|0
1655486100000|2022-06-17 17:15:00|1288.28|1285.4|1291.18|1288.3|1293.8|1290.92|1288.15|1285.27|0
1655486400000|2022-06-17 17:20:00|1291.92|1289.04|1290.44|1287.56|1296.59|1293.71|1290.44|1287.56|0
1655486700000|2022-06-17 17:25:00|1289.95|1287.07|1299.06|1296.18|1300.29|1297.41|1289.95|1287.07|0
1655487000000|2022-06-17 17:30:00|1298.81|1295.93|1295.61|1292.73|1303.49|1300.61|1295.61|1292.73|0
1655487300000|2022-06-17 17:35:00|1295.86|1292.98|1298.32|1295.44|1301.77|1298.89|1293.15|1290.27|0
1655487600000|2022-06-17 17:40:00|1298.56|1295.68|1294.87|1291.99|1300.29|1297.41|1293.27|1290.39|0
1655487900000|2022-06-17 17:45:00|1295.61|1292.73|1301.77|1298.89|1308.66|1305.78|1294.62|1291.74|0
1655488200000|2022-06-17 17:50:00|1301.03|1298.15|1300.78|1297.9|1302.5|1299.62|1298.32|1295.44|0
1655488500000|2022-06-17 17:55:00|1302.01|1299.13|1298.81|1295.93|1302.39|1299.51|1294.38|1291.5|0
1655488800000|2022-06-17 18:00:00|1297.58|1294.7|1295.85|1292.97|1300.04|1297.16|1293.39|1290.51|0
1655489100000|2022-06-17 18:05:00|1296.1|1293.22|1294.38|1291.5|1299.79|1296.91|1293.39|1290.51|0
1655489400000|2022-06-17 18:10:00|1294.13|1291.25|1290.83|1287.95|1297.82|1294.94|1290.83|1287.95|0
1655489700000|2022-06-17 18:15:00|1290.96|1288.08|1289.35|1286.47|1293.78|1290.9|1286.15|1283.27|0
1655490000000|2022-06-17 18:20:00|1288.86|1285.98|1287.38|1284.5|1289.11|1286.23|1284.67|1281.79|0
1655490300000|2022-06-17 18:25:00|1287.26|1284.38|1293.54|1290.66|1294.03|1291.15|1286.64|1283.76|0
1655490600000|2022-06-17 18:30:00|1294.77|1291.89|1296|1293.12|1300.93|1298.05|1294.28|1291.4|0
1655490900000|2022-06-17 18:35:00|1295.51|1292.63|1286.89|1284.01|1297.23|1294.35|1286.89|1284.01|0
1655491200000|2022-06-17 18:40:00|1286.15|1283.27|1289.1|1286.22|1289.84|1286.96|1281.47|1278.59|0
1655491500000|2022-06-17 18:45:00|1289.73|1286.85|1292.55|1289.67|1292.8|1289.92|1288.12|1285.24|0
1655491800000|2022-06-17 18:50:00|1294.03|1291.15|1296.25|1293.37|1297.97|1295.09|1291.81|1288.93|0
1655492100000|2022-06-17 18:55:00|1296.49|1293.61|1296.25|1293.37|1299.94|1297.06|1292.43|1289.55|0
1655492400000|2022-06-17 19:00:00|1296.49|1293.61|1296|1293.12|1297.72|1294.84|1290.09|1287.21|0
1655492700000|2022-06-17 19:05:00|1295.51|1292.63|1299.7|1296.82|1300.19|1297.31|1294.28|1291.4|0
1655493000000|2022-06-17 19:10:00|1300.19|1297.31|1312.16|1309.28|1314.24|1311.36|1299.94|1297.06|0
1655493300000|2022-06-17 19:15:00|1313.15|1310.27|1306.16|1303.76|1314.53|1311.65|1304.44|1302.04|0
1655493600000|2022-06-17 19:20:00|1305.92|1303.52|1295.83|1293.43|1306.16|1303.76|1293.61|1291.21|0
1655493900000|2022-06-17 19:25:00|1296.07|1293.67|1291.89|1289.49|1296.07|1293.67|1289.19|1286.79|0
1655494200000|2022-06-17 19:30:00|1291.15|1288.75|1297.55|1295.15|1301.73|1299.33|1290.66|1288.26|0
1655494500000|2022-06-17 19:35:00|1296.81|1294.41|1294.21|1291.81|1298.78|1296.38|1292.87|1290.47|0
1655494800000|2022-06-17 19:40:00|1293.47|1291.07|1302.08|1299.68|1303.31|1300.91|1293.47|1291.07|0
1655495100000|2022-06-17 19:45:00|1302.82|1300.42|1304.05|1301.65|1307.25|1304.85|1301.1|1298.7|0
1655495400000|2022-06-17 19:50:00|1304.29|1301.89|1306.26|1303.86|1311.68|1309.28|1301.83|1299.43|0
1655495700000|2022-06-17 19:55:00|1306.51|1304.11|1313.65|1311.25|1313.65|1311.25|1301.1|1298.7|0
1655496000000|2022-06-17 20:00:00|1314.14|1311.74|1303.31|1300.91|1314.14|1311.74|1303.31|1300.91|0
1655496300000|2022-06-17 20:05:00|1303.06|1300.66|1304.05|1301.65|1305.52|1303.12|1302.33|1299.93|0
1655496600000|2022-06-17 20:10:00|1304.42|1302.02|1309.71|1307.31|1311.92|1309.52|1303.8|1301.4|0
1655784900000|2022-06-21 04:15:00|1256.72|1253.92|1255.73|1252.93|1256.72|1253.92|1255.37|1252.57|0
1655785200000|2022-06-21 04:20:00|1255.49|1252.69|1254.75|1251.95|1255.49|1252.69|1254.26|1251.46|0
1655785500000|2022-06-21 04:25:00|1254.63|1251.83|1255.49|1252.69|1255.73|1252.93|1254.01|1251.21|0
1655785800000|2022-06-21 04:30:00|1255.37|1252.57|1254.26|1251.46|1255.37|1252.57|1254.26|1251.46|0
1655786100000|2022-06-21 04:35:00|1254.14|1251.34|1255.48|1252.68|1255.48|1252.68|1253.76|1250.96|0
1655786400000|2022-06-21 04:40:00|1255.61|1252.81|1254.99|1252.19|1255.98|1253.18|1254.99|1252.19|0
1655786700000|2022-06-21 04:45:00|1254.75|1251.95|1255.24|1252.44|1255.48|1252.68|1254.75|1251.95|0
1655787000000|2022-06-21 04:50:00|1254.99|1252.19|1254.25|1251.45|1255.12|1252.32|1253.76|1250.96|0
1655787300000|2022-06-21 04:55:00|1254.14|1251.34|1254.75|1251.95|1254.99|1252.19|1253.89|1251.09|0
1655787600000|2022-06-21 05:00:00|1254.5|1251.7|1253.76|1250.96|1254.5|1251.7|1253.02|1250.22|0
1655787900000|2022-06-21 05:05:00|1254.01|1251.21|1254.25|1251.45|1255.73|1252.93|1253.52|1250.72|0
1655788200000|2022-06-21 05:10:00|1254.01|1251.21|1255.24|1252.44|1255.86|1253.06|1253.52|1250.72|0
1655788500000|2022-06-21 05:15:00|1255.48|1252.68|1254.39|1251.59|1255.48|1252.68|1254.25|1251.45|0
1655788800000|2022-06-21 05:20:00|1254.52|1251.72|1254.64|1251.84|1255.13|1252.33|1253.54|1250.74|0
1655789100000|2022-06-21 05:25:00|1254.39|1251.59|1255.38|1252.58|1256.36|1253.56|1254.39|1251.59|0
1655789400000|2022-06-21 05:30:00|1255.13|1252.33|1257.1|1254.3|1258.09|1255.29|1254.64|1251.84|0
1655789700000|2022-06-21 05:35:00|1256.98|1254.18|1259.07|1256.27|1259.69|1256.89|1256.98|1254.18|0
1655790000000|2022-06-21 05:40:00|1258.82|1256.02|1259.56|1256.76|1260.67|1257.87|1258.82|1256.02|0
1655790300000|2022-06-21 05:45:00|1259.44|1256.64|1259.81|1257.01|1260.3|1257.5|1259.32|1256.52|0
1655790600000|2022-06-21 05:50:00|1260.05|1257.25|1258.33|1255.53|1260.55|1257.75|1258.08|1255.28|0
1655790900000|2022-06-21 05:55:00|1258.58|1255.78|1258.7|1255.9|1260.92|1258.12|1258.46|1255.66|0
1655791200000|2022-06-21 06:00:00|1259.07|1256.27|1258.82|1256.02|1259.56|1256.76|1255.38|1252.58|0
1655791500000|2022-06-21 06:05:00|1258.95|1256.15|1259.2|1256.4|1260.55|1257.75|1258.08|1255.28|0
1655791800000|2022-06-21 06:10:00|1259.07|1256.27|1261.78|1258.98|1262.02|1259.22|1259.07|1256.27|0
1655792100000|2022-06-21 06:15:00|1261.66|1258.86|1260.92|1258.12|1262.15|1259.35|1259.44|1256.64|0
1655792400000|2022-06-21 06:20:00|1261.28|1258.48|1262.76|1259.96|1263.25|1260.45|1260.3|1257.5|0
1655792700000|2022-06-21 06:25:00|1262.52|1259.72|1262.76|1259.96|1264.24|1261.44|1261.53|1258.73|0
1655793000000|2022-06-21 06:30:00|1263.14|1260.34|1264.91|1262.11|1265.4|1262.6|1262.76|1259.96|0
1655793300000|2022-06-21 06:35:00|1264.67|1261.87|1267.62|1264.82|1268.6|1265.8|1264.67|1261.87|0
1655793600000|2022-06-21 06:40:00|1267.87|1265.07|1266.63|1263.83|1268.36|1265.56|1265.65|1262.85|0
1655793900000|2022-06-21 06:45:00|1266.52|1263.72|1262.7|1259.9|1266.63|1263.83|1262.7|1259.9|0
1655794200000|2022-06-21 06:50:00|1262.83|1260.03|1261.96|1259.16|1263.56|1260.76|1261.71|1258.91|0
1655794500000|2022-06-21 06:55:00|1262.45|1259.65|1263.44|1260.64|1263.68|1260.88|1261.6|1258.8|0
1655794800000|2022-06-21 07:00:00|1264.42|1261.62|1263.56|1260.76|1264.42|1261.62|1262.21|1259.41|0
1655795100000|2022-06-21 07:05:00|1262.74|1260.34|1262.25|1259.85|1263.73|1261.33|1261.27|1258.87|0
1655795400000|2022-06-21 07:10:00|1262.5|1260.1|1257.46|1255.06|1262.87|1260.47|1257.33|1254.93|0
1655795700000|2022-06-21 07:15:00|1257.33|1254.93|1257.27|1254.87|1257.52|1255.12|1254.02|1251.62|0
1655796000000|2022-06-21 07:20:00|1257.14|1254.74|1256.65|1254.25|1258.99|1256.59|1256.16|1253.76|0
1655796300000|2022-06-21 07:25:00|1256.53|1254.13|1252.96|1250.56|1256.9|1254.5|1252.84|1250.44|0
1655796600000|2022-06-21 07:30:00|1252.71|1250.31|1249.4|1247|1252.71|1250.31|1247.55|1245.15|0
1655796900000|2022-06-21 07:35:00|1249.27|1246.87|1245.72|1243.32|1249.76|1247.36|1245.72|1243.32|0
1655797200000|2022-06-21 07:40:00|1245.84|1243.44|1245.96|1243.56|1246.57|1244.17|1244.49|1242.09|0
1655797500000|2022-06-21 07:45:00|1245.59|1243.19|1246.21|1243.81|1247.8|1245.4|1245.59|1243.19|0
1655797800000|2022-06-21 07:50:00|1246.08|1243.68|1244.36|1241.96|1246.46|1244.06|1242.39|1239.99|0
1655798100000|2022-06-21 07:55:00|1244.12|1241.72|1245.24|1242.84|1247.19|1244.79|1244|1241.6|0
1655798400000|2022-06-21 08:00:00|1245.98|1243.58|1243.02|1240.62|1246.71|1244.31|1242.78|1240.38|0
1655798700000|2022-06-21 08:05:00|1242.78|1240.38|1240.82|1238.42|1243.53|1241.13|1240.82|1238.42|0
1655799000000|2022-06-21 08:10:00|1240.95|1238.55|1242.3|1239.9|1242.3|1239.9|1240.08|1237.68|0
1655799300000|2022-06-21 08:15:00|1242.54|1240.14|1243.77|1241.37|1245.62|1243.22|1241.8|1239.4|0
1655799600000|2022-06-21 08:20:00|1244.15|1241.75|1243.28|1240.88|1245|1242.6|1243.28|1240.88|0
1655799900000|2022-06-21 08:25:00|1243.41|1241.01|1244.02|1241.62|1245.25|1242.85|1243.16|1240.76|0
1655800200000|2022-06-21 08:30:00|1244.26|1241.86|1244.39|1241.99|1244.88|1242.48|1243.53|1241.13|0
1655800500000|2022-06-21 08:35:00|1244.02|1241.62|1246.11|1243.71|1246.72|1244.32|1242.42|1240.02|0
1655800800000|2022-06-21 08:40:00|1245.98|1243.58|1245.62|1243.22|1247.71|1245.31|1245.25|1242.85|0
1655801100000|2022-06-21 08:45:00|1245.37|1242.97|1244.75|1242.35|1246.23|1243.83|1244.02|1241.62|0
1655801400000|2022-06-21 08:50:00|1244.39|1241.99|1244.02|1241.62|1245.87|1243.47|1243.52|1241.12|0
1655801700000|2022-06-21 08:55:00|1244.26|1241.86|1241.8|1239.4|1244.51|1242.11|1241.8|1239.4|0
1655802000000|2022-06-21 09:00:00|1241.93|1239.53|1241.19|1238.79|1242.42|1240.02|1240.08|1237.68|0
1655802300000|2022-06-21 09:05:00|1241.31|1238.91|1240.82|1238.42|1242.05|1239.65|1240.82|1238.42|0
1655802600000|2022-06-21 09:10:00|1241.06|1238.66|1243.03|1240.63|1243.52|1241.12|1240.82|1238.42|0
1655802900000|2022-06-21 09:15:00|1242.79|1240.39|1242.54|1240.14|1243.9|1241.5|1241.93|1239.53|0
1655803200000|2022-06-21 09:20:00|1242.79|1240.39|1243.52|1241.12|1243.9|1241.5|1241.8|1239.4|0
1655803500000|2022-06-21 09:25:00|1243.03|1240.63|1243.03|1240.63|1243.41|1241.01|1242.18|1239.78|0
1655803800000|2022-06-21 09:30:00|1242.79|1240.39|1243.16|1240.76|1244.14|1241.74|1242.54|1240.14|0
1655804100000|2022-06-21 09:35:00|1243.03|1240.63|1241.93|1239.53|1243.28|1240.88|1241.06|1238.66|0
1655804400000|2022-06-21 09:40:00|1242.05|1239.65|1242.78|1240.38|1243.28|1240.88|1242.05|1239.65|0
1655804700000|2022-06-21 09:45:00|1242.54|1240.14|1244.26|1241.86|1244.26|1241.86|1242.54|1240.14|0
1655805000000|2022-06-21 09:50:00|1244.51|1242.11|1247.09|1244.69|1247.46|1245.06|1243.52|1241.12|0
1655805300000|2022-06-21 09:55:00|1247.21|1244.81|1247.69|1245.29|1248.69|1246.29|1246.72|1244.32|0
1655805600000|2022-06-21 10:00:00|1247.94|1245.54|1249.54|1247.14|1249.54|1247.14|1247.2|1244.8|0
1655805900000|2022-06-21 10:05:00|1249.42|1247.02|1245.72|1243.32|1249.79|1247.39|1245.72|1243.32|0
1655806200000|2022-06-21 10:10:00|1245.97|1243.57|1248.43|1246.03|1250.15|1247.75|1245.97|1243.57|0
1655806500000|2022-06-21 10:15:00|1248.56|1246.16|1245.23|1242.83|1248.56|1246.16|1244.99|1242.59|0
1655806800000|2022-06-21 10:20:00|1244.87|1242.47|1245.85|1243.45|1246.46|1244.06|1244.49|1242.09|0
1655807100000|2022-06-21 10:25:00|1245.97|1243.57|1246.1|1243.7|1247.45|1245.05|1245.61|1243.21|0
1655807400000|2022-06-21 10:30:00|1245.97|1243.57|1244.25|1241.85|1246.22|1243.82|1243.76|1241.36|0
1655807700000|2022-06-21 10:35:00|1244.49|1242.09|1245.97|1243.57|1247.45|1245.05|1244|1241.6|0
1655808000000|2022-06-21 10:40:00|1245.85|1243.45|1244.62|1242.22|1246.46|1244.06|1244.38|1241.98|0
1655808300000|2022-06-21 10:45:00|1244.99|1242.59|1244.99|1242.59|1245.72|1243.32|1244.25|1241.85|0
1655808600000|2022-06-21 10:50:00|1245.23|1242.83|1244.49|1242.09|1245.72|1243.32|1244.25|1241.85|0
1655808900000|2022-06-21 10:55:00|1244.74|1242.34|1246.45|1244.05|1248.04|1245.64|1244.49|1242.09|0
1655809200000|2022-06-21 11:00:00|1247.3|1244.9|1247.68|1245.28|1247.8|1245.4|1246.57|1244.17|0
1655809500000|2022-06-21 11:05:00|1247.8|1245.4|1252.22|1249.82|1252.22|1249.82|1247.68|1245.28|0
1655809800000|2022-06-21 11:10:00|1251.98|1249.58|1251.24|1248.84|1252.47|1250.07|1250.99|1248.59|0
1655810100000|2022-06-21 11:15:00|1251.37|1248.97|1250.87|1248.47|1252.72|1250.32|1250.63|1248.23|0
1655810400000|2022-06-21 11:20:00|1250.75|1248.35|1251.48|1249.08|1253.44|1251.04|1250.5|1248.1|0
1655810700000|2022-06-21 11:25:00|1251.36|1248.96|1249.02|1246.62|1251.97|1249.57|1248.9|1246.5|0
1655811000000|2022-06-21 11:30:00|1249.26|1246.86|1250.87|1248.47|1250.98|1248.58|1248.52|1246.12|0
1655811300000|2022-06-21 11:35:00|1250.98|1248.58|1250.25|1247.85|1251.48|1249.08|1250|1247.6|0
1655811600000|2022-06-21 11:40:00|1250.37|1247.97|1250.49|1248.09|1251.48|1249.08|1249.64|1247.24|0
1655811900000|2022-06-21 11:45:00|1250.74|1248.34|1254.31|1251.91|1254.43|1252.03|1250.49|1248.09|0
1655812200000|2022-06-21 11:50:00|1254.18|1251.78|1260.58|1258.18|1261.45|1259.05|1253.94|1251.54|0
1655812500000|2022-06-21 11:55:00|1260.34|1257.94|1258.9|1256.5|1260.34|1257.94|1258.12|1255.72|0
1655812800000|2022-06-21 12:00:00|1259.14|1256.74|1260.13|1257.73|1260.62|1258.22|1258.9|1256.5|0
1655813100000|2022-06-21 12:05:00|1259.63|1257.23|1262.96|1260.56|1263.33|1260.93|1259.52|1257.12|0
1655813400000|2022-06-21 12:10:00|1262.34|1259.94|1257.42|1255.02|1262.34|1259.94|1257.42|1255.02|0
1655813700000|2022-06-21 12:15:00|1256.93|1254.53|1256.32|1253.92|1257.42|1255.02|1255.7|1253.3|0
1655814000000|2022-06-21 12:20:00|1256.43|1254.03|1255.7|1253.3|1256.93|1254.53|1254.22|1251.82|0
1655814300000|2022-06-21 12:25:00|1255.45|1253.05|1255.7|1253.3|1255.94|1253.54|1253.97|1251.57|0
1655814600000|2022-06-21 12:30:00|1255.94|1253.54|1253.48|1251.08|1256.93|1254.53|1252.5|1250.1|0
1655814900000|2022-06-21 12:35:00|1253.24|1250.84|1255.45|1253.05|1255.7|1253.3|1252.38|1249.98|0
1655815200000|2022-06-21 12:40:00|1255.2|1252.8|1255.7|1253.3|1256.19|1253.79|1253.97|1251.57|0
1655815500000|2022-06-21 12:45:00|1255.82|1253.42|1255.94|1253.54|1256.56|1254.16|1254.96|1252.56|0
1655815800000|2022-06-21 12:50:00|1256.19|1253.79|1256.43|1254.03|1257.91|1255.51|1255.2|1252.8|0
1655816100000|2022-06-21 12:55:00|1256.68|1254.28|1260.62|1258.22|1260.86|1258.46|1256.68|1254.28|0
1655816400000|2022-06-21 13:00:00|1260.86|1258.46|1257.17|1254.77|1261.24|1258.84|1256.93|1254.53|0
1655816700000|2022-06-21 13:05:00|1256.93|1254.53|1254.71|1252.31|1258.16|1255.76|1254.22|1251.82|0
1655817000000|2022-06-21 13:10:00|1254.96|1252.56|1254.22|1251.82|1256.43|1254.03|1254.22|1251.82|0
1655817300000|2022-06-21 13:15:00|1254.46|1252.06|1255.45|1253.05|1256.43|1254.03|1253.73|1251.33|0
1655817600000|2022-06-21 13:20:00|1255.69|1253.29|1253.23|1250.83|1256.68|1254.28|1252.99|1250.59|0
1655817900000|2022-06-21 13:25:00|1253.48|1251.08|1252.74|1250.34|1255.94|1253.54|1252.74|1250.34|0
1655818200000|2022-06-21 13:30:00|1251.64|1249.24|1247.58|1245.18|1252.25|1249.85|1246.35|1243.95|0
1655818500000|2022-06-21 13:35:00|1247.08|1244.68|1237.38|1234.98|1247.82|1245.42|1237.01|1234.61|0
1655818800000|2022-06-21 13:40:00|1236.76|1234.36|1232.34|1229.94|1237.25|1234.85|1230.38|1227.98|0
1655819100000|2022-06-21 13:45:00|1232.1|1229.7|1235.06|1232.66|1238.5|1236.1|1232.1|1229.7|0
1655819400000|2022-06-21 13:50:00|1234.81|1232.41|1232.11|1229.71|1237.27|1234.87|1231.37|1228.97|0
1655819700000|2022-06-21 13:55:00|1232.35|1229.95|1223.02|1220.62|1232.35|1229.95|1222.28|1219.88|0
1655820000000|2022-06-21 14:00:00|1222.41|1220.01|1220.56|1218.16|1226.7|1224.3|1220.32|1217.92|0
1655820300000|2022-06-21 14:05:00|1220.81|1218.41|1224.77|1222.37|1225.01|1222.61|1219.82|1217.42|0
1655820600000|2022-06-21 14:10:00|1224.52|1222.12|1221.08|1218.68|1225.5|1223.1|1219.61|1217.21|0
1655820900000|2022-06-21 14:15:00|1220.35|1217.95|1222.56|1220.16|1225.5|1223.1|1219.86|1217.46|0
1655821200000|2022-06-21 14:20:00|1222.8|1220.4|1216.66|1214.26|1225.01|1222.61|1215.68|1213.28|0
1655821500000|2022-06-21 14:25:00|1216.91|1214.51|1219.86|1217.46|1222.56|1220.16|1216.17|1213.77|0
1655821800000|2022-06-21 14:30:00|1218.87|1216.47|1218.63|1216.23|1220.84|1218.44|1212.49|1210.09|0
1655822100000|2022-06-21 14:35:00|1218.38|1215.98|1215.93|1213.53|1221.08|1218.68|1215.93|1213.53|0
1655822400000|2022-06-21 14:40:00|1215.68|1213.28|1216.66|1214.26|1217.4|1215|1214.21|1211.81|0
1655822700000|2022-06-21 14:45:00|1216.17|1213.77|1213.23|1210.83|1217.89|1215.49|1211.51|1209.11|0
1655823000000|2022-06-21 14:50:00|1213.01|1210.61|1211.04|1208.64|1213.25|1210.85|1210.55|1208.15|0
1655823300000|2022-06-21 14:55:00|1211.29|1208.89|1209.95|1207.55|1212.02|1209.62|1208.36|1205.96|0
1655823600000|2022-06-21 15:00:00|1210.2|1207.8|1208.97|1206.57|1212.4|1210|1208.48|1206.08|0
1655823900000|2022-06-21 15:05:00|1209.46|1207.06|1211.42|1209.02|1212.89|1210.49|1209.46|1207.06|0
1655824200000|2022-06-21 15:10:00|1211.18|1208.78|1216.57|1214.17|1217.31|1214.91|1210.93|1208.53|0
1655824500000|2022-06-21 15:15:00|1217.06|1214.66|1215.34|1212.94|1217.55|1215.15|1212.28|1209.88|0
1655824800000|2022-06-21 15:20:00|1214.85|1212.45|1219.02|1216.62|1220|1217.6|1213.38|1210.98|0
1655825100000|2022-06-21 15:25:00|1218.78|1216.38|1219.02|1216.62|1219.76|1217.36|1216.82|1214.42|0
1655825400000|2022-06-21 15:30:00|1218.78|1216.38|1216.09|1213.69|1219.27|1216.87|1216.09|1213.69|0
1655825700000|2022-06-21 15:35:00|1215.84|1213.44|1222.53|1220.13|1223.02|1220.62|1214.43|1212.03|0
1655826000000|2022-06-21 15:40:00|1222.77|1220.37|1222.28|1219.88|1224.49|1222.09|1219.58|1217.18|0
1655826300000|2022-06-21 15:45:00|1222.04|1219.64|1222.21|1219.81|1226.46|1224.06|1221.79|1219.39|0
1655826600000|2022-06-21 15:50:00|1221.72|1219.32|1227.37|1224.97|1227.37|1224.97|1220.99|1218.59|0
1655826900000|2022-06-21 15:55:00|1227.12|1224.72|1228.59|1226.19|1228.84|1226.44|1223.93|1221.53|0
1655827200000|2022-06-21 16:00:00|1228.84|1226.44|1227.81|1225.41|1229.53|1227.13|1223.64|1221.24|0
1655827500000|2022-06-21 16:05:00|1228.3|1225.9|1230.02|1227.62|1230.76|1228.36|1226.1|1223.7|0
1655827800000|2022-06-21 16:10:00|1229.78|1227.38|1228.06|1225.66|1231.74|1229.34|1227.32|1224.92|0
1655828100000|2022-06-21 16:15:00|1227.81|1225.41|1224.62|1222.22|1229.04|1226.64|1224.62|1222.22|0
1655828400000|2022-06-21 16:20:00|1224.87|1222.47|1224.38|1221.98|1227.57|1225.17|1223.64|1221.24|0
1655828700000|2022-06-21 16:25:00|1223.89|1221.49|1223.89|1221.49|1225.36|1222.96|1221.68|1219.28|0
1655829000000|2022-06-21 16:30:00|1223.64|1221.24|1222.66|1220.26|1225.36|1222.96|1221.68|1219.28|0
1655829300000|2022-06-21 16:35:00|1222.91|1220.51|1219.97|1217.57|1222.91|1220.51|1218.74|1216.34|0
1655829600000|2022-06-21 16:40:00|1220.21|1217.81|1219.23|1216.83|1222.91|1220.51|1218.74|1216.34|0
1655829900000|2022-06-21 16:45:00|1219.36|1216.96|1220.21|1217.81|1222.17|1219.77|1218.74|1216.34|0
1655830200000|2022-06-21 16:50:00|1219.47|1217.07|1217.57|1215.17|1221.19|1218.79|1216.84|1214.44|0
1655830500000|2022-06-21 16:55:00|1217.82|1215.42|1215.61|1213.21|1218.55|1216.15|1215.12|1212.72|0
1655830800000|2022-06-21 17:00:00|1215.12|1212.72|1216.35|1213.95|1217.82|1215.42|1214.63|1212.23|0
1655831100000|2022-06-21 17:05:00|1216.23|1213.83|1216.35|1213.95|1220.27|1217.87|1215.85|1213.45|0
1655831400000|2022-06-21 17:10:00|1216.1|1213.7|1213.16|1210.76|1217.33|1214.93|1211.93|1209.53|0
1655831700000|2022-06-21 17:15:00|1212.91|1210.51|1215.36|1212.96|1216.59|1214.19|1212.91|1210.51|0
1655832000000|2022-06-21 17:20:00|1215.12|1212.72|1216.59|1214.19|1218.8|1216.4|1214.63|1212.23|0
1655832300000|2022-06-21 17:25:00|1216.83|1214.43|1218.8|1216.4|1219.04|1216.64|1215.61|1213.21|0
1655832600000|2022-06-21 17:30:00|1219.04|1216.64|1215.12|1212.72|1219.04|1216.64|1214.38|1211.98|0
1655832900000|2022-06-21 17:35:00|1214.87|1212.47|1218.8|1216.4|1219.04|1216.64|1214.87|1212.47|0
1655833200000|2022-06-21 17:40:00|1219.04|1216.64|1217.75|1215.35|1221.93|1219.53|1217.51|1215.11|0
1655833500000|2022-06-21 17:45:00|1217.26|1214.86|1218|1215.6|1220.45|1218.05|1217.26|1214.86|0
1655833800000|2022-06-21 17:50:00|1217.75|1215.35|1220.94|1218.54|1220.94|1218.54|1217.26|1214.86|0
1655834100000|2022-06-21 17:55:00|1221.19|1218.79|1222.66|1220.26|1223.64|1221.24|1220.7|1218.3|0
1655834400000|2022-06-21 18:00:00|1222.42|1220.02|1223.64|1221.24|1225.36|1222.96|1222.17|1219.77|0
1655834700000|2022-06-21 18:05:00|1223.89|1221.49|1220.45|1218.05|1224.38|1221.98|1219.72|1217.32|0
1655835000000|2022-06-21 18:10:00|1220.21|1217.81|1221.92|1219.52|1222.17|1219.77|1217.26|1214.86|0
1655835300000|2022-06-21 18:15:00|1221.68|1219.28|1219.96|1217.56|1222.42|1220.02|1217.75|1215.35|0
1655835600000|2022-06-21 18:20:00|1220.21|1217.81|1221.19|1218.79|1222.42|1220.02|1218.24|1215.84|0
1655835900000|2022-06-21 18:25:00|1220.94|1218.54|1218.49|1216.09|1221.43|1219.03|1217.75|1215.35|0
1655836200000|2022-06-21 18:30:00|1218.24|1215.84|1216.53|1214.13|1219.96|1217.56|1216.53|1214.13|0
1655836500000|2022-06-21 18:35:00|1216.77|1214.37|1222.66|1220.26|1223.89|1221.49|1216.03|1213.63|0
1655836800000|2022-06-21 18:40:00|1222.41|1220.01|1216.89|1214.49|1223.64|1221.24|1215.67|1213.27|0
1655837100000|2022-06-21 18:45:00|1217.14|1214.74|1219.59|1217.19|1220.08|1217.68|1216.4|1214|0
1655837400000|2022-06-21 18:50:00|1219.84|1217.44|1211.5|1209.1|1219.84|1217.44|1211.01|1208.61|0
1655837700000|2022-06-21 18:55:00|1211.14|1208.74|1210.52|1208.12|1212.48|1210.08|1209.78|1207.38|0
1655838000000|2022-06-21 19:00:00|1210.27|1207.87|1208.56|1206.16|1211.74|1209.34|1207.09|1204.69|0
1655838300000|2022-06-21 19:05:00|1208.31|1205.91|1208.47|1206.07|1210.76|1208.36|1207.82|1205.42|0
1655838600000|2022-06-21 19:10:00|1208.1|1205.7|1208.16|1205.76|1209.63|1207.23|1205.96|1203.56|0
1655838900000|2022-06-21 19:15:00|1207.92|1205.52|1210.86|1208.46|1211.35|1208.95|1207.43|1205.03|0
1655839200000|2022-06-21 19:20:00|1211.1|1208.7|1209.39|1206.99|1212.08|1209.68|1207.67|1205.27|0
1655839500000|2022-06-21 19:25:00|1209.88|1207.48|1211.41|1209.01|1213.87|1211.47|1209.39|1206.99|0
1655839800000|2022-06-21 19:30:00|1210.43|1208.03|1210.43|1208.03|1213.38|1210.98|1209.45|1207.05|0
1655840100000|2022-06-21 19:35:00|1211.05|1208.65|1214.97|1212.57|1215.83|1213.43|1210.92|1208.52|0
1655840400000|2022-06-21 19:40:00|1214.72|1212.32|1214.72|1212.32|1217.42|1215.02|1213.74|1211.34|0
1655840700000|2022-06-21 19:45:00|1214.48|1212.08|1214.97|1212.57|1216.44|1214.04|1213.98|1211.58|0
1655841000000|2022-06-21 19:50:00|1211.04|1208.64|1214.72|1212.32|1216.44|1214.04|1210.8|1208.4|0
1655841300000|2022-06-21 19:55:00|1215.46|1213.06|1220.37|1217.97|1224.54|1222.14|1215.46|1213.06|0
1655841600000|2022-06-21 20:00:00|1220.86|1218.46|1223.88|1221.48|1225.1|1222.7|1220.86|1218.46|0
1655841900000|2022-06-21 20:05:00|1223.63|1221.23|1223.39|1220.99|1224.12|1221.72|1221.18|1218.78|0
1655842200000|2022-06-21 20:10:00|1222.9|1220.5|1222.41|1220.01|1224.12|1221.72|1220.94|1218.54|0
1655842500000|2022-06-21 20:15:00|1221.63|1218.83|1221.38|1218.58|1221.87|1219.07|1220.89|1218.09|0
1655842800000|2022-06-21 20:20:00|1221.51|1218.71|1219.91|1217.11|1221.51|1218.71|1219.17|1216.37|0
1655843100000|2022-06-21 20:25:00|1220.15|1217.35|1220.15|1217.35|1220.64|1217.84|1219.91|1217.11|0
1655843400000|2022-06-21 20:30:00|1220.4|1217.6|1219.42|1216.62|1220.64|1217.84|1219.17|1216.37|0
1655843700000|2022-06-21 20:35:00|1219.66|1216.86|1219.42|1216.62|1219.66|1216.86|1218.44|1215.64|0
1655844000000|2022-06-21 20:40:00|1219.66|1216.86|1219.66|1216.86|1220.4|1217.6|1219.42|1216.62|0
1655844300000|2022-06-21 20:45:00|1219.42|1216.62|1219.17|1216.37|1219.79|1216.99|1218.93|1216.13|0
1655844600000|2022-06-21 20:50:00|1218.93|1216.13|1219.42|1216.62|1219.66|1216.86|1218.68|1215.88|0
1655844900000|2022-06-21 20:55:00|1219.91|1217.11|1220.28|1217.48|1220.89|1218.09|1219.55|1216.75|0
1655845200000|2022-06-21 21:00:00|1220.61|1217.81|1220.76|1217.96|1220.83|1218.03|1220.57|1217.77|0
1655845500000|2022-06-21 21:05:00|1220.72|1217.92|1220.87|1218.07|1221.01|1218.21|1220.72|1217.92|0
1655845800000|2022-06-21 21:10:00|1220.98|1218.18|1221.08|1218.28|1221.15|1218.35|1220.87|1218.07|0
1655846100000|2022-06-21 21:15:00|1221.01|1218.21|1220.25|1217.45|1221.01|1218.21|1219.65|1216.85|0
1655846400000|2022-06-21 21:20:00|1220.11|1217.31|1221.22|1218.42|1221.52|1218.72|1219.97|1217.17|0
1655846700000|2022-06-21 21:25:00|1221.26|1218.46|1220.83|1218.03|1221.26|1218.46|1220.79|1217.99|0
1655847000000|2022-06-21 21:30:00|1220.94|1218.14|1221.41|1218.61|1221.62|1218.82|1220.29|1217.49|0
1655847300000|2022-06-21 21:35:00|1221.37|1218.57|1221.48|1218.68|1221.54|1218.74|1221.33|1218.53|0
1655847600000|2022-06-21 21:40:00|1221.41|1218.61|1221.33|1218.53|1221.51|1218.71|1221.26|1218.46|0
1655847900000|2022-06-21 21:45:00|1221.3|1218.5|1220.68|1217.88|1221.3|1218.5|1220.68|1217.88|0
1655848200000|2022-06-21 21:50:00|1220.44|1217.64|1220.61|1217.81|1220.79|1217.99|1220.44|1217.64|0
1655848500000|2022-06-21 21:55:00|1220.57|1217.77|1221.26|1218.46|1222.08|1219.28|1220.57|1217.77|0
1655848800000|2022-06-21 22:00:00|1222.48|1219.68|1227.51|1224.71|1227.51|1224.71|1222.24|1219.44|0
1655849100000|2022-06-21 22:05:00|1227.02|1224.22|1226.28|1223.48|1228.49|1225.69|1225.54|1222.74|0
1655849400000|2022-06-21 22:10:00|1226.03|1223.23|1225.79|1222.99|1227.26|1224.46|1225.79|1222.99|0
1655849700000|2022-06-21 22:15:00|1226.03|1223.23|1226.52|1223.72|1227.26|1224.46|1225.92|1223.12|0
1655850000000|2022-06-21 22:20:00|1226.77|1223.97|1224.56|1221.76|1227.51|1224.71|1224.32|1221.52|0
1655850300000|2022-06-21 22:25:00|1224.32|1221.52|1225.18|1222.38|1225.54|1222.74|1224.32|1221.52|0
1655850600000|2022-06-21 22:30:00|1225.05|1222.25|1226.03|1223.23|1226.77|1223.97|1225.05|1222.25|0
1655850900000|2022-06-21 22:35:00|1225.43|1222.63|1227.26|1224.46|1227.88|1225.08|1225.43|1222.63|0
1655851200000|2022-06-21 22:40:00|1227.51|1224.71|1225.3|1222.5|1227.51|1224.71|1225.3|1222.5|0
1655851500000|2022-06-21 22:45:00|1225.54|1222.74|1225.79|1222.99|1225.79|1222.99|1224.56|1221.76|0
1655851800000|2022-06-21 22:50:00|1225.54|1222.74|1225.91|1223.11|1226.16|1223.36|1225.05|1222.25|0
1655852100000|2022-06-21 22:55:00|1225.79|1222.99|1224.19|1221.39|1226.28|1223.48|1224.19|1221.39|0
1655852400000|2022-06-21 23:00:00|1224.32|1221.52|1225.91|1223.11|1226.89|1224.09|1224.19|1221.39|0
1655852700000|2022-06-21 23:05:00|1226.16|1223.36|1227.38|1224.58|1227.38|1224.58|1225.67|1222.87|0
1655853000000|2022-06-21 23:10:00|1227.63|1224.83|1228.12|1225.32|1228.36|1225.56|1227.14|1224.34|0
1655853300000|2022-06-21 23:15:00|1227.87|1225.07|1229.59|1226.79|1229.83|1227.03|1227.87|1225.07|0
1655853600000|2022-06-21 23:20:00|1229.83|1227.03|1228.85|1226.05|1230.08|1227.28|1228.85|1226.05|0
1655853900000|2022-06-21 23:25:00|1228.98|1226.18|1229.34|1226.54|1229.34|1226.54|1228.12|1225.32|0
1655854200000|2022-06-21 23:30:00|1228.98|1226.18|1226.4|1223.6|1229.22|1226.42|1226.4|1223.6|0
1655854500000|2022-06-21 23:35:00|1226.28|1223.48|1226.64|1223.84|1227.63|1224.83|1226.28|1223.48|0
1655854800000|2022-06-21 23:40:00|1226.4|1223.6|1228|1225.2|1228.61|1225.81|1226.4|1223.6|0
1655855100000|2022-06-21 23:45:00|1227.87|1225.07|1226.4|1223.6|1228.36|1225.56|1226.15|1223.35|0
1655855400000|2022-06-21 23:50:00|1226.15|1223.35|1225.42|1222.62|1226.4|1223.6|1224.93|1222.13|0
1655855700000|2022-06-21 23:55:00|1225.17|1222.37|1225.17|1222.37|1225.66|1222.86|1224.93|1222.13|0
1655856000000|2022-06-22 00:00:00|1225.05|1222.25|1228.36|1225.56|1228.6|1225.8|1224.68|1221.88|0
1655856300000|2022-06-22 00:05:00|1228.49|1225.69|1232.66|1229.86|1233.26|1230.46|1228.11|1225.31|0
1655856600000|2022-06-22 00:10:00|1232.53|1229.73|1234.98|1232.18|1236.21|1233.41|1232.28|1229.48|0
1655856900000|2022-06-22 00:15:00|1234.74|1231.94|1233.75|1230.95|1235.72|1232.92|1232.77|1229.97|0
1655857200000|2022-06-22 00:20:00|1233.39|1230.59|1235.47|1232.67|1235.47|1232.67|1231.55|1228.75|0
1655857500000|2022-06-22 00:25:00|1235.23|1232.43|1233.26|1230.46|1235.35|1232.55|1232.04|1229.24|0
1655857800000|2022-06-22 00:30:00|1233.02|1230.22|1236.21|1233.41|1236.33|1233.53|1232.28|1229.48|0
1655858100000|2022-06-22 00:35:00|1235.96|1233.16|1235.96|1233.16|1236.09|1233.29|1233.88|1231.08|0
1655858400000|2022-06-22 00:40:00|1235.72|1232.92|1235.11|1232.31|1236.21|1233.41|1234.98|1232.18|0
1655858700000|2022-06-22 00:45:00|1235.23|1232.43|1237.19|1234.39|1237.43|1234.63|1234.98|1232.18|0
1655859000000|2022-06-22 00:50:00|1237.43|1234.63|1237.43|1234.63|1238.66|1235.86|1236.7|1233.9|0
1655859300000|2022-06-22 00:55:00|1237.32|1234.52|1236.33|1233.53|1237.68|1234.88|1235.96|1233.16|0
1655859600000|2022-06-22 01:00:00|1236.21|1233.41|1237.43|1234.63|1238.17|1235.37|1236.09|1233.29|0
1655859900000|2022-06-22 01:05:00|1237.19|1234.39|1235.22|1232.42|1237.19|1234.39|1235.11|1232.31|0
1655860200000|2022-06-22 01:10:00|1235.35|1232.55|1235.22|1232.42|1235.96|1233.16|1234.12|1231.32|0
1655860500000|2022-06-22 01:15:00|1235.11|1232.31|1234.62|1231.82|1235.71|1232.91|1234|1231.2|0
1655860800000|2022-06-22 01:20:00|1234.37|1231.57|1235.6|1232.8|1235.6|1232.8|1233.51|1230.71|0
1655861100000|2022-06-22 01:25:00|1235.71|1232.91|1235.47|1232.67|1235.71|1232.91|1234.24|1231.44|0
1655861400000|2022-06-22 01:30:00|1235.71|1232.91|1237.31|1234.51|1237.92|1235.12|1234.73|1231.93|0
1655861700000|2022-06-22 01:35:00|1237.19|1234.39|1241.36|1238.56|1241.85|1239.05|1236.7|1233.9|0
1655862000000|2022-06-22 01:40:00|1241.6|1238.8|1244.06|1241.26|1244.3|1241.5|1240.62|1237.82|0
1655862300000|2022-06-22 01:45:00|1244.3|1241.5|1242.09|1239.29|1245.04|1242.24|1241.73|1238.93|0
1655862600000|2022-06-22 01:50:00|1242.47|1239.67|1243.08|1240.28|1244.06|1241.26|1241.36|1238.56|0
1655862900000|2022-06-22 01:55:00|1243.32|1240.52|1242.09|1239.29|1244.55|1241.75|1241.85|1239.05|0
1655863200000|2022-06-22 02:00:00|1242.22|1239.42|1240.62|1237.82|1242.22|1239.42|1240.38|1237.58|0
1655863500000|2022-06-22 02:05:00|1240.75|1237.95|1241.98|1239.18|1242.83|1240.03|1240.38|1237.58|0
1655863800000|2022-06-22 02:10:00|1241.85|1239.05|1241.6|1238.8|1242.34|1239.54|1240.26|1237.46|0
1655864100000|2022-06-22 02:15:00|1241.85|1239.05|1244.92|1242.12|1245.04|1242.24|1241.73|1238.93|0
1655864400000|2022-06-22 02:20:00|1244.79|1241.99|1246.02|1243.22|1247|1244.2|1244.06|1241.26|0
1655864700000|2022-06-22 02:25:00|1245.9|1243.1|1245.9|1243.1|1247|1244.2|1245.53|1242.73|0
1655865000000|2022-06-22 02:30:00|1246.02|1243.22|1245.53|1242.73|1246.27|1243.47|1245.53|1242.73|0
1655865300000|2022-06-22 02:35:00|1245.78|1242.98|1245.78|1242.98|1246.27|1243.47|1243.57|1240.77|0
1655865600000|2022-06-22 02:40:00|1246.02|1243.22|1249.21|1246.41|1249.46|1246.66|1245.04|1242.24|0
1655865900000|2022-06-22 02:45:00|1249.71|1246.91|1252.65|1249.85|1252.65|1249.85|1249.59|1246.79|0
1655866200000|2022-06-22 02:50:00|1252.41|1249.61|1252.41|1249.61|1253.88|1251.08|1251.67|1248.87|0
1655866500000|2022-06-22 02:55:00|1252.65|1249.85|1255.85|1253.05|1255.85|1253.05|1252.16|1249.36|0
1655866800000|2022-06-22 03:00:00|1256.1|1253.3|1255.98|1253.18|1256.34|1253.54|1253.64|1250.84|0
1655867100000|2022-06-22 03:05:00|1255.85|1253.05|1257.57|1254.77|1257.57|1254.77|1254.75|1251.95|0
1655867400000|2022-06-22 03:10:00|1257.32|1254.52|1256.83|1254.03|1259.29|1256.49|1256.83|1254.03|0
1655867700000|2022-06-22 03:15:00|1256.96|1254.16|1256.34|1253.54|1257.82|1255.02|1256.09|1253.29|0
1655868000000|2022-06-22 03:20:00|1256.59|1253.79|1256.83|1254.03|1256.83|1254.03|1255.11|1252.31|0
1655868300000|2022-06-22 03:25:00|1256.59|1253.79|1255.11|1252.31|1256.59|1253.79|1254.37|1251.57|0
1655868600000|2022-06-22 03:30:00|1255.36|1252.56|1257.82|1255.02|1259.04|1256.24|1255.36|1252.56|0
1655868900000|2022-06-22 03:35:00|1257.94|1255.14|1260.27|1257.47|1260.65|1257.85|1257.82|1255.02|0
1655869200000|2022-06-22 03:40:00|1259.91|1257.11|1258.43|1255.63|1260.52|1257.72|1258.06|1255.26|0
1655869500000|2022-06-22 03:45:00|1258.55|1255.75|1257.08|1254.28|1258.8|1256|1256.34|1253.54|0
1655869800000|2022-06-22 03:50:00|1256.96|1254.16|1256.47|1253.67|1257.08|1254.28|1254.75|1251.95|0
1655870100000|2022-06-22 03:55:00|1256.58|1253.78|1256.58|1253.78|1257.32|1254.52|1256.09|1253.29|0
1655870400000|2022-06-22 04:00:00|1256.71|1253.91|1257.57|1254.77|1257.57|1254.77|1256.58|1253.78|0
1655870700000|2022-06-22 04:05:00|1257.81|1255.01|1256.96|1254.16|1257.81|1255.01|1256.34|1253.54|0
1655871000000|2022-06-22 04:10:00|1256.83|1254.03|1259.15|1256.35|1260.43|1257.63|1256.58|1253.78|0
1655871300000|2022-06-22 04:15:00|1259.27|1256.47|1259.02|1256.22|1259.76|1256.96|1258.53|1255.73|0
1655871600000|2022-06-22 04:20:00|1258.91|1256.11|1258.29|1255.49|1259.76|1256.96|1257.44|1254.64|0
1655871900000|2022-06-22 04:25:00|1258.17|1255.37|1258.78|1255.98|1259.15|1256.35|1257.55|1254.75|0
1655872200000|2022-06-22 04:30:00|1258.91|1256.11|1257.31|1254.51|1259.02|1256.22|1257.06|1254.26|0
1655872500000|2022-06-22 04:35:00|1257.19|1254.39|1257.31|1254.51|1258.04|1255.24|1257.06|1254.26|0
1655872800000|2022-06-22 04:40:00|1257.43|1254.63|1256.82|1254.02|1257.43|1254.63|1256.57|1253.77|0
1655873100000|2022-06-22 04:45:00|1256.7|1253.9|1255.35|1252.55|1257.06|1254.26|1254.74|1251.94|0
1655873400000|2022-06-22 04:50:00|1254.99|1252.19|1256.57|1253.77|1256.94|1254.14|1254.62|1251.82|0
1655873700000|2022-06-22 04:55:00|1256.32|1253.52|1255.59|1252.79|1256.45|1253.65|1255.47|1252.67|0
1655874000000|2022-06-22 05:00:00|1255.47|1252.67|1253.51|1250.71|1256.21|1253.41|1252.65|1249.85|0
1655874300000|2022-06-22 05:05:00|1253.87|1251.07|1254.36|1251.56|1255.34|1252.54|1252.89|1250.09|0
1655874600000|2022-06-22 05:10:00|1254.12|1251.32|1258.29|1255.49|1258.53|1255.73|1253.63|1250.83|0
1655874900000|2022-06-22 05:15:00|1258.53|1255.73|1256.7|1253.9|1258.53|1255.73|1256.57|1253.77|0
1655875200000|2022-06-22 05:20:00|1256.81|1254.01|1255.34|1252.54|1257.55|1254.75|1254.85|1252.05|0
1655875500000|2022-06-22 05:25:00|1255.83|1253.03|1256.32|1253.52|1256.94|1254.14|1255.83|1253.03|0
1655875800000|2022-06-22 05:30:00|1256.45|1253.65|1257.3|1254.5|1257.55|1254.75|1256.32|1253.52|0
1655876100000|2022-06-22 05:35:00|1257.55|1254.75|1259.76|1256.96|1260.25|1257.45|1257.55|1254.75|0
1655876400000|2022-06-22 05:40:00|1259.51|1256.71|1261.72|1258.92|1261.97|1259.17|1259.15|1256.35|0
1655876700000|2022-06-22 05:45:00|1261.48|1258.68|1261.23|1258.43|1262.46|1259.66|1260.98|1258.18|0
1655877000000|2022-06-22 05:50:00|1261.36|1258.56|1266.38|1263.58|1267.37|1264.57|1261.23|1258.43|0
1655877300000|2022-06-22 05:55:00|1266.88|1264.08|1267.12|1264.32|1268.35|1265.55|1265.28|1262.48|0
1655877600000|2022-06-22 06:00:00|1266.87|1264.07|1265.65|1262.85|1267.37|1264.57|1262.95|1260.15|0
1655877900000|2022-06-22 06:05:00|1265.89|1263.09|1265.65|1262.85|1266.14|1263.34|1263.19|1260.39|0
1655878200000|2022-06-22 06:10:00|1265.89|1263.09|1269.95|1267.15|1270.31|1267.51|1264.91|1262.11|0
1655878500000|2022-06-22 06:15:00|1269.08|1266.28|1271.67|1268.87|1273.01|1270.21|1268.1|1265.3|0
1655878800000|2022-06-22 06:20:00|1271.79|1268.99|1268.59|1265.79|1272.28|1269.48|1268.1|1265.3|0
1655879100000|2022-06-22 06:25:00|1268.35|1265.55|1269.7|1266.9|1271.05|1268.25|1268.1|1265.3|0
1655879400000|2022-06-22 06:30:00|1269.82|1267.02|1269.08|1266.28|1271.54|1268.74|1267.86|1265.06|0
1655879700000|2022-06-22 06:35:00|1269.21|1266.41|1268.47|1265.67|1270.19|1267.39|1268.47|1265.67|0
1655880000000|2022-06-22 06:40:00|1268.35|1265.55|1267.86|1265.06|1270.31|1267.51|1267.86|1265.06|0
1655880300000|2022-06-22 06:45:00|1267.98|1265.18|1266.14|1263.34|1268.59|1265.79|1265.65|1262.85|0
1655880600000|2022-06-22 06:50:00|1265.89|1263.09|1267.36|1264.56|1268.35|1265.55|1264.91|1262.11|0
1655880900000|2022-06-22 06:55:00|1267.12|1264.32|1267.85|1265.05|1269.33|1266.53|1266.87|1264.07|0
1655881200000|2022-06-22 07:00:00|1267.25|1264.45|1276.33|1273.53|1276.94|1274.14|1266.87|1264.07|0
1655881500000|2022-06-22 07:05:00|1276.87|1274.47|1285.84|1283.44|1288.18|1285.78|1276.74|1274.34|0
1655881800000|2022-06-22 07:10:00|1286.82|1284.42|1284.15|1281.75|1290.05|1287.65|1284.15|1281.75|0
1655882100000|2022-06-22 07:15:00|1283.91|1281.51|1285.38|1282.98|1286.49|1284.09|1282.19|1279.79|0
1655882400000|2022-06-22 07:20:00|1286.36|1283.96|1290.29|1287.89|1292.75|1290.35|1285.38|1282.98|0
1655882700000|2022-06-22 07:25:00|1289.56|1287.16|1287.47|1285.07|1290.42|1288.02|1285.87|1283.47|0
1655883000000|2022-06-22 07:30:00|1288.33|1285.93|1279.98|1277.58|1288.95|1286.55|1278.26|1275.86|0
1655883300000|2022-06-22 07:35:00|1279.73|1277.33|1282.7|1280.3|1284.4|1282|1279.49|1277.09|0
1655883600000|2022-06-22 07:40:00|1282.95|1280.55|1287.26|1284.86|1287.26|1284.86|1281.72|1279.32|0
1655883900000|2022-06-22 07:45:00|1287.5|1285.1|1288.6|1286.2|1291.31|1288.91|1286.39|1283.99|0
1655884200000|2022-06-22 07:50:00|1288.48|1286.08|1290.57|1288.17|1291.31|1288.91|1286.88|1284.48|0
1655884500000|2022-06-22 07:55:00|1290.82|1288.42|1289.96|1287.56|1291.55|1289.15|1288.36|1285.96|0
1655884800000|2022-06-22 08:00:00|1289.83|1287.43|1292.54|1290.14|1293.65|1291.25|1286.63|1284.23|0
1655885100000|2022-06-22 08:05:00|1292.67|1290.27|1291.31|1288.91|1295.49|1293.09|1291.31|1288.91|0
1655885400000|2022-06-22 08:10:00|1290.82|1288.42|1287.86|1285.46|1291.06|1288.66|1285.4|1283|0
1655885700000|2022-06-22 08:15:00|1288.11|1285.71|1290.08|1287.68|1290.08|1287.68|1286.39|1283.99|0
1655886000000|2022-06-22 08:20:00|1289.83|1287.43|1289.22|1286.82|1291.06|1288.66|1287.13|1284.73|0
1655886300000|2022-06-22 08:25:00|1289.34|1286.94|1290.45|1288.05|1291.8|1289.4|1288.6|1286.2|0
1655886600000|2022-06-22 08:30:00|1290.7|1288.3|1286.18|1283.78|1291.31|1288.91|1284.7|1282.3|0
1655886900000|2022-06-22 08:35:00|1286.43|1284.03|1285.44|1283.04|1287.29|1284.89|1282.74|1280.34|0
1655887200000|2022-06-22 08:40:00|1285.2|1282.8|1287.66|1285.26|1288.64|1286.24|1284.7|1282.3|0
1655887500000|2022-06-22 08:45:00|1287.17|1284.77|1289.87|1287.47|1290.37|1287.97|1287.17|1284.77|0
1655887800000|2022-06-22 08:50:00|1289.75|1287.35|1286.06|1283.66|1290|1287.6|1285.69|1283.29|0
1655888100000|2022-06-22 08:55:00|1286.43|1284.03|1284.95|1282.55|1286.67|1284.27|1284.46|1282.06|0
1655888400000|2022-06-22 09:00:00|1284.83|1282.43|1283.6|1281.2|1284.83|1282.43|1281.5|1279.1|0
1655888700000|2022-06-22 09:05:00|1283.47|1281.07|1284.21|1281.81|1285.2|1282.8|1282.73|1280.33|0
1655889000000|2022-06-22 09:10:00|1284.09|1281.69|1285.69|1283.29|1286.18|1283.78|1283.85|1281.45|0
1655889300000|2022-06-22 09:15:00|1286.18|1283.78|1281.01|1278.61|1286.43|1284.03|1280.52|1278.12|0
1655889600000|2022-06-22 09:20:00|1280.89|1278.49|1278.8|1276.4|1281.75|1279.35|1277.81|1275.41|0
1655889900000|2022-06-22 09:25:00|1279.04|1276.64|1279.54|1277.14|1280.27|1277.87|1278.31|1275.91|0
1655890200000|2022-06-22 09:30:00|1280.03|1277.63|1282.12|1279.72|1282.49|1280.09|1279.54|1277.14|0
1655890500000|2022-06-22 09:35:00|1282.24|1279.84|1280.15|1277.75|1282.24|1279.84|1279.04|1276.64|0
1655890800000|2022-06-22 09:40:00|1280.03|1277.63|1278.3|1275.9|1281.5|1279.1|1277.69|1275.29|0
1655891100000|2022-06-22 09:45:00|1279.04|1276.64|1281.38|1278.98|1281.75|1279.35|1278.19|1275.79|0
1655891400000|2022-06-22 09:50:00|1281.14|1278.74|1277.69|1275.29|1281.5|1279.1|1277.57|1275.17|0
1655891700000|2022-06-22 09:55:00|1277.94|1275.54|1278.19|1275.79|1279.42|1277.02|1276.83|1274.43|0
1655892000000|2022-06-22 10:00:00|1278.43|1276.03|1276.58|1274.18|1279.66|1277.26|1276.09|1273.69|0
1655892300000|2022-06-22 10:05:00|1276.22|1273.82|1274.12|1271.72|1276.22|1273.82|1274.12|1271.72|0
1655892600000|2022-06-22 10:10:00|1274.37|1271.97|1274.12|1271.72|1274.86|1272.46|1272.65|1270.25|0
1655892900000|2022-06-22 10:15:00|1274|1271.6|1275.11|1272.71|1275.6|1273.2|1272.89|1270.49|0
1655893200000|2022-06-22 10:20:00|1274.99|1272.59|1271.91|1269.51|1274.99|1272.59|1271.66|1269.26|0
1655893500000|2022-06-22 10:25:00|1272.16|1269.76|1272.4|1270|1272.89|1270.49|1271.05|1268.65|0
1655893800000|2022-06-22 10:30:00|1271.42|1269.02|1272.89|1270.49|1273.14|1270.74|1271.42|1269.02|0
1655894100000|2022-06-22 10:35:00|1272.65|1270.25|1274.61|1272.21|1275.6|1273.2|1271.79|1269.39|0
1655894400000|2022-06-22 10:40:00|1274.86|1272.46|1276.33|1273.93|1278.3|1275.9|1274.86|1272.46|0
1655894700000|2022-06-22 10:45:00|1276.46|1274.06|1272.77|1270.37|1276.46|1274.06|1272.65|1270.25|0
1655895000000|2022-06-22 10:50:00|1272.65|1270.25|1271.66|1269.26|1273.63|1271.23|1271.17|1268.77|0
1655895300000|2022-06-22 10:55:00|1271.54|1269.14|1275.1|1272.7|1275.6|1273.2|1271.54|1269.14|0
1655895600000|2022-06-22 11:00:00|1274.25|1271.85|1271.3|1268.9|1274.86|1272.46|1269.7|1267.3|0
1655895900000|2022-06-22 11:05:00|1271.42|1269.02|1271.3|1268.9|1272.65|1270.25|1270.19|1267.79|0
1655896200000|2022-06-22 11:10:00|1271.17|1268.77|1272.15|1269.75|1272.4|1270|1270.31|1267.91|0
1655896500000|2022-06-22 11:15:00|1272.4|1270|1267.24|1264.84|1272.64|1270.24|1267.24|1264.84|0
1655896800000|2022-06-22 11:20:00|1267.48|1265.08|1268.59|1266.19|1268.96|1266.56|1266.01|1263.61|0
1655897100000|2022-06-22 11:25:00|1268.1|1265.7|1265.52|1263.12|1268.35|1265.95|1265.52|1263.12|0
1655897400000|2022-06-22 11:30:00|1265.15|1262.75|1265.76|1263.36|1266.99|1264.59|1264.53|1262.13|0
1655897700000|2022-06-22 11:35:00|1265.64|1263.24|1267.73|1265.33|1268.71|1266.31|1265.4|1263|0
1655898000000|2022-06-22 11:40:00|1267.86|1265.46|1269.94|1267.54|1269.94|1267.54|1267.48|1265.08|0
1655898300000|2022-06-22 11:45:00|1269.82|1267.42|1271.91|1269.51|1272.4|1270|1269.69|1267.29|0
1655898600000|2022-06-22 11:50:00|1271.66|1269.26|1271.41|1269.01|1272.15|1269.75|1270.92|1268.52|0
1655898900000|2022-06-22 11:55:00|1271.54|1269.14|1273.63|1271.23|1273.87|1271.47|1270.92|1268.52|0
1655899200000|2022-06-22 12:00:00|1273.87|1271.47|1274.61|1272.21|1275.59|1273.19|1271.54|1269.14|0
1655899500000|2022-06-22 12:05:00|1274.49|1272.09|1275.59|1273.19|1276.58|1274.18|1273.87|1271.47|0
1655899800000|2022-06-22 12:10:00|1275.84|1273.44|1275.59|1273.19|1276.33|1273.93|1273.87|1271.47|0
1655900100000|2022-06-22 12:15:00|1275.84|1273.44|1279.53|1277.13|1280.15|1277.75|1274.86|1272.46|0
1655900400000|2022-06-22 12:20:00|1280.02|1277.62|1279.04|1276.64|1280.64|1278.24|1278.79|1276.39|0
1655900700000|2022-06-22 12:25:00|1278.79|1276.39|1278.67|1276.27|1279.28|1276.88|1277.07|1274.67|0
1655901000000|2022-06-22 12:30:00|1278.79|1276.39|1282.23|1279.83|1283.84|1281.44|1278.3|1275.9|0
1655901300000|2022-06-22 12:35:00|1282.36|1279.96|1283.46|1281.06|1284.94|1282.54|1281.74|1279.34|0
1655901600000|2022-06-22 12:40:00|1283.71|1281.31|1281.74|1279.34|1284.94|1282.54|1281.74|1279.34|0
1655901900000|2022-06-22 12:45:00|1281.99|1279.59|1282.61|1280.21|1282.85|1280.45|1280.76|1278.36|0
1655902200000|2022-06-22 12:50:00|1282.73|1280.33|1280.15|1277.75|1284.33|1281.93|1277.31|1274.91|0
1655902500000|2022-06-22 12:55:00|1280.27|1277.87|1272.77|1270.37|1280.27|1277.87|1272.39|1269.99|0
1655902800000|2022-06-22 13:00:00|1272.64|1270.24|1278.3|1275.9|1278.54|1276.14|1272.64|1270.24|0
1655903100000|2022-06-22 13:05:00|1278.05|1275.65|1277.69|1275.29|1281|1278.6|1277.31|1274.91|0
1655903400000|2022-06-22 13:10:00|1277.56|1275.16|1276.08|1273.68|1279.28|1276.88|1274.61|1272.21|0
1655903700000|2022-06-22 13:15:00|1276.21|1273.81|1275.1|1272.7|1278.3|1275.9|1274.61|1272.21|0
1655904000000|2022-06-22 13:20:00|1275.34|1272.94|1269.82|1267.42|1275.34|1272.94|1269.2|1266.8|0
1655904300000|2022-06-22 13:25:00|1270.43|1268.03|1264.77|1262.37|1273.62|1271.22|1262.56|1260.16|0
1655904600000|2022-06-22 13:30:00|1265.51|1263.11|1255.18|1252.78|1269.44|1267.04|1245.38|1242.98|0
1655904900000|2022-06-22 13:35:00|1256.16|1253.76|1255.42|1253.02|1260.83|1258.43|1249.77|1247.37|0
1655905200000|2022-06-22 13:40:00|1255.18|1252.78|1249.28|1246.88|1261.08|1258.68|1249.03|1246.63|0
1655905500000|2022-06-22 13:45:00|1248.79|1246.39|1246.35|1243.95|1251.73|1249.33|1243.38|1240.98|0
1655905800000|2022-06-22 13:50:00|1247.58|1245.18|1231.87|1229.47|1254.46|1252.06|1231.14|1228.74|0
1655906100000|2022-06-22 13:55:00|1231.63|1229.23|1237.07|1234.67|1237.07|1234.67|1227.46|1225.06|0
1655906400000|2022-06-22 14:00:00|1236.58|1234.18|1238.05|1235.65|1243.7|1241.3|1232.41|1230.01|0
1655906700000|2022-06-22 14:05:00|1237.81|1235.41|1232.07|1229.67|1241.74|1239.34|1232.07|1229.67|0
1655907000000|2022-06-22 14:10:00|1231.58|1229.18|1223.73|1221.33|1236|1233.6|1223|1220.6|0
1655907300000|2022-06-22 14:15:00|1224.22|1221.82|1213.2|1210.8|1225.45|1223.05|1213.2|1210.8|0
1655907600000|2022-06-22 14:20:00|1213.44|1211.04|1203.65|1201.25|1215.39|1212.99|1203.03|1200.63|0
1655907900000|2022-06-22 14:25:00|1203.76|1201.36|1204.03|1201.63|1206.21|1203.81|1202.3|1199.9|0
1655908200000|2022-06-22 14:30:00|1203.9|1201.5|1201.45|1199.05|1205.37|1202.97|1198.27|1195.87|0
1655908500000|2022-06-22 14:35:00|1202.19|1199.79|1193.38|1190.98|1203.66|1201.26|1192.64|1190.24|0
1655908800000|2022-06-22 14:40:00|1193.13|1190.73|1197.54|1195.14|1199.98|1197.58|1192.89|1190.49|0
1655909100000|2022-06-22 14:45:00|1197.29|1194.89|1203.41|1201.01|1208.56|1206.16|1197.05|1194.65|0
1655909400000|2022-06-22 14:50:00|1203.66|1201.26|1204.88|1202.48|1206.11|1203.71|1201.21|1198.81|0
1655909700000|2022-06-22 14:55:00|1205.13|1202.73|1203.9|1201.5|1207.57|1205.17|1203.41|1201.01|0
1655910000000|2022-06-22 15:00:00|1204.15|1201.75|1212.85|1210.45|1217.13|1214.73|1203.41|1201.01|0
1655910300000|2022-06-22 15:05:00|1212.23|1209.83|1210.01|1207.61|1217.26|1214.86|1209.77|1207.37|0
1655910600000|2022-06-22 15:10:00|1210.5|1208.1|1211.48|1209.08|1211.97|1209.57|1208.3|1205.9|0
1655910900000|2022-06-22 15:15:00|1211.24|1208.84|1204.87|1202.47|1211.48|1209.08|1203.64|1201.24|0
1655911200000|2022-06-22 15:20:00|1204.62|1202.22|1206.58|1204.18|1209.77|1207.37|1204.62|1202.22|0
1655911500000|2022-06-22 15:25:00|1206.34|1203.94|1205.01|1202.61|1207.07|1204.67|1201.68|1199.28|0
1655911800000|2022-06-22 15:30:00|1204.77|1202.37|1200.12|1197.72|1205.01|1202.61|1195.84|1193.44|0
1655912100000|2022-06-22 15:35:00|1200.36|1197.96|1199.87|1197.47|1201.1|1198.7|1198.4|1196|0
1655912400000|2022-06-22 15:40:00|1199.63|1197.23|1212.36|1209.96|1212.85|1210.45|1199.51|1197.11|0
1655912700000|2022-06-22 15:45:00|1212.6|1210.2|1213.68|1211.28|1218.34|1215.94|1211.62|1209.22|0
1655913000000|2022-06-22 15:50:00|1213.19|1210.79|1220.05|1217.65|1221.77|1219.37|1212.59|1210.19|0
1655913300000|2022-06-22 15:55:00|1219.56|1217.16|1224.93|1222.53|1225.42|1223.02|1218.09|1215.69|0
1655913600000|2022-06-22 16:00:00|1225.17|1222.77|1222.97|1220.57|1226.4|1224|1214.15|1211.75|0
1655913900000|2022-06-22 16:05:00|1224.44|1222.04|1227.63|1225.23|1230.32|1227.92|1223.7|1221.3|0
1655914200000|2022-06-22 16:10:00|1227.13|1224.73|1223.21|1220.81|1227.87|1225.47|1221.01|1218.61|0
1655914500000|2022-06-22 16:15:00|1222.97|1220.57|1216.48|1214.08|1223.46|1221.06|1215.37|1212.97|0
1655914800000|2022-06-22 16:20:00|1217.33|1214.93|1216.61|1214.21|1218.31|1215.91|1213.41|1211.01|0
1655915100000|2022-06-22 16:25:00|1216.86|1214.46|1215.88|1213.48|1217.84|1215.44|1213.43|1211.03|0
1655915400000|2022-06-22 16:30:00|1216.61|1214.21|1211.96|1209.56|1217.35|1214.95|1210.98|1208.58|0
1655915700000|2022-06-22 16:35:00|1211.47|1209.07|1215.63|1213.23|1215.63|1213.23|1208.77|1206.37|0
1655916000000|2022-06-22 16:40:00|1215.14|1212.74|1209.26|1206.86|1215.14|1212.74|1209.26|1206.86|0
1655916300000|2022-06-22 16:45:00|1209.5|1207.1|1212.2|1209.8|1212.94|1210.54|1208.52|1206.12|0
1655916600000|2022-06-22 16:50:00|1211.71|1209.31|1211.71|1209.31|1214.41|1212.01|1209.99|1207.59|0
1655916900000|2022-06-22 16:55:00|1211.46|1209.06|1207.3|1204.9|1213.18|1210.78|1206.81|1204.41|0
1655917200000|2022-06-22 17:00:00|1207.54|1205.14|1213.92|1211.52|1216.61|1214.21|1206.32|1203.92|0
1655917500000|2022-06-22 17:05:00|1214.41|1212.01|1212.2|1209.8|1214.41|1212.01|1210.97|1208.57|0
1655917800000|2022-06-22 17:10:00|1212.44|1210.04|1208.03|1205.63|1212.44|1210.04|1207.3|1204.9|0
1655918100000|2022-06-22 17:15:00|1207.79|1205.39|1203.39|1200.99|1209.27|1206.87|1203.15|1200.75|0
1655918400000|2022-06-22 17:20:00|1202.9|1200.5|1200.94|1198.54|1204.37|1201.97|1199.96|1197.56|0
1655918700000|2022-06-22 17:25:00|1200.7|1198.3|1200.94|1198.54|1203.88|1201.48|1198.49|1196.09|0
1655919000000|2022-06-22 17:30:00|1201.19|1198.79|1206.33|1203.93|1206.33|1203.93|1201.19|1198.79|0
1655919300000|2022-06-22 17:35:00|1207.06|1204.66|1203.64|1201.24|1209.02|1206.62|1202.9|1200.5|0
1655919600000|2022-06-22 17:40:00|1203.88|1201.48|1201.19|1198.79|1205.1|1202.7|1201.19|1198.79|0
1655919900000|2022-06-22 17:45:00|1200.94|1198.54|1197.76|1195.36|1202.17|1199.77|1197.76|1195.36|0
1655920200000|2022-06-22 17:50:00|1198|1195.6|1202.41|1200.01|1203.63|1201.23|1197.76|1195.36|0
1655920500000|2022-06-22 17:55:00|1202.66|1200.26|1200.7|1198.3|1205.1|1202.7|1200.45|1198.05|0
1655920800000|2022-06-22 18:00:00|1199.72|1197.32|1198.25|1195.85|1201.68|1199.28|1196.29|1193.89|0
1655921100000|2022-06-22 18:05:00|1198|1195.6|1187.51|1185.11|1198.74|1196.34|1186.75|1184.35|0
1655921400000|2022-06-22 18:10:00|1188.24|1185.84|1188.11|1185.71|1191.29|1188.89|1187.86|1185.46|0
1655921700000|2022-06-22 18:15:00|1187.86|1185.46|1187.86|1185.46|1189.58|1187.18|1184.93|1182.53|0
1655922000000|2022-06-22 18:20:00|1187.13|1184.73|1193.49|1190.61|1197.16|1194.76|1187.13|1184.73|0
1655922300000|2022-06-22 18:25:00|1193.73|1190.85|1199.12|1196.24|1199.61|1196.73|1193.49|1190.61|0
1655922600000|2022-06-22 18:30:00|1198.63|1195.75|1196.91|1194.03|1199.49|1196.61|1196.18|1193.3|0
1655922900000|2022-06-22 18:35:00|1196.67|1193.79|1198.75|1195.87|1199.24|1196.36|1196.55|1193.67|0
1655923200000|2022-06-22 18:40:00|1198.87|1195.99|1200.1|1197.7|1202.79|1200.39|1197.16|1194.28|0
1655923500000|2022-06-22 18:45:00|1200.34|1197.94|1204.75|1202.35|1204.75|1202.35|1198.38|1195.98|0
1655923800000|2022-06-22 18:50:00|1205.24|1202.84|1202.88|1200.48|1206.8|1204.4|1202.88|1200.48|0
1655924100000|2022-06-22 18:55:00|1202.64|1200.24|1199.7|1197.3|1202.64|1200.24|1197.99|1195.59|0
1655924400000|2022-06-22 19:00:00|1199.46|1197.06|1198.59|1196.19|1204.48|1202.08|1197.25|1194.85|0
1655924700000|2022-06-22 19:05:00|1197.37|1194.97|1202.26|1199.86|1203|1200.6|1196.14|1193.74|0
1655925000000|2022-06-22 19:10:00|1202.51|1200.11|1203.73|1201.33|1207.17|1204.77|1201.28|1198.88|0
1655925300000|2022-06-22 19:15:00|1202.64|1200.24|1206.16|1203.76|1207.14|1204.74|1201.04|1198.64|0
1655925600000|2022-06-22 19:20:00|1206.4|1204|1205.42|1203.02|1206.9|1204.5|1202.97|1200.57|0
1655925900000|2022-06-22 19:25:00|1206.16|1203.76|1213.76|1211.36|1216.46|1214.06|1205.18|1202.78|0
1655926200000|2022-06-22 19:30:00|1214.74|1212.34|1217.69|1215.29|1217.69|1215.29|1210.82|1208.42|0
1655926500000|2022-06-22 19:35:00|1217.93|1215.53|1219.9|1217.5|1223.09|1220.69|1216.71|1214.31|0
1655926800000|2022-06-22 19:40:00|1221.37|1218.97|1218.91|1216.51|1224.81|1222.41|1217.44|1215.04|0
1655927100000|2022-06-22 19:45:00|1220.14|1217.74|1224.38|1221.98|1227.51|1225.11|1219.65|1217.25|0
1655927400000|2022-06-22 19:50:00|1225.37|1222.97|1214.32|1211.92|1226.35|1223.95|1213.1|1210.7|0
1655927700000|2022-06-22 19:55:00|1214.08|1211.68|1228.8|1226.4|1228.8|1226.4|1213.1|1210.7|0
1655928000000|2022-06-22 20:00:00|1227.33|1224.93|1224.14|1221.74|1228.56|1226.16|1222.67|1220.27|0
1655928300000|2022-06-22 20:05:00|1224.38|1221.98|1223.89|1221.49|1225.12|1222.72|1222.67|1220.27|0
1655928600000|2022-06-22 20:10:00|1224.14|1221.74|1223.16|1220.76|1224.14|1221.74|1221.68|1219.28|0
1655928900000|2022-06-22 20:15:00|1223.85|1221.05|1224.71|1221.91|1225.07|1222.27|1223.48|1220.68|0
1655929200000|2022-06-22 20:20:00|1224.58|1221.78|1222.13|1219.33|1224.83|1222.03|1222.13|1219.33|0
1655929500000|2022-06-22 20:25:00|1222.62|1219.82|1227.04|1224.24|1227.04|1224.24|1222.13|1219.33|0
1655929800000|2022-06-22 20:30:00|1226.55|1223.75|1228.88|1226.08|1229.49|1226.69|1226.55|1223.75|0
1655930100000|2022-06-22 20:35:00|1228.76|1225.96|1227.04|1224.24|1229.74|1226.94|1227.04|1224.24|0
1655930400000|2022-06-22 20:40:00|1226.79|1223.99|1226.92|1224.12|1228.15|1225.35|1225.7|1222.9|0
1655930700000|2022-06-22 20:45:00|1227.05|1224.25|1228.89|1226.09|1229.63|1226.83|1226.92|1224.12|0
1655931000000|2022-06-22 20:50:00|1229.02|1226.22|1229.87|1227.07|1229.87|1227.07|1228.15|1225.35|0
1655931300000|2022-06-22 20:55:00|1230|1227.2|1229.02|1226.22|1230.12|1227.32|1228.64|1225.84|0
1655931600000|2022-06-22 21:00:00|1229.06|1226.26|1229.49|1226.69|1229.67|1226.87|1229.06|1226.26|0
1655931900000|2022-06-22 21:05:00|1229.06|1226.26|1228.8|1226|1229.23|1226.43|1228.8|1226|0
1655932200000|2022-06-22 21:10:00|1228.84|1226.04|1229.34|1226.54|1229.42|1226.62|1228.69|1225.89|0
1655932500000|2022-06-22 21:15:00|1228.99|1226.19|1229.2|1226.4|1229.2|1226.4|1228.88|1226.08|0
1655932800000|2022-06-22 21:20:00|1228.99|1226.19|1229.34|1226.54|1229.34|1226.54|1228.95|1226.15|0
1655933100000|2022-06-22 21:25:00|1229.42|1226.62|1229.66|1226.86|1229.92|1227.12|1229.42|1226.62|0
1655933400000|2022-06-22 21:30:00|1229.7|1226.9|1229.85|1227.05|1229.85|1227.05|1228.95|1226.15|0
1655934000000|2022-06-22 21:40:00|1229.53|1226.73|1229.77|1226.97|1229.88|1227.08|1229.31|1226.51|0
1655934300000|2022-06-22 21:45:00|1229.7|1226.9|1229.7|1226.9|1230.14|1227.34|1229.66|1226.86|0
1655934600000|2022-06-22 21:50:00|1229.63|1226.83|1229.38|1226.58|1229.63|1226.83|1229.38|1226.58|0
1655934900000|2022-06-22 21:55:00|1229.23|1226.43|1229.12|1226.32|1229.45|1226.65|1229.12|1226.32|0
1655935200000|2022-06-22 22:00:00|1228.03|1225.23|1227.66|1224.86|1229.26|1226.46|1225.94|1223.14|0
1655935500000|2022-06-22 22:05:00|1227.9|1225.1|1231.59|1228.79|1233.8|1231|1227.9|1225.1|0
1655935800000|2022-06-22 22:10:00|1231.72|1228.92|1229.87|1227.07|1231.84|1229.04|1229.87|1227.07|0
1655936100000|2022-06-22 22:15:00|1230.11|1227.31|1231.83|1229.03|1231.83|1229.03|1228.64|1225.84|0
1655936400000|2022-06-22 22:20:00|1231.59|1228.79|1233.8|1231|1233.8|1231|1231.23|1228.43|0
1655936700000|2022-06-22 22:25:00|1233.93|1231.13|1233.31|1230.51|1235.28|1232.48|1232.7|1229.9|0
1655937000000|2022-06-22 22:30:00|1232.95|1230.15|1234.05|1231.25|1234.67|1231.87|1232.95|1230.15|0
1655937300000|2022-06-22 22:35:00|1233.8|1231|1233.06|1230.26|1233.8|1231|1232.33|1229.53|0
1655937600000|2022-06-22 22:40:00|1233.31|1230.51|1232.45|1229.65|1234.05|1231.25|1232.08|1229.28|0
1655937900000|2022-06-22 22:45:00|1232.57|1229.77|1231.83|1229.03|1233.31|1230.51|1231.34|1228.54|0
1655938200000|2022-06-22 22:50:00|1231.96|1229.16|1232.82|1230.02|1233.31|1230.51|1231.47|1228.67|0
1655938500000|2022-06-22 22:55:00|1232.57|1229.77|1232.08|1229.28|1233.31|1230.51|1232.08|1229.28|0
1655938800000|2022-06-22 23:00:00|1231.96|1229.16|1233.68|1230.88|1233.8|1231|1231.96|1229.16|0
1655939100000|2022-06-22 23:05:00|1233.8|1231|1237.49|1234.69|1237.49|1234.69|1233.55|1230.75|0
1655939400000|2022-06-22 23:10:00|1237.24|1234.44|1238.96|1236.16|1239.83|1237.03|1236.88|1234.08|0
1655939700000|2022-06-22 23:15:00|1238.84|1236.04|1238.22|1235.42|1239.58|1236.78|1238.22|1235.42|0
1655940000000|2022-06-22 23:20:00|1237.98|1235.18|1243.14|1240.34|1243.27|1240.47|1237.98|1235.18|0
1655940300000|2022-06-22 23:25:00|1243.39|1240.59|1244.13|1241.33|1244.62|1241.82|1243.14|1240.34|0
1655940600000|2022-06-22 23:30:00|1244.01|1241.21|1246.96|1244.16|1248.07|1245.27|1244.01|1241.21|0
1655940900000|2022-06-22 23:35:00|1246.84|1244.04|1249.79|1246.99|1251.02|1248.22|1246.84|1244.04|0
1655941200000|2022-06-22 23:40:00|1249.92|1247.12|1247.33|1244.53|1249.92|1247.12|1246.1|1243.3|0
1655941500000|2022-06-22 23:45:00|1247.21|1244.41|1248.56|1245.76|1249.42|1246.62|1246.83|1244.03|0
1655941800000|2022-06-22 23:50:00|1248.69|1245.89|1246.34|1243.54|1248.8|1246|1245.24|1242.44|0
1655942100000|2022-06-22 23:55:00|1246.47|1243.67|1244.62|1241.82|1246.47|1243.67|1243.88|1241.08|0
1655942400000|2022-06-23 00:00:00|1244.87|1242.07|1242.29|1239.49|1245.36|1242.56|1241.17|1238.37|0
1655942700000|2022-06-23 00:05:00|1242.4|1239.6|1241.3|1238.5|1242.65|1239.85|1241.17|1238.37|0
1655943000000|2022-06-23 00:10:00|1241.17|1238.37|1241.42|1238.62|1242.4|1239.6|1241.17|1238.37|0
1655943300000|2022-06-23 00:15:00|1241.3|1238.5|1236.89|1234.09|1241.3|1238.5|1233.44|1230.64|0
1655943600000|2022-06-23 00:20:00|1236.52|1233.72|1236.99|1234.19|1237.98|1235.18|1234.92|1232.12|0
1655943900000|2022-06-23 00:25:00|1236.75|1233.95|1238.84|1236.04|1238.84|1236.04|1234.78|1231.98|0
1655944200000|2022-06-23 00:30:00|1238.71|1235.91|1237.73|1234.93|1242.4|1239.6|1237.73|1234.93|0
1655944500000|2022-06-23 00:35:00|1237.48|1234.68|1236.99|1234.19|1238.22|1235.42|1235.52|1232.72|0
1655944800000|2022-06-23 00:40:00|1237.37|1234.57|1233.92|1231.12|1237.73|1234.93|1233.55|1230.75|0
1655945100000|2022-06-23 00:45:00|1233.8|1231|1231.58|1228.78|1234.53|1231.73|1230.11|1227.31|0
1655945400000|2022-06-23 00:50:00|1231.83|1229.03|1222.37|1219.57|1231.83|1229.03|1221.64|1218.84|0
1655945700000|2022-06-23 00:55:00|1222.13|1219.33|1221.26|1218.46|1222.13|1219.33|1216.35|1213.55|0
1655946000000|2022-06-23 01:00:00|1221.51|1218.71|1221.75|1218.95|1223.97|1221.17|1219.43|1216.63|0
1655946300000|2022-06-23 01:05:00|1221.88|1219.08|1220.65|1217.85|1223.72|1220.92|1219.79|1216.99|0
1655946600000|2022-06-23 01:10:00|1220.53|1217.73|1223.36|1220.56|1223.36|1220.56|1219.3|1216.5|0
1655946900000|2022-06-23 01:15:00|1223.72|1220.92|1227.78|1224.98|1228.76|1225.96|1222.74|1219.94|0
1655947200000|2022-06-23 01:20:00|1227.65|1224.85|1224.7|1221.9|1227.65|1224.85|1222.37|1219.57|0
1655947500000|2022-06-23 01:25:00|1224.95|1222.15|1224.7|1221.9|1227.53|1224.73|1223.96|1221.16|0
1655947800000|2022-06-23 01:30:00|1224.46|1221.66|1223.23|1220.43|1224.58|1221.78|1221.02|1218.22|0
1655948100000|2022-06-23 01:35:00|1223.35|1220.55|1226.67|1223.87|1227.16|1224.36|1222.74|1219.94|0
1655948400000|2022-06-23 01:40:00|1226.3|1223.5|1229.12|1226.32|1229.12|1226.32|1225.93|1223.13|0
1655948700000|2022-06-23 01:45:00|1229|1226.2|1230.97|1228.17|1231.83|1229.03|1225.93|1223.13|0
1655949000000|2022-06-23 01:50:00|1231.33|1228.53|1238.71|1235.91|1238.71|1235.91|1231.09|1228.29|0
1655949300000|2022-06-23 01:55:00|1238.46|1235.66|1243.02|1240.22|1243.88|1241.08|1238.46|1235.66|0
1655949600000|2022-06-23 02:00:00|1243.27|1240.47|1240.43|1237.63|1244.12|1241.32|1240.19|1237.39|0
1655949900000|2022-06-23 02:05:00|1240.81|1238.01|1241.42|1238.62|1242.53|1239.73|1239.82|1237.02|0
1655950200000|2022-06-23 02:10:00|1241.3|1238.5|1244.5|1241.7|1246.58|1243.78|1240.19|1237.39|0
1655950500000|2022-06-23 02:15:00|1244.99|1242.19|1245.23|1242.43|1246.09|1243.29|1243.88|1241.08|0
1655950800000|2022-06-23 02:20:00|1245.35|1242.55|1247.94|1245.14|1248.31|1245.51|1244.12|1241.32|0
1655951100000|2022-06-23 02:25:00|1247.81|1245.01|1244.25|1241.45|1247.81|1245.01|1243.88|1241.08|0
1655951400000|2022-06-23 02:30:00|1244.12|1241.32|1238.22|1235.42|1244.12|1241.32|1238.22|1235.42|0
1655951700000|2022-06-23 02:35:00|1237.97|1235.17|1236.99|1234.19|1238.96|1236.16|1236.99|1234.19|0
1655952000000|2022-06-23 02:40:00|1236.74|1233.94|1238.22|1235.42|1238.71|1235.91|1236.5|1233.7|0
1655952300000|2022-06-23 02:45:00|1237.61|1234.81|1232.81|1230.01|1238.34|1235.54|1232.81|1230.01|0
1655952600000|2022-06-23 02:50:00|1232.94|1230.14|1236.38|1233.58|1236.38|1233.58|1232.56|1229.76|0
1655952900000|2022-06-23 02:55:00|1236|1233.2|1237.23|1234.43|1238.22|1235.42|1235.89|1233.09|0
1655953200000|2022-06-23 03:00:00|1237.48|1234.68|1239.45|1236.65|1240.43|1237.63|1236.13|1233.33|0
1655953500000|2022-06-23 03:05:00|1239.69|1236.89|1235.76|1232.96|1239.69|1236.89|1235.26|1232.46|0
1655953800000|2022-06-23 03:10:00|1235.26|1232.46|1235.76|1232.96|1236.25|1233.45|1232.31|1229.51|0
1655954100000|2022-06-23 03:15:00|1235.51|1232.71|1233.79|1230.99|1237.48|1234.68|1233.79|1230.99|0
1655954400000|2022-06-23 03:20:00|1233.05|1230.25|1233.92|1231.12|1234.77|1231.97|1232.69|1229.89|0
1655954700000|2022-06-23 03:25:00|1233.54|1230.74|1234.9|1232.1|1236.74|1233.94|1232.93|1230.13|0
1655955000000|2022-06-23 03:30:00|1235.02|1232.22|1234.9|1232.1|1236.74|1233.94|1234.03|1231.23|0
1655955300000|2022-06-23 03:35:00|1234.77|1231.97|1232.93|1230.13|1234.77|1231.97|1231.08|1228.28|0
1655955600000|2022-06-23 03:40:00|1232.81|1230.01|1236|1233.2|1236|1233.2|1232.31|1229.51|0
1655955900000|2022-06-23 03:45:00|1235.76|1232.96|1235.76|1232.96|1236|1233.2|1234.28|1231.48|0
1655956200000|2022-06-23 03:50:00|1235.26|1232.46|1234.53|1231.73|1236.25|1233.45|1234.28|1231.48|0
1655956500000|2022-06-23 03:55:00|1234.28|1231.48|1237.72|1234.92|1237.72|1234.92|1234.28|1231.48|0
1655956800000|2022-06-23 04:00:00|1237.85|1235.05|1237.6|1234.8|1237.97|1235.17|1236|1233.2|0
1655957100000|2022-06-23 04:05:00|1237.72|1234.92|1241.17|1238.37|1241.54|1238.74|1237.72|1234.92|0
1655957400000|2022-06-23 04:10:00|1240.92|1238.12|1237.6|1234.8|1241.17|1238.37|1236.98|1234.18|0
1655957700000|2022-06-23 04:15:00|1237.48|1234.68|1237.23|1234.43|1237.85|1235.05|1235.26|1232.46|0
1655958000000|2022-06-23 04:20:00|1236.98|1234.18|1234.52|1231.72|1237.36|1234.56|1234.28|1231.48|0
1655958300000|2022-06-23 04:25:00|1234.28|1231.48|1230.1|1227.3|1234.28|1231.48|1230.1|1227.3|0
1655958600000|2022-06-23 04:30:00|1229.98|1227.18|1228.87|1226.07|1231.08|1228.28|1227.64|1224.84|0
1655958900000|2022-06-23 04:35:00|1228.62|1225.82|1228.87|1226.07|1230.34|1227.54|1228.62|1225.82|0
1655959200000|2022-06-23 04:40:00|1228.38|1225.58|1226.9|1224.1|1228.38|1225.58|1226.66|1223.86|0
1655959500000|2022-06-23 04:45:00|1227.03|1224.23|1229.36|1226.56|1229.85|1227.05|1226.9|1224.1|0
1655959800000|2022-06-23 04:50:00|1229.61|1226.81|1231.95|1229.15|1232.8|1230|1229.12|1226.32|0
1655960100000|2022-06-23 04:55:00|1232.8|1230|1231.45|1228.65|1232.8|1230|1230.1|1227.3|0
1655960400000|2022-06-23 05:00:00|1231.57|1228.77|1230.59|1227.79|1231.57|1228.77|1230.1|1227.3|0
1655960700000|2022-06-23 05:05:00|1230.72|1227.92|1231.33|1228.53|1231.57|1228.77|1229.11|1226.31|0
1655961000000|2022-06-23 05:10:00|1231.57|1228.77|1231.7|1228.9|1232.19|1229.39|1230.23|1227.43|0
1655961300000|2022-06-23 05:15:00|1231.57|1228.77|1228.62|1225.82|1231.57|1228.77|1227.15|1224.35|0
1655961600000|2022-06-23 05:20:00|1228.87|1226.07|1230.96|1228.16|1231.08|1228.28|1227.64|1224.84|0
1655961900000|2022-06-23 05:25:00|1230.72|1227.92|1227.77|1224.97|1230.96|1228.16|1227.15|1224.35|0
1655962200000|2022-06-23 05:30:00|1227.89|1225.09|1224.2|1221.4|1227.89|1225.09|1222.97|1220.17|0
1655962500000|2022-06-23 05:35:00|1223.95|1221.15|1226.9|1224.1|1226.9|1224.1|1222.48|1219.68|0
1655962800000|2022-06-23 05:40:00|1226.78|1223.98|1226.66|1223.86|1227.03|1224.23|1225.18|1222.38|0
1655963100000|2022-06-23 05:45:00|1226.41|1223.61|1225.92|1223.12|1227.39|1224.59|1225.43|1222.63|0
1655963400000|2022-06-23 05:50:00|1226.41|1223.61|1229.6|1226.8|1229.6|1226.8|1226.41|1223.61|0
1655963700000|2022-06-23 05:55:00|1229.36|1226.56|1228.62|1225.82|1230.34|1227.54|1228.13|1225.33|0
1655964000000|2022-06-23 06:00:00|1228.87|1226.07|1229.73|1226.93|1233.78|1230.98|1227.64|1224.84|0
1655964300000|2022-06-23 06:05:00|1229.85|1227.05|1232.55|1229.75|1233.54|1230.74|1229.73|1226.93|0
1655964600000|2022-06-23 06:10:00|1232.31|1229.51|1231.32|1228.52|1232.93|1230.13|1229.73|1226.93|0
1655964900000|2022-06-23 06:15:00|1231.57|1228.77|1230.96|1228.16|1232.31|1229.51|1230.1|1227.3|0
1655965200000|2022-06-23 06:20:00|1230.83|1228.03|1234.03|1231.23|1234.77|1231.97|1230.83|1228.03|0
1655965500000|2022-06-23 06:25:00|1233.78|1230.98|1234.03|1231.23|1234.52|1231.72|1232.19|1229.39|0
1655965800000|2022-06-23 06:30:00|1233.91|1231.11|1233.91|1231.11|1234.27|1231.47|1231.94|1229.14|0
1655966100000|2022-06-23 06:35:00|1233.78|1230.98|1231.81|1229.01|1234.52|1231.72|1231.57|1228.77|0
1655966400000|2022-06-23 06:40:00|1232.06|1229.26|1228.87|1226.07|1232.06|1229.26|1228.87|1226.07|0
1655966700000|2022-06-23 06:45:00|1228.75|1225.95|1230.26|1227.46|1230.34|1227.54|1228.13|1225.33|0
1655967000000|2022-06-23 06:50:00|1230.75|1227.95|1231.49|1228.69|1232.72|1229.92|1229.65|1226.85|0
1655967300000|2022-06-23 06:55:00|1231.74|1228.94|1231.24|1228.44|1233.09|1230.29|1228.3|1225.5|0
1655967600000|2022-06-23 07:00:00|1231.13|1228.33|1233.21|1230.41|1238.12|1235.32|1231.13|1228.33|0
1655967900000|2022-06-23 07:05:00|1233.38|1230.98|1240.13|1237.73|1240.63|1238.23|1231.66|1229.26|0
1655968200000|2022-06-23 07:10:00|1239.89|1237.49|1235.71|1233.31|1240.63|1238.23|1234.86|1232.46|0
1655968500000|2022-06-23 07:15:00|1237.68|1235.28|1242.35|1239.95|1245.54|1243.14|1237.68|1235.28|0
1655968800000|2022-06-23 07:20:00|1243.08|1240.68|1248.43|1246.03|1248.92|1246.52|1242.97|1240.57|0
1655969100000|2022-06-23 07:25:00|1248.19|1245.79|1245.36|1242.96|1249.79|1247.39|1244.5|1242.1|0
1655969400000|2022-06-23 07:30:00|1243.52|1241.12|1244.87|1242.47|1250.4|1248|1243.52|1241.12|0
1655969700000|2022-06-23 07:35:00|1244.99|1242.59|1248.68|1246.28|1253.84|1251.44|1244.99|1242.59|0
1655970000000|2022-06-23 07:40:00|1248.56|1246.16|1243.76|1241.36|1249.66|1247.26|1242.78|1240.38|0
1655970300000|2022-06-23 07:45:00|1244.01|1241.61|1244.63|1242.23|1245.73|1243.33|1241.8|1239.4|0
1655970600000|2022-06-23 07:50:00|1244.5|1242.1|1248.43|1246.03|1248.92|1246.52|1244.5|1242.1|0
1655970900000|2022-06-23 07:55:00|1248.68|1246.28|1247.82|1245.42|1250.64|1248.24|1245.73|1243.33|0
1655971200000|2022-06-23 08:00:00|1249.66|1247.26|1240.32|1237.92|1251.13|1248.73|1240.2|1237.8|0
1655971500000|2022-06-23 08:05:00|1240.69|1238.29|1233.46|1231.06|1241.92|1239.52|1233.34|1230.94|0
1655971800000|2022-06-23 08:10:00|1233.59|1231.19|1223.93|1221.53|1234.69|1232.29|1220.95|1218.55|0
1655972100000|2022-06-23 08:15:00|1223.57|1221.17|1226.48|1224.08|1227.59|1225.19|1221.61|1219.21|0
1655972400000|2022-06-23 08:20:00|1226.61|1224.21|1227.59|1225.19|1227.83|1225.43|1225.99|1223.59|0
1655972700000|2022-06-23 08:25:00|1227.46|1225.06|1230.41|1228.01|1230.41|1228.01|1226.48|1224.08|0
1655973000000|2022-06-23 08:30:00|1230.29|1227.89|1233.6|1231.2|1233.6|1231.2|1229.92|1227.52|0
1655973300000|2022-06-23 08:35:00|1233.73|1231.33|1234.55|1232.15|1234.79|1232.39|1233.11|1230.71|0
1655973600000|2022-06-23 08:40:00|1234.3|1231.9|1233.07|1230.67|1234.55|1232.15|1231.73|1229.33|0
1655973900000|2022-06-23 08:45:00|1232.83|1230.43|1232.46|1230.06|1233.94|1231.54|1231.6|1229.2|0
1655974200000|2022-06-23 08:50:00|1232.09|1229.69|1233.81|1231.41|1234.3|1231.9|1231.85|1229.45|0
1655974500000|2022-06-23 08:55:00|1234.05|1231.65|1232.71|1230.31|1234.3|1231.9|1231.11|1228.71|0
1655974800000|2022-06-23 09:00:00|1232.58|1230.18|1228.17|1225.77|1233.32|1230.92|1227.92|1225.52|0
1655975100000|2022-06-23 09:05:00|1228.41|1226.01|1229.39|1226.99|1229.88|1227.48|1227.68|1225.28|0
1655975400000|2022-06-23 09:10:00|1229.15|1226.75|1221.55|1219.15|1229.52|1227.12|1221.55|1219.15|0
1655975700000|2022-06-23 09:15:00|1221.3|1218.9|1222.53|1220.13|1222.53|1220.13|1219.83|1217.43|0
1655976000000|2022-06-23 09:20:00|1222.28|1219.88|1224.42|1222.02|1224.78|1222.38|1221.79|1219.39|0
1655976300000|2022-06-23 09:25:00|1224.54|1222.14|1224.18|1221.78|1225.77|1223.37|1223.56|1221.16|0
1655976600000|2022-06-23 09:30:00|1224.54|1222.14|1224.54|1222.14|1226.75|1224.35|1224.29|1221.89|0
1655976900000|2022-06-23 09:35:00|1224.29|1221.89|1222.82|1220.42|1226.01|1223.61|1222.58|1220.18|0
1655977200000|2022-06-23 09:40:00|1223.07|1220.67|1219.27|1216.87|1223.07|1220.67|1219.14|1216.74|0
1655977500000|2022-06-23 09:45:00|1219.14|1216.74|1220.25|1217.85|1220.86|1218.46|1217.92|1215.52|0
1655977800000|2022-06-23 09:50:00|1220.12|1217.72|1218.9|1216.5|1220.12|1217.72|1218.16|1215.76|0
1655978100000|2022-06-23 09:55:00|1219.02|1216.62|1216.93|1214.53|1219.51|1217.11|1213.99|1211.59|0
1655978400000|2022-06-23 10:00:00|1216.44|1214.04|1216.69|1214.29|1217.67|1215.27|1215.71|1213.31|0
1655978700000|2022-06-23 10:05:00|1216.57|1214.17|1214.73|1212.33|1216.93|1214.53|1213.75|1211.35|0
1655979000000|2022-06-23 10:10:00|1214.61|1212.21|1212.28|1209.88|1215.46|1213.06|1211.05|1208.65|0
1655979300000|2022-06-23 10:15:00|1212.4|1210|1213.5|1211.1|1214.24|1211.84|1212.16|1209.76|0
1655979600000|2022-06-23 10:20:00|1213.01|1210.61|1211.81|1209.41|1214.24|1211.84|1211.32|1208.92|0
1655979900000|2022-06-23 10:25:00|1211.94|1209.54|1206.91|1204.51|1211.94|1209.54|1206.67|1204.27|0
1655980200000|2022-06-23 10:30:00|1207.16|1204.76|1209.85|1207.45|1210.96|1208.56|1207.16|1204.76|0
1655980500000|2022-06-23 10:35:00|1209.61|1207.21|1206.42|1204.02|1210.1|1207.7|1205.2|1202.8|0
1655980800000|2022-06-23 10:40:00|1206.18|1203.78|1204.12|1201.72|1206.67|1204.27|1203.98|1201.58|0
1655981100000|2022-06-23 10:45:00|1204|1201.6|1200.44|1198.04|1205.34|1202.94|1200.44|1198.04|0
1655981400000|2022-06-23 10:50:00|1200.57|1198.17|1199.71|1197.31|1200.93|1198.53|1197.01|1194.61|0
1655981700000|2022-06-23 10:55:00|1199.95|1197.55|1198.24|1195.84|1200.2|1197.8|1196.53|1194.13|0
1655982000000|2022-06-23 11:00:00|1198.12|1195.72|1200.32|1197.92|1200.93|1198.53|1198.12|1195.72|0
1655982300000|2022-06-23 11:05:00|1200.2|1197.8|1201.91|1199.51|1202.64|1200.24|1200.2|1197.8|0
1655982600000|2022-06-23 11:10:00|1202.15|1199.75|1202.4|1200|1203.87|1201.47|1202.04|1199.64|0
1655982900000|2022-06-23 11:15:00|1202.15|1199.75|1200.44|1198.04|1202.4|1200|1199.22|1196.82|0
1655983200000|2022-06-23 11:20:00|1200.69|1198.29|1198.48|1196.08|1200.69|1198.29|1197.75|1195.35|0
1655983500000|2022-06-23 11:25:00|1198.61|1196.21|1193.22|1190.82|1199.59|1197.19|1193.22|1190.82|0
1655983800000|2022-06-23 11:30:00|1193.71|1191.31|1197.02|1194.62|1197.87|1195.47|1193.47|1191.07|0
1655984100000|2022-06-23 11:35:00|1196.89|1194.49|1196.16|1193.76|1197.38|1194.98|1195.67|1193.27|0
1655984400000|2022-06-23 11:40:00|1195.91|1193.51|1197.51|1195.11|1200.57|1198.17|1195.42|1193.02|0
1655984700000|2022-06-23 11:45:00|1197.63|1195.23|1196.4|1194|1199.34|1196.94|1195.18|1192.78|0
1655985000000|2022-06-23 11:50:00|1196.53|1194.13|1196.53|1194.13|1197.87|1195.47|1195.91|1193.51|0
1655985300000|2022-06-23 11:55:00|1196.65|1194.25|1198.61|1196.21|1199.1|1196.7|1196.4|1194|0
1655985600000|2022-06-23 12:00:00|1198.85|1196.45|1201.79|1199.39|1201.79|1199.39|1198.12|1195.72|0
1655985900000|2022-06-23 12:05:00|1202.04|1199.64|1205.22|1202.82|1205.47|1203.07|1202.04|1199.64|0
1655986200000|2022-06-23 12:10:00|1205.47|1203.07|1205.58|1203.18|1205.96|1203.56|1203.02|1200.62|0
1655986500000|2022-06-23 12:15:00|1205.34|1202.94|1203.87|1201.47|1206.07|1203.67|1202.64|1200.24|0
1655986800000|2022-06-23 12:20:00|1203.5|1201.1|1205.33|1202.93|1206.31|1203.91|1203.38|1200.98|0
1655987100000|2022-06-23 12:25:00|1205.58|1203.18|1207.42|1205.02|1207.78|1205.38|1205.33|1202.93|0
1655987400000|2022-06-23 12:30:00|1207.78|1205.38|1213.18|1210.78|1213.42|1211.02|1207.78|1205.38|0
1655987700000|2022-06-23 12:35:00|1212.93|1210.53|1214.99|1212.59|1215.24|1212.84|1212.44|1210.04|0
1655988000000|2022-06-23 12:40:00|1214.87|1212.47|1215.36|1212.96|1215.48|1213.08|1210.58|1208.18|0
1655988300000|2022-06-23 12:45:00|1215.97|1213.57|1212.79|1210.39|1216.22|1213.82|1211.81|1209.41|0
1655988600000|2022-06-23 12:50:00|1213.03|1210.63|1213.52|1211.12|1215.24|1212.84|1211.56|1209.16|0
1655988900000|2022-06-23 12:55:00|1213.4|1211|1209.97|1207.57|1214.26|1211.86|1208.38|1205.98|0
1655989200000|2022-06-23 13:00:00|1209.6|1207.2|1208.62|1206.22|1211.07|1208.67|1207.4|1205|0
1655989500000|2022-06-23 13:05:00|1208.87|1206.47|1204.95|1202.55|1210.82|1208.42|1204.7|1202.3|0
1655989800000|2022-06-23 13:10:00|1205.19|1202.79|1203.48|1201.08|1206.66|1204.26|1203.23|1200.83|0
1655990100000|2022-06-23 13:15:00|1203.23|1200.83|1201.52|1199.12|1203.23|1200.83|1200.79|1198.39|0
1655990400000|2022-06-23 13:20:00|1201.28|1198.88|1200.3|1197.9|1201.89|1199.49|1200.05|1197.65|0
1655990700000|2022-06-23 13:25:00|1200.54|1198.14|1206.17|1203.77|1206.17|1203.77|1200.05|1197.65|0
1655991000000|2022-06-23 13:30:00|1206.42|1204.02|1209.6|1207.2|1210.58|1208.18|1199.07|1196.67|0
1655991300000|2022-06-23 13:35:00|1210.46|1208.06|1212.05|1209.65|1214.5|1212.1|1207.77|1205.37|0
1655991600000|2022-06-23 13:40:00|1211.93|1209.53|1208.26|1205.86|1212.29|1209.89|1201.16|1198.76|0
1655991900000|2022-06-23 13:45:00|1205.32|1202.92|1206.66|1204.26|1216.7|1214.3|1203.72|1201.32|0
1655992200000|2022-06-23 13:50:00|1206.79|1204.39|1221.12|1218.72|1223.32|1220.92|1206.79|1204.39|0
1655992500000|2022-06-23 13:55:00|1221.36|1218.96|1202.01|1199.61|1221.85|1219.45|1200.78|1198.38|0
1655992800000|2022-06-23 14:00:00|1202.25|1199.85|1201.52|1199.12|1204.21|1201.81|1198.09|1195.69|0
1655993100000|2022-06-23 14:05:00|1201.03|1198.63|1212.83|1210.43|1213.32|1210.92|1198.61|1196.21|0
1655993400000|2022-06-23 14:10:00|1212.09|1209.69|1213.56|1211.16|1218.72|1216.32|1208.66|1206.26|0
1655993700000|2022-06-23 14:15:00|1212.58|1210.18|1211.11|1208.71|1215.03|1212.63|1207.68|1205.28|0
1655994000000|2022-06-23 14:20:00|1209.88|1207.48|1205.23|1202.83|1210.38|1207.98|1201.31|1198.91|0
1655994300000|2022-06-23 14:25:00|1205.35|1202.95|1208.35|1205.95|1212.03|1209.63|1202.71|1200.31|0
1655994600000|2022-06-23 14:30:00|1206.88|1204.48|1210.31|1207.91|1212.77|1210.37|1203.45|1201.05|0
1655994900000|2022-06-23 14:35:00|1212.28|1209.88|1202.71|1200.31|1213.99|1211.59|1202.71|1200.31|0
1655995200000|2022-06-23 14:40:00|1202.22|1199.82|1200.02|1197.62|1202.22|1199.82|1195.12|1192.72|0
1655995500000|2022-06-23 14:45:00|1200.51|1198.11|1199.41|1197.01|1200.88|1198.48|1193.53|1191.13|0
1655995800000|2022-06-23 14:50:00|1198.92|1196.52|1198.19|1195.79|1202.35|1199.95|1195.98|1193.58|0
1655996100000|2022-06-23 14:55:00|1197.94|1195.54|1193.78|1191.38|1198.19|1195.79|1191.33|1188.93|0
1655996400000|2022-06-23 15:00:00|1193.53|1191.13|1203.22|1200.82|1203.58|1201.18|1193.53|1191.13|0
1655996700000|2022-06-23 15:05:00|1203.09|1200.69|1198.92|1196.52|1204.32|1201.92|1198.92|1196.52|0
1655997000000|2022-06-23 15:10:00|1198.19|1195.79|1193.29|1190.89|1200.15|1197.75|1190.35|1187.95|0
1655997300000|2022-06-23 15:15:00|1193.78|1191.38|1194.76|1192.36|1196.72|1194.32|1193.78|1191.38|0
1655997600000|2022-06-23 15:20:00|1194.88|1192.48|1202.84|1200.44|1204.31|1201.91|1193.04|1190.64|0
1655997900000|2022-06-23 15:25:00|1203.09|1200.69|1203.09|1200.69|1204.07|1201.67|1200.64|1198.24|0
1655998200000|2022-06-23 15:30:00|1201.86|1199.46|1209.22|1206.82|1210.2|1207.8|1199.9|1197.5|0
1655998500000|2022-06-23 15:35:00|1209.47|1207.07|1216.34|1213.94|1216.34|1213.94|1209.47|1207.07|0
1655998800000|2022-06-23 15:40:00|1216.09|1213.69|1211.92|1209.52|1217.45|1215.05|1211.67|1209.27|0
1655999100000|2022-06-23 15:45:00|1212.16|1209.76|1209.71|1207.31|1214.62|1212.22|1209.47|1207.07|0
1655999400000|2022-06-23 15:50:00|1210.45|1208.05|1213.88|1211.48|1213.88|1211.48|1209.71|1207.31|0
1655999700000|2022-06-23 15:55:00|1214.13|1211.73|1220.27|1217.87|1221.25|1218.85|1214.13|1211.73|0
1656000000000|2022-06-23 16:00:00|1220.02|1217.62|1231.57|1229.17|1231.57|1229.17|1218.79|1216.39|0
1656000300000|2022-06-23 16:05:00|1231.82|1229.42|1229.44|1227.04|1232.8|1230.4|1225.76|1223.36|0
1656000600000|2022-06-23 16:10:00|1229.19|1226.79|1226.5|1224.1|1231.65|1229.25|1225.27|1222.87|0
1656000900000|2022-06-23 16:15:00|1227.72|1225.32|1222.57|1220.17|1229.19|1226.79|1220.12|1217.72|0
1656001200000|2022-06-23 16:20:00|1222.81|1220.41|1222.47|1220.07|1224.93|1222.53|1218.3|1215.9|0
1656001500000|2022-06-23 16:25:00|1222.72|1220.32|1225.42|1223.02|1226.64|1224.24|1221.73|1219.33|0
1656001800000|2022-06-23 16:30:00|1225.91|1223.51|1232.13|1229.73|1232.29|1229.89|1223.7|1221.3|0
1656002100000|2022-06-23 16:35:00|1231.39|1228.99|1234.83|1232.43|1236.3|1233.9|1228.45|1226.05|0
1656002400000|2022-06-23 16:40:00|1235.57|1233.17|1233.11|1230.71|1236.3|1233.9|1230.16|1227.76|0
1656002700000|2022-06-23 16:45:00|1233.85|1231.45|1234.33|1231.93|1239|1236.6|1232.12|1229.72|0
1656003000000|2022-06-23 16:50:00|1234.82|1232.42|1234.58|1232.18|1241.21|1238.81|1233.1|1230.7|0
1656003300000|2022-06-23 16:55:00|1234.82|1232.42|1236.54|1234.14|1237.77|1235.37|1231.87|1229.47|0
1656003600000|2022-06-23 17:00:00|1237.03|1234.63|1239.24|1236.84|1243.17|1240.77|1237.03|1234.63|0
1656003900000|2022-06-23 17:05:00|1239.37|1236.97|1233.59|1231.19|1239.73|1237.33|1230.16|1227.76|0
1656004200000|2022-06-23 17:10:00|1233.84|1231.44|1233.24|1230.84|1234.08|1231.68|1229.8|1227.4|0
1656004500000|2022-06-23 17:15:00|1232.38|1229.98|1230.78|1228.38|1232.99|1230.59|1228.82|1226.42|0
1656004800000|2022-06-23 17:20:00|1230.05|1227.65|1231.27|1228.87|1235.69|1233.29|1226.37|1223.97|0
1656005100000|2022-06-23 17:25:00|1231.03|1228.63|1233.48|1231.08|1235.2|1232.8|1228.21|1225.81|0
1656005400000|2022-06-23 17:30:00|1233.73|1231.33|1230.66|1228.26|1233.97|1231.57|1229.31|1226.91|0
1656005700000|2022-06-23 17:35:00|1230.54|1228.14|1234.22|1231.82|1236.43|1234.03|1228.82|1226.42|0
1656006000000|2022-06-23 17:40:00|1233.97|1231.57|1234.59|1232.19|1238.88|1236.48|1232.5|1230.1|0
1656006300000|2022-06-23 17:45:00|1234.46|1232.06|1230.05|1227.65|1236.18|1233.78|1230.05|1227.65|0
1656006600000|2022-06-23 17:50:00|1229.8|1227.4|1225.38|1222.98|1230.29|1227.89|1223.91|1221.51|0
1656006900000|2022-06-23 17:55:00|1225.14|1222.74|1224.16|1221.76|1226.61|1224.21|1222.93|1220.53|0
1656007200000|2022-06-23 18:00:00|1223.91|1221.51|1225.14|1222.74|1226.61|1224.21|1221.71|1219.31|0
1656007500000|2022-06-23 18:05:00|1225.63|1223.23|1223.18|1220.78|1225.63|1223.23|1223.18|1220.78|0
1656007800000|2022-06-23 18:10:00|1223.42|1221.02|1224.16|1221.76|1226.36|1223.96|1221.1|1218.7|0
1656008100000|2022-06-23 18:15:00|1223.67|1221.27|1224.65|1222.25|1227.1|1224.7|1222.69|1220.29|0
1656008400000|2022-06-23 18:20:00|1224.4|1222|1221.23|1218.83|1226.85|1224.45|1220.73|1218.33|0
1656008700000|2022-06-23 18:25:00|1220.74|1218.34|1217.56|1215.16|1222.95|1220.55|1216.82|1214.42|0
1656009000000|2022-06-23 18:30:00|1217.8|1215.4|1210.7|1208.3|1218.05|1215.65|1209.47|1207.07|0
1656009300000|2022-06-23 18:35:00|1210.94|1208.54|1208.76|1206.36|1213.05|1210.65|1207.53|1205.13|0
1656009600000|2022-06-23 18:40:00|1208.88|1206.48|1210.96|1208.56|1211.94|1209.54|1208.88|1206.48|0
1656009900000|2022-06-23 18:45:00|1211.21|1208.81|1212.68|1210.28|1214.88|1212.48|1210.96|1208.56|0
1656010200000|2022-06-23 18:50:00|1212.92|1210.52|1212.07|1209.67|1213.41|1211.01|1211.21|1208.81|0
1656010500000|2022-06-23 18:55:00|1213.05|1210.65|1211.33|1208.93|1214.27|1211.87|1211.33|1208.93|0
1656010800000|2022-06-23 19:00:00|1211.09|1208.69|1209.62|1207.22|1215.25|1212.85|1209.37|1206.97|0
1656011100000|2022-06-23 19:05:00|1209.99|1207.59|1208.15|1205.75|1210.6|1208.2|1206.19|1203.79|0
1656011400000|2022-06-23 19:10:00|1207.9|1205.5|1207.3|1204.9|1210.6|1208.2|1206.68|1204.28|0
1656011700000|2022-06-23 19:15:00|1207.17|1204.77|1208.88|1206.48|1212.56|1210.16|1206.44|1204.04|0
1656012000000|2022-06-23 19:20:00|1208.39|1205.99|1207.9|1205.5|1209.86|1207.46|1205.46|1203.06|0
1656012300000|2022-06-23 19:25:00|1208.15|1205.75|1203.25|1200.85|1208.15|1205.75|1201.29|1198.89|0
1656012600000|2022-06-23 19:30:00|1203.5|1201.1|1191.76|1189.36|1203.5|1201.1|1191.51|1189.11|0
1656012900000|2022-06-23 19:35:00|1191.51|1189.11|1197.42|1195.02|1198.16|1195.76|1191.51|1189.11|0
1656013200000|2022-06-23 19:40:00|1196.69|1194.29|1194.98|1192.58|1198.4|1196|1191.56|1189.16|0
1656013500000|2022-06-23 19:45:00|1195.22|1192.82|1188.48|1186.08|1195.22|1192.82|1188.48|1186.08|0
1656013800000|2022-06-23 19:50:00|1186.77|1184.37|1193.86|1191.46|1194.6|1192.2|1184.57|1182.17|0
1656014100000|2022-06-23 19:55:00|1194.11|1191.71|1191.17|1188.77|1195.57|1193.17|1187.99|1185.59|0
1656014400000|2022-06-23 20:00:00|1191.66|1189.26|1201.2|1198.8|1201.2|1198.8|1191.66|1189.26|0
1656014700000|2022-06-23 20:05:00|1200.96|1198.56|1200.59|1198.19|1201.45|1199.05|1199.98|1197.58|0
1656015000000|2022-06-23 20:10:00|1200.47|1198.07|1201.2|1198.8|1201.2|1198.8|1199.98|1197.58|0
1656015300000|2022-06-23 20:15:00|1201.4|1198.6|1200.67|1197.87|1201.4|1198.6|1200.42|1197.62|0
1656015600000|2022-06-23 20:20:00|1200.42|1197.62|1197.48|1194.68|1200.42|1197.62|1197.48|1194.68|0
1656015900000|2022-06-23 20:25:00|1197.61|1194.81|1197.35|1194.55|1199.2|1196.4|1197.11|1194.31|0
1656016200000|2022-06-23 20:30:00|1197.11|1194.31|1197.35|1194.55|1197.35|1194.55|1196.86|1194.06|0
1656016500000|2022-06-23 20:35:00|1197.11|1194.31|1197.35|1194.55|1197.35|1194.55|1197.11|1194.31|0
1656016800000|2022-06-23 20:40:00|1198.33|1195.53|1203.47|1200.67|1203.47|1200.67|1198.33|1195.53|0
1656017100000|2022-06-23 20:45:00|1203.23|1200.43|1204.21|1201.41|1204.7|1201.9|1203.23|1200.43|0
1656017400000|2022-06-23 20:50:00|1204.45|1201.65|1207.64|1204.84|1207.64|1204.84|1204.45|1201.65|0
1656017700000|2022-06-23 20:55:00|1207.39|1204.59|1205.28|1202.48|1207.64|1204.84|1205.28|1202.48|0
1656018000000|2022-06-23 21:00:00|1205.13|1202.33|1205.24|1202.44|1205.96|1203.16|1205.13|1202.33|0
1656018300000|2022-06-23 21:05:00|1205.1|1202.3|1204.48|1201.68|1205.1|1202.3|1204.45|1201.65|0
1656018600000|2022-06-23 21:10:00|1204.35|1201.55|1204.41|1201.61|1204.63|1201.83|1204.31|1201.51|0
1656018900000|2022-06-23 21:15:00|1204.56|1201.76|1205.02|1202.22|1205.06|1202.26|1204.56|1201.76|0
1656019200000|2022-06-23 21:20:00|1204.95|1202.15|1205.88|1203.08|1206.03|1203.23|1204.95|1202.15|0
1656019500000|2022-06-23 21:25:00|1205.85|1203.05|1205.78|1202.98|1205.92|1203.12|1205.06|1202.26|0
1656019800000|2022-06-23 21:30:00|1205.71|1202.91|1205.75|1202.95|1205.78|1202.98|1205.71|1202.91|0
1656020100000|2022-06-23 21:35:00|1205.78|1202.98|1205.78|1202.98|1205.78|1202.98|1205.78|1202.98|0
1656020400000|2022-06-23 21:40:00|1205.49|1202.69|1205.06|1202.26|1205.49|1202.69|1205.02|1202.22|0
1656020700000|2022-06-23 21:45:00|1205.21|1202.41|1203.88|1201.08|1205.24|1202.44|1203.88|1201.08|0
1656021000000|2022-06-23 21:50:00|1204.03|1201.23|1204.21|1201.41|1204.21|1201.41|1203.84|1201.04|0
1656021300000|2022-06-23 21:55:00|1203.99|1201.19|1203.6|1200.8|1203.99|1201.19|1203.52|1200.72|0
1656021600000|2022-06-23 22:00:00|1204.82|1202.02|1202.25|1199.45|1204.82|1202.02|1202.13|1199.33|0
1656021900000|2022-06-23 22:05:00|1202.13|1199.33|1203.72|1200.92|1204.45|1201.65|1201.02|1198.22|0
1656022200000|2022-06-23 22:10:00|1204.94|1202.14|1203.47|1200.67|1206.41|1203.61|1203.47|1200.67|0
1656022500000|2022-06-23 22:15:00|1203.23|1200.43|1203.96|1201.16|1203.96|1201.16|1202|1199.2|0
1656022800000|2022-06-23 22:20:00|1203.84|1201.04|1203.11|1200.31|1204.7|1201.9|1203.11|1200.31|0
1656023100000|2022-06-23 22:25:00|1203.22|1200.42|1205.92|1203.12|1205.92|1203.12|1202|1199.2|0
1656023400000|2022-06-23 22:30:00|1205.67|1202.87|1205.18|1202.38|1205.67|1202.87|1204.2|1201.4|0
1656023700000|2022-06-23 22:35:00|1204.94|1202.14|1203.71|1200.91|1205.92|1203.12|1203.71|1200.91|0
1656024000000|2022-06-23 22:40:00|1203.47|1200.67|1202.73|1199.93|1203.47|1200.67|1202.37|1199.57|0
1656024300000|2022-06-23 22:45:00|1202.37|1199.57|1200.04|1197.24|1202.49|1199.69|1199.19|1196.39|0
1656024600000|2022-06-23 22:50:00|1200.17|1197.37|1199.43|1196.63|1200.28|1197.48|1199.06|1196.26|0
1656024900000|2022-06-23 22:55:00|1199.55|1196.75|1200.17|1197.37|1201.26|1198.46|1199.55|1196.75|0
1656025200000|2022-06-23 23:00:00|1199.79|1196.99|1199.79|1196.99|1200.77|1197.97|1198.08|1195.28|0
1656025500000|2022-06-23 23:05:00|1199.43|1196.63|1199.3|1196.5|1200.77|1197.97|1199.3|1196.5|0
1656025800000|2022-06-23 23:10:00|1199.19|1196.39|1198.81|1196.01|1199.19|1196.39|1198.21|1195.41|0
1656026100000|2022-06-23 23:15:00|1198.94|1196.14|1200.53|1197.73|1200.53|1197.73|1198.81|1196.01|0
1656026400000|2022-06-23 23:20:00|1200.28|1197.48|1200.04|1197.24|1200.53|1197.73|1199.79|1196.99|0
1656026700000|2022-06-23 23:25:00|1200.16|1197.36|1198.57|1195.77|1200.77|1197.97|1198.57|1195.77|0
1656027000000|2022-06-23 23:30:00|1199.43|1196.63|1199.06|1196.26|1200.65|1197.85|1197.59|1194.79|0
1656027300000|2022-06-23 23:35:00|1199.18|1196.38|1199.06|1196.26|1199.18|1196.38|1198.08|1195.28|0
1656027600000|2022-06-23 23:40:00|1198.57|1195.77|1199.18|1196.38|1199.55|1196.75|1198.08|1195.28|0
1656027900000|2022-06-23 23:45:00|1199.3|1196.5|1200.28|1197.48|1200.53|1197.73|1198.81|1196.01|0
1656028200000|2022-06-23 23:50:00|1200.04|1197.24|1201.63|1198.83|1201.63|1198.83|1199.55|1196.75|0
1656028500000|2022-06-23 23:55:00|1201.75|1198.95|1204.69|1201.89|1205.92|1203.12|1201.75|1198.95|0
1656028800000|2022-06-24 00:00:00|1204.33|1201.53|1202.61|1199.81|1207.88|1205.08|1202.49|1199.69|0
1656029100000|2022-06-24 00:05:00|1202.73|1199.93|1201.02|1198.22|1203.59|1200.79|1200.04|1197.24|0
1656029400000|2022-06-24 00:10:00|1200.04|1197.24|1202.48|1199.68|1203.59|1200.79|1199.3|1196.5|0
1656029700000|2022-06-24 00:15:00|1202.73|1199.93|1199.18|1196.38|1205.42|1202.62|1199.06|1196.26|0
1656030000000|2022-06-24 00:20:00|1199.06|1196.26|1197.96|1195.16|1199.06|1196.26|1196.12|1193.32|0
1656030300000|2022-06-24 00:25:00|1197.83|1195.03|1200.65|1197.85|1201.01|1198.21|1197.59|1194.79|0
1656030600000|2022-06-24 00:30:00|1200.77|1197.97|1201.14|1198.34|1203.22|1200.42|1200.03|1197.23|0
1656030900000|2022-06-24 00:35:00|1201.26|1198.46|1200.65|1197.85|1202.12|1199.32|1199.54|1196.74|0
1656031200000|2022-06-24 00:40:00|1200.41|1197.61|1198.07|1195.27|1200.65|1197.85|1197.96|1195.16|0
1656031500000|2022-06-24 00:45:00|1198.2|1195.4|1196.24|1193.44|1198.2|1195.4|1194.65|1191.85|0
1656031800000|2022-06-24 00:50:00|1196.12|1193.32|1196.98|1194.18|1198.2|1195.4|1195.75|1192.95|0
1656032100000|2022-06-24 00:55:00|1196.85|1194.05|1195.38|1192.58|1197.34|1194.54|1195.14|1192.34|0
1656032400000|2022-06-24 01:00:00|1195.63|1192.83|1195.51|1192.71|1197.09|1194.29|1195.51|1192.71|0
1656032700000|2022-06-24 01:05:00|1195.38|1192.58|1197.83|1195.03|1198.07|1195.27|1195.14|1192.34|0
1656033000000|2022-06-24 01:10:00|1197.71|1194.91|1193.91|1191.11|1197.71|1194.91|1193.91|1191.11|0
1656033300000|2022-06-24 01:15:00|1193.79|1190.99|1195.38|1192.58|1195.75|1192.95|1192.08|1189.28|0
1656033600000|2022-06-24 01:20:00|1194.89|1192.09|1189.26|1186.46|1194.89|1192.09|1188.77|1185.97|0
1656033900000|2022-06-24 01:25:00|1189.02|1186.22|1191.71|1188.91|1191.95|1189.15|1188.77|1185.97|0
1656034200000|2022-06-24 01:30:00|1191.59|1188.79|1190.24|1187.44|1193.18|1190.38|1190.24|1187.44|0
1656034500000|2022-06-24 01:35:00|1189.75|1186.95|1189.75|1186.95|1190.61|1187.81|1186.81|1184.01|0
1656034800000|2022-06-24 01:40:00|1189.26|1186.46|1186.32|1183.52|1189.99|1187.19|1185.35|1182.55|0
1656035100000|2022-06-24 01:45:00|1186.08|1183.28|1181.68|1178.88|1186.08|1183.28|1179.23|1176.43|0
1656035400000|2022-06-24 01:50:00|1181.43|1178.63|1183.39|1180.59|1183.63|1180.83|1179.97|1177.17|0
1656035700000|2022-06-24 01:55:00|1183.52|1180.72|1180.83|1178.03|1184.12|1181.32|1180.34|1177.54|0
1656036000000|2022-06-24 02:00:00|1180.94|1178.14|1182.41|1179.61|1182.54|1179.74|1180.21|1177.41|0
1656036300000|2022-06-24 02:05:00|1182.66|1179.86|1179.97|1177.17|1182.9|1180.1|1179.97|1177.17|0
1656036600000|2022-06-24 02:10:00|1179.85|1177.05|1174.1|1171.3|1179.85|1177.05|1174.1|1171.3|0
1656036900000|2022-06-24 02:15:00|1173.86|1171.06|1172.88|1170.08|1174.35|1171.55|1172.15|1169.35|0
1656037200000|2022-06-24 02:20:00|1172.76|1169.96|1175.32|1172.52|1175.32|1172.52|1172.15|1169.35|0
1656037500000|2022-06-24 02:25:00|1175.57|1172.77|1173.37|1170.57|1175.81|1173.01|1173.12|1170.32|0
1656037800000|2022-06-24 02:30:00|1173.61|1170.81|1173.37|1170.57|1174.35|1171.55|1172.52|1169.72|0
1656038100000|2022-06-24 02:35:00|1173.5|1170.7|1172.76|1169.96|1173.61|1170.81|1172.52|1169.72|0
1656038400000|2022-06-24 02:40:00|1172.64|1169.84|1173.12|1170.32|1173.86|1171.06|1172.39|1169.59|0
1656038700000|2022-06-24 02:45:00|1172.88|1170.08|1169.83|1167.03|1172.88|1170.08|1169.22|1166.42|0
1656039000000|2022-06-24 02:50:00|1169.59|1166.79|1168.61|1165.81|1169.95|1167.15|1168.24|1165.44|0
1656039300000|2022-06-24 02:55:00|1168.73|1165.93|1169.34|1166.54|1170.08|1167.28|1168.73|1165.93|0
1656039600000|2022-06-24 03:00:00|1169.22|1166.42|1168.97|1166.17|1169.95|1167.15|1167.75|1164.95|0
1656039900000|2022-06-24 03:05:00|1168.85|1166.05|1170.19|1167.39|1170.44|1167.64|1168.37|1165.57|0
1656040200000|2022-06-24 03:10:00|1169.95|1167.15|1171.9|1169.1|1172.39|1169.59|1169.95|1167.15|0
1656040500000|2022-06-24 03:15:00|1172.03|1169.23|1172.27|1169.47|1172.88|1170.08|1170.92|1168.12|0
1656040800000|2022-06-24 03:20:00|1172.39|1169.59|1172.63|1169.83|1173.85|1171.05|1172.14|1169.34|0
1656041100000|2022-06-24 03:25:00|1172.88|1170.08|1174.83|1172.03|1175.69|1172.89|1172.88|1170.08|0
1656041400000|2022-06-24 03:30:00|1174.71|1171.91|1174.96|1172.16|1175.56|1172.76|1173.74|1170.94|0
1656041700000|2022-06-24 03:35:00|1174.83|1172.03|1173.61|1170.81|1175.07|1172.27|1173.61|1170.81|0
1656042000000|2022-06-24 03:40:00|1173.85|1171.05|1174.22|1171.42|1174.59|1171.79|1172.88|1170.08|0
1656042300000|2022-06-24 03:45:00|1174.1|1171.3|1175.32|1172.52|1175.56|1172.76|1174.1|1171.3|0
1656042600000|2022-06-24 03:50:00|1175.07|1172.27|1174.1|1171.3|1175.32|1172.52|1173.61|1170.81|0
1656042900000|2022-06-24 03:55:00|1174.34|1171.54|1174.83|1172.03|1175.44|1172.64|1173.98|1171.18|0
1656043200000|2022-06-24 04:00:00|1174.96|1172.16|1171.65|1168.85|1175.32|1172.52|1171.17|1168.37|0
1656043500000|2022-06-24 04:05:00|1171.78|1168.98|1170.92|1168.12|1171.9|1169.1|1170.43|1167.63|0
1656043800000|2022-06-24 04:10:00|1171.05|1168.25|1170.92|1168.12|1171.65|1168.85|1169.46|1166.66|0
1656044100000|2022-06-24 04:15:00|1170.68|1167.88|1164.82|1162.02|1170.68|1167.88|1164.57|1161.77|0
1656044400000|2022-06-24 04:20:00|1164.95|1162.15|1160.92|1158.12|1165.31|1162.51|1160.18|1157.38|0
1656044700000|2022-06-24 04:25:00|1161.16|1158.36|1163.35|1160.55|1163.48|1160.68|1160.92|1158.12|0
1656045000000|2022-06-24 04:30:00|1163.24|1160.44|1161.53|1158.73|1163.48|1160.68|1161.4|1158.6|0
1656045300000|2022-06-24 04:35:00|1161.4|1158.6|1162.87|1160.07|1163.11|1160.31|1160.92|1158.12|0
1656045600000|2022-06-24 04:40:00|1163.11|1160.31|1163.11|1160.31|1163.84|1161.04|1162.87|1160.07|0
1656045900000|2022-06-24 04:45:00|1162.99|1160.19|1163.48|1160.68|1163.84|1161.04|1162.87|1160.07|0
1656046200000|2022-06-24 04:50:00|1163.84|1161.04|1162.62|1159.82|1164.09|1161.29|1162.38|1159.58|0
1656046500000|2022-06-24 04:55:00|1162.5|1159.7|1162.38|1159.58|1162.87|1160.07|1160.8|1158|0
1656046800000|2022-06-24 05:00:00|1162.13|1159.33|1162.75|1159.95|1165.3|1162.5|1161.28|1158.48|0
1656047100000|2022-06-24 05:05:00|1162.38|1159.58|1163.48|1160.68|1163.48|1160.68|1158.96|1156.16|0
1656047400000|2022-06-24 05:10:00|1163.11|1160.31|1163.48|1160.68|1164.33|1161.53|1162.02|1159.22|0
1656047700000|2022-06-24 05:15:00|1163.35|1160.55|1163.23|1160.43|1164.08|1161.28|1162.38|1159.58|0
1656048000000|2022-06-24 05:20:00|1163.11|1160.31|1163.6|1160.8|1164.21|1161.41|1161.28|1158.48|0
1656048300000|2022-06-24 05:25:00|1163.84|1161.04|1159.94|1157.14|1165.19|1162.39|1159.69|1156.89|0
1656048600000|2022-06-24 05:30:00|1160.06|1157.26|1160.82|1158.02|1161.4|1158.6|1159.94|1157.14|0
1656048900000|2022-06-24 05:35:00|1160.58|1157.78|1158.03|1155.23|1161.07|1158.27|1158.03|1155.23|0
1656049200000|2022-06-24 05:40:00|1157.29|1154.49|1156.92|1154.12|1157.9|1155.1|1156.68|1153.88|0
1656049500000|2022-06-24 05:45:00|1157.41|1154.61|1158.02|1155.22|1158.39|1155.59|1156.92|1154.12|0
1656049800000|2022-06-24 05:50:00|1158.14|1155.34|1158.87|1156.07|1160.58|1157.78|1158.14|1155.34|0
1656050100000|2022-06-24 05:55:00|1158.63|1155.83|1161.31|1158.51|1162.53|1159.73|1158.51|1155.71|0
1656050400000|2022-06-24 06:00:00|1162.28|1159.48|1163.26|1160.46|1164.72|1161.92|1162.04|1159.24|0
1656050700000|2022-06-24 06:05:00|1163.01|1160.21|1165.7|1162.9|1165.94|1163.14|1161.8|1159|0
1656051000000|2022-06-24 06:10:00|1166.07|1163.27|1162.9|1160.1|1166.18|1163.38|1162.28|1159.48|0
1656051300000|2022-06-24 06:15:00|1162.77|1159.97|1163.75|1160.95|1165.34|1162.54|1162.04|1159.24|0
1656051600000|2022-06-24 06:20:00|1163.63|1160.83|1162.9|1160.1|1165.45|1162.65|1162.28|1159.48|0
1656051900000|2022-06-24 06:25:00|1163.5|1160.7|1164.48|1161.68|1165.21|1162.41|1163.26|1160.46|0
1656052200000|2022-06-24 06:30:00|1164.72|1161.92|1166.91|1164.11|1167.65|1164.85|1163.26|1160.46|0
1656052500000|2022-06-24 06:35:00|1167.04|1164.24|1166.07|1163.27|1168.13|1165.33|1166.07|1163.27|0
1656052800000|2022-06-24 06:40:00|1165.58|1162.78|1165.69|1162.89|1167.04|1164.24|1164.72|1161.92|0
1656053100000|2022-06-24 06:45:00|1165.82|1163.02|1165.94|1163.14|1166.91|1164.11|1165.21|1162.41|0
1656053400000|2022-06-24 06:50:00|1166.06|1163.26|1166.67|1163.87|1166.91|1164.11|1165.45|1162.65|0
1656053700000|2022-06-24 06:55:00|1166.8|1164|1168.62|1165.82|1169.11|1166.31|1166.8|1164|0
1656054000000|2022-06-24 07:00:00|1168.26|1165.46|1170.33|1167.53|1172.65|1169.85|1168.26|1165.46|0
1656054300000|2022-06-24 07:05:00|1170.13|1167.73|1165.68|1163.28|1171.18|1168.78|1164.7|1162.3|0
1656054600000|2022-06-24 07:10:00|1166.17|1163.77|1168.37|1165.97|1168.86|1166.46|1164.7|1162.3|0
1656054900000|2022-06-24 07:15:00|1168.49|1166.09|1170.88|1168.48|1172.84|1170.44|1167.27|1164.87|0
1656055200000|2022-06-24 07:20:00|1171.13|1168.73|1171.74|1169.34|1172.1|1169.7|1169.3|1166.9|0
1656055500000|2022-06-24 07:25:00|1171.61|1169.21|1168.68|1166.28|1172.1|1169.7|1168.44|1166.04|0
1656055800000|2022-06-24 07:30:00|1168.81|1166.41|1165.64|1163.24|1169.17|1166.77|1164.78|1162.38|0
1656056100000|2022-06-24 07:35:00|1165.75|1163.35|1165.02|1162.62|1167.95|1165.55|1164.29|1161.89|0
1656056400000|2022-06-24 07:40:00|1165.27|1162.87|1163.07|1160.67|1166.37|1163.97|1162.58|1160.18|0
1656056700000|2022-06-24 07:45:00|1163.31|1160.91|1163.56|1161.16|1165.02|1162.62|1162.58|1160.18|0
1656057000000|2022-06-24 07:50:00|1163.68|1161.28|1163.56|1161.16|1163.8|1161.4|1160.87|1158.47|0
1656057300000|2022-06-24 07:55:00|1163.31|1160.91|1164.29|1161.89|1164.78|1162.38|1161.6|1159.2|0
1656057600000|2022-06-24 08:00:00|1163.31|1160.91|1164.78|1162.38|1166|1163.6|1161.12|1158.72|0
1656057900000|2022-06-24 08:05:00|1165.02|1162.62|1166.97|1164.57|1167.22|1164.82|1164.53|1162.13|0
1656058200000|2022-06-24 08:10:00|1166.86|1164.46|1168.56|1166.16|1169.41|1167.01|1165.51|1163.11|0
1656058500000|2022-06-24 08:15:00|1169.17|1166.77|1166|1163.6|1169.17|1166.77|1165.26|1162.86|0
1656058800000|2022-06-24 08:20:00|1166.12|1163.72|1170.15|1167.75|1172.1|1169.7|1165.39|1162.99|0
1656059100000|2022-06-24 08:25:00|1170.03|1167.63|1166.24|1163.84|1171.12|1168.72|1166.24|1163.84|0
1656059400000|2022-06-24 08:30:00|1166.48|1164.08|1164.9|1162.5|1168.19|1165.79|1164.77|1162.37|0
1656059700000|2022-06-24 08:35:00|1164.77|1162.37|1164.29|1161.89|1166.12|1163.72|1163.31|1160.91|0
1656060000000|2022-06-24 08:40:00|1164.66|1162.26|1163.8|1161.4|1165.26|1162.86|1163.19|1160.79|0
1656060300000|2022-06-24 08:45:00|1163.68|1161.28|1165.75|1163.35|1165.75|1163.35|1163.06|1160.66|0
1656060600000|2022-06-24 08:50:00|1165.99|1163.59|1165.39|1162.99|1167.7|1165.3|1164.53|1162.13|0
1656060900000|2022-06-24 08:55:00|1165.26|1162.86|1164.41|1162.01|1165.75|1163.35|1163.06|1160.66|0
1656061200000|2022-06-24 09:00:00|1164.53|1162.13|1165.63|1163.23|1166.48|1164.08|1164.04|1161.64|0
1656061500000|2022-06-24 09:05:00|1165.5|1163.1|1163.06|1160.66|1166.85|1164.45|1163.06|1160.66|0
1656061800000|2022-06-24 09:10:00|1163.43|1161.03|1161.97|1159.57|1163.68|1161.28|1160.99|1158.59|0
1656062100000|2022-06-24 09:15:00|1161.72|1159.32|1161.85|1159.45|1162.94|1160.54|1161.12|1158.72|0
1656062400000|2022-06-24 09:20:00|1161.97|1159.57|1162.09|1159.69|1162.7|1160.3|1161.24|1158.84|0
1656062700000|2022-06-24 09:25:00|1161.97|1159.57|1164.65|1162.25|1165.63|1163.23|1161.97|1159.57|0
1656063000000|2022-06-24 09:30:00|1164.54|1162.14|1163.42|1161.02|1166.1|1163.7|1163.42|1161.02|0
1656063300000|2022-06-24 09:35:00|1163.54|1161.14|1166.23|1163.83|1166.34|1163.94|1162.93|1160.53|0
1656063600000|2022-06-24 09:40:00|1166.1|1163.7|1163.42|1161.02|1166.47|1164.07|1163.17|1160.77|0
1656063900000|2022-06-24 09:45:00|1163.54|1161.14|1163.42|1161.02|1163.79|1161.39|1161.71|1159.31|0
1656064200000|2022-06-24 09:50:00|1163.54|1161.14|1162.81|1160.41|1165.12|1162.72|1162.44|1160.04|0
1656064500000|2022-06-24 09:55:00|1162.68|1160.28|1160|1157.6|1163.9|1161.5|1159.76|1157.36|0
1656064800000|2022-06-24 10:00:00|1159.76|1157.36|1157.56|1155.16|1160.49|1158.09|1156.96|1154.56|0
1656065100000|2022-06-24 10:05:00|1157.81|1155.41|1156.34|1153.94|1160.49|1158.09|1156.23|1153.83|0
1656065400000|2022-06-24 10:10:00|1156.1|1153.7|1157.32|1154.92|1158.05|1155.65|1156.1|1153.7|0
1656065700000|2022-06-24 10:15:00|1157.56|1155.16|1157.78|1155.38|1158.54|1156.14|1156.83|1154.43|0
1656066000000|2022-06-24 10:20:00|1157.53|1155.13|1160.44|1158.04|1160.44|1158.04|1157.49|1155.09|0
1656066300000|2022-06-24 10:25:00|1160.56|1158.16|1160.32|1157.92|1161.18|1158.78|1159.83|1157.43|0
1656066600000|2022-06-24 10:30:00|1160.56|1158.16|1157.14|1154.74|1161.05|1158.65|1157.14|1154.74|0
1656066900000|2022-06-24 10:35:00|1158.12|1155.72|1159.09|1156.69|1159.83|1157.43|1157.76|1155.36|0
1656067200000|2022-06-24 10:40:00|1159.34|1156.94|1160.32|1157.92|1161.05|1158.65|1159.09|1156.69|0
1656067500000|2022-06-24 10:45:00|1160.56|1158.16|1160.07|1157.67|1160.8|1158.4|1159.22|1156.82|0
1656067800000|2022-06-24 10:50:00|1159.95|1157.55|1160.8|1158.4|1162.15|1159.75|1159.34|1156.94|0
1656068100000|2022-06-24 10:55:00|1161.05|1158.65|1161.05|1158.65|1163.25|1160.85|1160.31|1157.91|0
1656068400000|2022-06-24 11:00:00|1161.54|1159.14|1162.02|1159.62|1162.51|1160.11|1160.56|1158.16|0
1656068700000|2022-06-24 11:05:00|1162.27|1159.87|1161.78|1159.38|1162.76|1160.36|1161.78|1159.38|0
1656069000000|2022-06-24 11:10:00|1162.02|1159.62|1160.2|1157.8|1162.64|1160.24|1160.07|1157.67|0
1656069300000|2022-06-24 11:15:00|1160.31|1157.91|1159.34|1156.94|1161.29|1158.89|1159.34|1156.94|0
1656069600000|2022-06-24 11:20:00|1159.22|1156.82|1159.34|1156.94|1160.56|1158.16|1158.85|1156.45|0
1656069900000|2022-06-24 11:25:00|1159.71|1157.31|1158.11|1155.71|1161.05|1158.65|1158.11|1155.71|0
1656070200000|2022-06-24 11:30:00|1157.87|1155.47|1156.89|1154.49|1158.85|1156.45|1155.92|1153.52|0
1656070500000|2022-06-24 11:35:00|1157.14|1154.74|1160.56|1158.16|1160.56|1158.16|1156.89|1154.49|0
1656070800000|2022-06-24 11:40:00|1160.8|1158.4|1162.51|1160.11|1162.51|1160.11|1160.07|1157.67|0
1656071100000|2022-06-24 11:45:00|1162.76|1160.36|1165.44|1163.04|1165.93|1163.53|1162.02|1159.62|0
1656071400000|2022-06-24 11:50:00|1165.2|1162.8|1163.49|1161.09|1165.69|1163.29|1163.37|1160.97|0
1656071700000|2022-06-24 11:55:00|1163.62|1161.22|1163.73|1161.33|1164.22|1161.82|1162.39|1159.99|0
1656072000000|2022-06-24 12:00:00|1163.49|1161.09|1162.02|1159.62|1165.2|1162.8|1161.53|1159.13|0
1656072300000|2022-06-24 12:05:00|1162.51|1160.11|1160.56|1158.16|1163.73|1161.33|1159.46|1157.06|0
1656072600000|2022-06-24 12:10:00|1160.68|1158.28|1160.31|1157.91|1160.8|1158.4|1159.58|1157.18|0
1656072900000|2022-06-24 12:15:00|1160.19|1157.79|1159.82|1157.42|1161.29|1158.89|1159.33|1156.93|0
1656073200000|2022-06-24 12:20:00|1159.58|1157.18|1162.75|1160.35|1163.24|1160.84|1158.6|1156.2|0
1656073500000|2022-06-24 12:25:00|1162.51|1160.11|1163.37|1160.97|1163.61|1161.21|1161.04|1158.64|0
1656073800000|2022-06-24 12:30:00|1163.49|1161.09|1163.47|1161.07|1163.86|1161.46|1162.38|1159.98|0
1656074100000|2022-06-24 12:35:00|1163.11|1160.71|1162.25|1159.85|1163.47|1161.07|1161.27|1158.87|0
1656074400000|2022-06-24 12:40:00|1162.5|1160.1|1160.54|1158.14|1162.5|1160.1|1160.05|1157.65|0
1656074700000|2022-06-24 12:45:00|1160.3|1157.9|1162.62|1160.22|1164.21|1161.81|1160.3|1157.9|0
1656075000000|2022-06-24 12:50:00|1162.98|1160.58|1164.45|1162.05|1164.69|1162.29|1162.98|1160.58|0
1656075300000|2022-06-24 12:55:00|1164.21|1161.81|1163.96|1161.56|1165.18|1162.78|1163.23|1160.83|0
1656075600000|2022-06-24 13:00:00|1164.45|1162.05|1161.76|1159.36|1164.69|1162.29|1161.52|1159.12|0
1656075900000|2022-06-24 13:05:00|1161.52|1159.12|1159.81|1157.41|1162.49|1160.09|1159.2|1156.8|0
1656076200000|2022-06-24 13:10:00|1159.56|1157.16|1160.54|1158.14|1161.52|1159.12|1159.56|1157.16|0
1656076500000|2022-06-24 13:15:00|1160.29|1157.89|1159.07|1156.67|1161.27|1158.87|1158.34|1155.94|0
1656076800000|2022-06-24 13:20:00|1158.83|1156.43|1157.12|1154.72|1159.56|1157.16|1156.63|1154.23|0
1656077100000|2022-06-24 13:25:00|1157|1154.6|1158.1|1155.7|1160.29|1157.89|1156.14|1153.74|0
1656077400000|2022-06-24 13:30:00|1157.98|1155.58|1146.13|1143.73|1158.1|1155.7|1146.13|1143.73|0
1656077700000|2022-06-24 13:35:00|1145.65|1143.25|1149.21|1146.81|1152.63|1150.23|1142.86|1140.46|0
1656078000000|2022-06-24 13:40:00|1148.96|1146.56|1138.89|1136.49|1150.67|1148.27|1138.15|1135.75|0
1656078300000|2022-06-24 13:45:00|1138.77|1136.37|1133.04|1130.64|1141.08|1138.68|1133.04|1130.64|0
1656078600000|2022-06-24 13:50:00|1133.28|1130.88|1132.68|1130.28|1134.76|1132.36|1131.58|1129.18|0
1656078900000|2022-06-24 13:55:00|1132.93|1130.53|1134.87|1132.47|1137.07|1134.67|1131.95|1129.55|0
1656079200000|2022-06-24 14:00:00|1128.43|1126.03|1113.32|1110.92|1128.43|1126.03|1106.63|1104.23|0
1656079500000|2022-06-24 14:05:00|1113.44|1111.04|1104.03|1101.63|1113.44|1111.04|1102.57|1100.17|0
1656079800000|2022-06-24 14:10:00|1103.55|1101.15|1110.28|1107.88|1111.98|1109.58|1103.06|1100.66|0
1656080100000|2022-06-24 14:15:00|1110.52|1108.12|1107.02|1104.62|1110.52|1108.12|1104.1|1101.7|0
1656080400000|2022-06-24 14:20:00|1106.77|1104.37|1104.6|1102.2|1107.02|1104.62|1101.45|1099.05|0
1656080700000|2022-06-24 14:25:00|1104.12|1101.72|1107.52|1105.12|1109.95|1107.55|1104.12|1101.72|0
1656081000000|2022-06-24 14:30:00|1106.55|1104.15|1107.76|1105.36|1109.7|1107.3|1105.33|1102.93|0
1656081300000|2022-06-24 14:35:00|1107.27|1104.87|1111.16|1108.76|1112.62|1110.22|1106.3|1103.9|0
1656081600000|2022-06-24 14:40:00|1110.92|1108.52|1113.1|1110.7|1115.54|1113.14|1110.92|1108.52|0
1656081900000|2022-06-24 14:45:00|1113.59|1111.19|1108|1105.6|1115.54|1113.14|1106.55|1104.15|0
1656082200000|2022-06-24 14:50:00|1107.03|1104.63|1108.49|1106.09|1110.67|1108.27|1107.03|1104.63|0
1656082500000|2022-06-24 14:55:00|1108.24|1105.84|1107.76|1105.36|1110.43|1108.03|1104.6|1102.2|0
1656082800000|2022-06-24 15:00:00|1107.27|1104.87|1101.69|1099.29|1108|1105.6|1101.45|1099.05|0
1656083100000|2022-06-24 15:05:00|1101.93|1099.53|1103.15|1100.75|1105.33|1102.93|1101.2|1098.8|0
1656083400000|2022-06-24 15:10:00|1102.66|1100.26|1107.27|1104.87|1107.27|1104.87|1102.42|1100.02|0
1656083700000|2022-06-24 15:15:00|1107.76|1105.36|1111.53|1109.13|1112.86|1110.46|1107.27|1104.87|0
1656084000000|2022-06-24 15:20:00|1111.64|1109.24|1108.97|1106.57|1111.89|1109.49|1107.76|1105.36|0
1656084300000|2022-06-24 15:25:00|1108.73|1106.33|1103.76|1101.36|1109.21|1106.81|1103.39|1100.99|0
1656084600000|2022-06-24 15:30:00|1103.87|1101.47|1106.06|1103.66|1106.06|1103.66|1103.39|1100.99|0
1656084900000|2022-06-24 15:35:00|1106.79|1104.39|1102.66|1100.26|1107.27|1104.87|1102.42|1100.02|0
1656085200000|2022-06-24 15:40:00|1103.39|1100.99|1102.66|1100.26|1104.11|1101.71|1101.44|1099.04|0
1656085500000|2022-06-24 15:45:00|1102.9|1100.5|1105.33|1102.93|1105.81|1103.41|1102.9|1100.5|0
1656085800000|2022-06-24 15:50:00|1105.08|1102.68|1102.41|1100.01|1106.3|1103.9|1100.96|1098.56|0
1656086100000|2022-06-24 15:55:00|1102.17|1099.77|1102.66|1100.26|1105.81|1103.41|1101.93|1099.53|0
1656086400000|2022-06-24 16:00:00|1102.41|1100.01|1099.74|1097.34|1103.87|1101.47|1098.77|1096.37|0
1656086700000|2022-06-24 16:05:00|1100.23|1097.83|1100.96|1098.56|1100.96|1098.56|1099.02|1096.62|0
1656087000000|2022-06-24 16:10:00|1100.71|1098.31|1100.27|1097.87|1100.96|1098.56|1099.4|1097|0
1656087300000|2022-06-24 16:15:00|1099.79|1097.39|1099.06|1096.66|1100.76|1098.36|1098.33|1095.93|0
1656087600000|2022-06-24 16:20:00|1098.82|1096.42|1101.91|1099.51|1104.16|1101.76|1098.57|1096.17|0
1656087900000|2022-06-24 16:25:00|1101.42|1099.02|1103.85|1101.45|1104.58|1102.18|1101.18|1098.78|0
1656088200000|2022-06-24 16:30:00|1103.61|1101.21|1106.09|1103.69|1106.33|1103.93|1102.21|1099.81|0
1656088500000|2022-06-24 16:35:00|1106.33|1103.93|1103.9|1101.5|1106.81|1104.41|1103.66|1101.26|0
1656088800000|2022-06-24 16:40:00|1103.66|1101.26|1100.01|1097.61|1104.38|1101.98|1099.53|1097.13|0
1656089100000|2022-06-24 16:45:00|1100.25|1097.85|1103.17|1100.77|1104.87|1102.47|1100.25|1097.85|0
1656089400000|2022-06-24 16:50:00|1102.68|1100.28|1100.98|1098.58|1103.65|1101.25|1100.98|1098.58|0
1656089700000|2022-06-24 16:55:00|1100.74|1098.34|1100.01|1097.61|1101.71|1099.31|1099.28|1096.88|0
1656090000000|2022-06-24 17:00:00|1100.25|1097.85|1098.31|1095.91|1101.47|1099.07|1096.85|1094.45|0
1656090300000|2022-06-24 17:05:00|1098.07|1095.67|1098.8|1096.4|1100.5|1098.1|1097.58|1095.18|0
1656090600000|2022-06-24 17:10:00|1098.55|1096.15|1096.37|1093.97|1098.55|1096.15|1096.37|1093.97|0
1656090900000|2022-06-24 17:15:00|1096.61|1094.21|1100.28|1097.88|1100.52|1098.12|1096.61|1094.21|0
1656091200000|2022-06-24 17:20:00|1100.04|1097.64|1100.03|1097.63|1101.49|1099.09|1098.82|1096.42|0
1656091500000|2022-06-24 17:25:00|1100.28|1097.88|1100.03|1097.63|1101.49|1099.09|1099.06|1096.66|0
1656091800000|2022-06-24 17:30:00|1099.79|1097.39|1099.55|1097.15|1101.98|1099.58|1098.58|1096.18|0
1656092100000|2022-06-24 17:35:00|1099.31|1096.91|1101.01|1098.61|1102.22|1099.82|1099.31|1096.91|0
1656092400000|2022-06-24 17:40:00|1101.49|1099.09|1098.82|1096.42|1102.46|1100.06|1098.09|1095.69|0
1656092700000|2022-06-24 17:45:00|1099.06|1096.66|1100.52|1098.12|1101|1098.6|1098.58|1096.18|0
1656093000000|2022-06-24 17:50:00|1100.28|1097.88|1102.46|1100.06|1102.7|1100.3|1098.82|1096.42|0
1656093300000|2022-06-24 17:55:00|1102.95|1100.55|1102.36|1099.96|1104.07|1101.67|1099.55|1097.15|0
1656093600000|2022-06-24 18:00:00|1102.12|1099.72|1102.36|1099.96|1103.09|1100.69|1100.18|1097.78|0
1656093900000|2022-06-24 18:05:00|1102.12|1099.72|1103.09|1100.69|1104.31|1101.91|1101.15|1098.75|0
1656094200000|2022-06-24 18:10:00|1102.85|1100.45|1100.91|1098.51|1102.85|1100.45|1099.45|1097.05|0
1656094500000|2022-06-24 18:15:00|1100.66|1098.26|1099.93|1097.53|1101.88|1099.48|1098.96|1096.56|0
1656094800000|2022-06-24 18:20:00|1099.69|1097.29|1100.9|1098.5|1102.36|1099.96|1099.45|1097.05|0
1656095100000|2022-06-24 18:25:00|1101.15|1098.75|1098.96|1096.56|1101.39|1098.99|1097.75|1095.35|0
1656095400000|2022-06-24 18:30:00|1098.72|1096.32|1096.53|1094.13|1099.2|1096.8|1096.05|1093.65|0
1656095700000|2022-06-24 18:35:00|1096.78|1094.38|1098.72|1096.32|1098.72|1096.32|1095.56|1093.16|0
1656096000000|2022-06-24 18:40:00|1098.96|1096.56|1097.76|1095.36|1099.69|1097.29|1096.53|1094.13|0
1656096300000|2022-06-24 18:45:00|1097.43|1095.03|1094.52|1092.12|1097.92|1095.52|1094.52|1092.12|0
1656096600000|2022-06-24 18:50:00|1094.76|1092.36|1094.76|1092.36|1095.97|1093.57|1094.52|1092.12|0
1656096900000|2022-06-24 18:55:00|1094.52|1092.12|1093.79|1091.39|1095.73|1093.33|1093.3|1090.9|0
1656097200000|2022-06-24 19:00:00|1093.3|1090.9|1093.72|1091.32|1095.24|1092.84|1093.3|1090.9|0
1656097500000|2022-06-24 19:05:00|1094.21|1091.81|1094.69|1092.29|1095.42|1093.02|1093.24|1090.84|0
1656097800000|2022-06-24 19:10:00|1095.18|1092.78|1093.72|1091.32|1095.91|1093.51|1093.72|1091.32|0
1656098100000|2022-06-24 19:15:00|1093.24|1090.84|1093|1090.6|1093.97|1091.57|1092.03|1089.63|0
1656098400000|2022-06-24 19:20:00|1092.75|1090.35|1091.99|1089.59|1093|1090.6|1091.74|1089.34|0
1656098700000|2022-06-24 19:25:00|1091.74|1089.34|1091.99|1089.59|1094.41|1092.01|1091.5|1089.1|0
1656099000000|2022-06-24 19:30:00|1092.23|1089.83|1094.32|1091.92|1094.32|1091.92|1091.41|1089.01|0
1656099300000|2022-06-24 19:35:00|1094.07|1091.67|1090.44|1088.04|1095.29|1092.89|1090.44|1088.04|0
1656099600000|2022-06-24 19:40:00|1090.19|1087.79|1087.77|1085.37|1090.68|1088.28|1087.77|1085.37|0
1656099900000|2022-06-24 19:45:00|1088.26|1085.86|1089.22|1086.82|1089.47|1087.07|1086.56|1084.16|0
1656100200000|2022-06-24 19:50:00|1088.11|1085.71|1081.53|1078.65|1088.35|1085.95|1080.8|1077.92|0
1656100500000|2022-06-24 19:55:00|1081.29|1078.41|1075.49|1072.61|1085.15|1082.27|1075.49|1072.61|0
1656100800000|2022-06-24 20:00:00|1075|1072.12|1079.93|1077.53|1080.42|1078.02|1073.8|1070.92|0
1656101100000|2022-06-24 20:05:00|1080.17|1077.77|1081.48|1079.08|1082.21|1079.81|1078.72|1076.32|0
1656101400000|2022-06-24 20:10:00|1081.72|1079.32|1082.69|1080.29|1083.66|1081.26|1080.75|1078.35|0
1656313500000|2022-06-27 07:05:00|1073.27|1070.87|1068.55|1066.15|1074.96|1072.56|1068.19|1065.79|0
1656313800000|2022-06-27 07:10:00|1068.79|1066.39|1068.92|1066.52|1070.49|1068.09|1066.86|1064.46|0
1656314100000|2022-06-27 07:15:00|1068.79|1066.39|1068.19|1065.79|1068.79|1066.39|1063.24|1060.84|0
1656314400000|2022-06-27 07:20:00|1067.83|1065.43|1063.12|1060.72|1067.95|1065.55|1062.51|1060.11|0
1656314700000|2022-06-27 07:25:00|1063.24|1060.84|1057.93|1055.53|1063.96|1061.56|1056.48|1054.08|0
1656315000000|2022-06-27 07:30:00|1057.44|1055.04|1050.94|1048.54|1058.65|1056.25|1050.94|1048.54|0
1656315300000|2022-06-27 07:35:00|1050.45|1048.05|1048.89|1046.49|1051.06|1048.66|1047.56|1045.16|0
1656315600000|2022-06-27 07:40:00|1049.49|1047.09|1055.27|1052.87|1055.27|1052.87|1049.13|1046.73|0
1656315900000|2022-06-27 07:45:00|1055.03|1052.63|1052.14|1049.74|1055.03|1052.63|1052.02|1049.62|0
1656316200000|2022-06-27 07:50:00|1052.38|1049.98|1049.49|1047.09|1052.38|1049.98|1048.52|1046.12|0
1656316500000|2022-06-27 07:55:00|1049.13|1046.73|1048.45|1046.05|1049.78|1047.38|1048.04|1045.64|0
1656316800000|2022-06-27 08:00:00|1048.69|1046.29|1048.69|1046.29|1050.62|1048.22|1046.52|1044.12|0
1656317100000|2022-06-27 08:05:00|1049.06|1046.66|1049.42|1047.02|1049.42|1047.02|1045.56|1043.16|0
1656317400000|2022-06-27 08:10:00|1049.54|1047.14|1046.65|1044.25|1050.14|1047.74|1046.65|1044.25|0
1656317700000|2022-06-27 08:15:00|1046.76|1044.36|1047.49|1045.09|1047.49|1045.09|1046.28|1043.88|0
1656318000000|2022-06-27 08:20:00|1047.24|1044.84|1049.41|1047.01|1049.54|1047.14|1046.76|1044.36|0
1656318300000|2022-06-27 08:25:00|1049.17|1046.77|1048.82|1046.42|1049.66|1047.26|1047.97|1045.57|0
1656318600000|2022-06-27 08:30:00|1048.93|1046.53|1050.14|1047.74|1050.75|1048.35|1048.45|1046.05|0
1656318900000|2022-06-27 08:35:00|1049.9|1047.5|1054.96|1052.56|1055.45|1053.05|1049.9|1047.5|0
1656319200000|2022-06-27 08:40:00|1054.72|1052.32|1054.72|1052.32|1056.17|1053.77|1053.76|1051.36|0
1656319500000|2022-06-27 08:45:00|1054.85|1052.45|1054.69|1052.29|1056.17|1053.77|1054|1051.6|0
1656319800000|2022-06-27 08:50:00|1054.45|1052.05|1058.07|1055.67|1058.07|1055.67|1053.85|1051.45|0
1656320100000|2022-06-27 08:55:00|1058.31|1055.91|1057.23|1054.83|1059.04|1056.64|1056.86|1054.46|0
1656320400000|2022-06-27 09:00:00|1057.11|1054.71|1057.83|1055.43|1057.83|1055.43|1056.62|1054.22|0
1656320700000|2022-06-27 09:05:00|1058.07|1055.67|1061.94|1059.54|1062.18|1059.78|1058.07|1055.67|0
1656321000000|2022-06-27 09:10:00|1061.7|1059.3|1058.07|1055.67|1061.7|1059.3|1056.14|1053.74|0
1656321300000|2022-06-27 09:15:00|1058.31|1055.91|1057.35|1054.95|1059.28|1056.88|1056.99|1054.59|0
1656321600000|2022-06-27 09:20:00|1057.1|1054.7|1056.75|1054.35|1057.47|1055.07|1055.06|1052.66|0
1656321900000|2022-06-27 09:25:00|1056.62|1054.22|1055.41|1053.01|1058.31|1055.91|1055.3|1052.9|0
1656322200000|2022-06-27 09:30:00|1055.9|1053.5|1057.59|1055.19|1057.59|1055.19|1054.69|1052.29|0
1656322500000|2022-06-27 09:35:00|1056.86|1054.46|1058.31|1055.91|1059.52|1057.12|1056.75|1054.35|0
1656322800000|2022-06-27 09:40:00|1058.07|1055.67|1057.34|1054.94|1059.76|1057.36|1057.1|1054.7|0
1656323100000|2022-06-27 09:45:00|1057.47|1055.07|1056.62|1054.22|1057.59|1055.19|1055.65|1053.25|0
1656323400000|2022-06-27 09:50:00|1056.86|1054.46|1058.79|1056.39|1058.79|1056.39|1056.14|1053.74|0
1656323700000|2022-06-27 09:55:00|1058.55|1056.15|1058.31|1055.91|1058.79|1056.39|1057.1|1054.7|0
1656324000000|2022-06-27 10:00:00|1058.07|1055.67|1058.43|1056.03|1060.13|1057.73|1057.1|1054.7|0
1656324300000|2022-06-27 10:05:00|1058.31|1055.91|1061.21|1058.81|1061.21|1058.81|1058.31|1055.91|0
1656324600000|2022-06-27 10:10:00|1061.09|1058.69|1062.66|1060.26|1062.66|1060.26|1060.72|1058.32|0
1656324900000|2022-06-27 10:15:00|1062.42|1060.02|1059.4|1057|1062.42|1060.02|1059.27|1056.87|0
1656325200000|2022-06-27 10:20:00|1059.27|1056.87|1060.97|1058.57|1060.97|1058.57|1058.92|1056.52|0
1656325500000|2022-06-27 10:25:00|1060.85|1058.45|1065.44|1063.04|1065.8|1063.4|1060.37|1057.97|0
1656325800000|2022-06-27 10:30:00|1065.56|1063.16|1063.35|1060.95|1066.04|1063.64|1062.66|1060.26|0
1656326100000|2022-06-27 10:35:00|1063.6|1061.2|1066.45|1064.05|1066.69|1064.29|1063.44|1061.04|0
1656326400000|2022-06-27 10:40:00|1066.21|1063.81|1064.28|1061.88|1068.15|1065.75|1063.92|1061.52|0
1656326700000|2022-06-27 10:45:00|1064.76|1062.36|1066.14|1063.74|1067.95|1065.55|1064.16|1061.76|0
1656327000000|2022-06-27 10:50:00|1066.38|1063.98|1065.04|1062.64|1066.86|1064.46|1064.8|1062.4|0
1656327300000|2022-06-27 10:55:00|1065.29|1062.89|1062.38|1059.98|1065.53|1063.13|1062.03|1059.63|0
1656327600000|2022-06-27 11:00:00|1062.14|1059.74|1061.42|1059.02|1063.24|1060.84|1061.18|1058.78|0
1656327900000|2022-06-27 11:05:00|1061.66|1059.26|1059.48|1057.08|1062.14|1059.74|1059.24|1056.84|0
1656328200000|2022-06-27 11:10:00|1059.24|1056.84|1058.52|1056.12|1059.72|1057.32|1058.27|1055.87|0
1656328500000|2022-06-27 11:15:00|1058.27|1055.87|1057.79|1055.39|1059.48|1057.08|1057.55|1055.15|0
1656328800000|2022-06-27 11:20:00|1058.03|1055.63|1058.52|1056.12|1058.52|1056.12|1057.79|1055.39|0
1656329100000|2022-06-27 11:25:00|1058.27|1055.87|1060.93|1058.53|1061.66|1059.26|1058.27|1055.87|0
1656329400000|2022-06-27 11:30:00|1061.06|1058.66|1057.06|1054.66|1061.06|1058.66|1057.06|1054.66|0
1656329700000|2022-06-27 11:35:00|1057.31|1054.91|1057.79|1055.39|1058.27|1055.87|1056.58|1054.18|0
1656330000000|2022-06-27 11:40:00|1057.67|1055.27|1057.31|1054.91|1058.27|1055.87|1056.82|1054.42|0
1656330300000|2022-06-27 11:45:00|1057.43|1055.03|1058.03|1055.63|1058.75|1056.35|1057.31|1054.91|0
1656330600000|2022-06-27 11:50:00|1057.55|1055.15|1058.75|1056.35|1059|1056.6|1057.55|1055.15|0
1656330900000|2022-06-27 11:55:00|1059|1056.6|1060.09|1057.69|1060.57|1058.17|1059|1056.6|0
1656331200000|2022-06-27 12:00:00|1059.96|1057.56|1059.48|1057.08|1060.45|1058.05|1058.75|1056.35|0
1656331500000|2022-06-27 12:05:00|1059.24|1056.84|1061.65|1059.25|1062.14|1059.74|1059|1056.6|0
1656331800000|2022-06-27 12:10:00|1061.9|1059.5|1061.65|1059.25|1064.07|1061.67|1059.96|1057.56|0
1656332100000|2022-06-27 12:15:00|1060.69|1058.29|1061.17|1058.77|1063.59|1061.19|1058.75|1056.35|0
1656332400000|2022-06-27 12:20:00|1060.93|1058.53|1062.86|1060.46|1063.1|1060.7|1060.69|1058.29|0
1656332700000|2022-06-27 12:25:00|1062.38|1059.98|1068.67|1066.27|1068.67|1066.27|1061.78|1059.38|0
1656333000000|2022-06-27 12:30:00|1067.7|1065.3|1072.78|1070.38|1073.75|1071.35|1066.25|1063.85|0
1656333300000|2022-06-27 12:35:00|1073.03|1070.63|1069.39|1066.99|1073.27|1070.87|1069.39|1066.99|0
1656333600000|2022-06-27 12:40:00|1069.52|1067.12|1067.94|1065.54|1070.6|1068.2|1066.97|1064.57|0
1656333900000|2022-06-27 12:45:00|1067.46|1065.06|1069.09|1066.69|1069.88|1067.48|1067.21|1064.81|0
1656334200000|2022-06-27 12:50:00|1069.33|1066.93|1072.6|1070.2|1072.72|1070.32|1068.12|1065.72|0
1656334500000|2022-06-27 12:55:00|1072.48|1070.08|1070.54|1068.14|1072.48|1070.08|1070.06|1067.66|0
1656334800000|2022-06-27 13:00:00|1070.06|1067.66|1067.64|1065.24|1070.54|1068.14|1066.91|1064.51|0
1656335100000|2022-06-27 13:05:00|1067.88|1065.48|1069.09|1066.69|1069.09|1066.69|1067.15|1064.75|0
1656335400000|2022-06-27 13:10:00|1069.33|1066.93|1066.67|1064.27|1070.3|1067.9|1066.43|1064.03|0
1656335700000|2022-06-27 13:15:00|1066.43|1064.03|1067.15|1064.75|1068.97|1066.57|1065.94|1063.54|0
1656336000000|2022-06-27 13:20:00|1067.39|1064.99|1065.94|1063.54|1067.64|1065.24|1064.25|1061.85|0
1656336300000|2022-06-27 13:25:00|1065.46|1063.06|1063.28|1060.88|1066.18|1063.78|1063.04|1060.64|0
1656336600000|2022-06-27 13:30:00|1064.25|1061.85|1080.16|1077.76|1081.01|1078.61|1061.35|1058.95|0
1656336900000|2022-06-27 13:35:00|1081.73|1079.33|1079.44|1077.04|1087.31|1084.91|1078.72|1076.32|0
1656337200000|2022-06-27 13:40:00|1079.93|1077.53|1088.3|1085.9|1090.11|1087.71|1079.93|1077.53|0
1656337500000|2022-06-27 13:45:00|1088.9|1086.5|1094.39|1091.99|1098.03|1095.63|1088.38|1085.98|0
1656337800000|2022-06-27 13:50:00|1094.87|1092.47|1085.47|1083.07|1096.33|1093.93|1084.98|1082.58|0
1656338100000|2022-06-27 13:55:00|1086.2|1083.8|1092.51|1090.11|1093.96|1091.56|1085.96|1083.56|0
1656338400000|2022-06-27 14:00:00|1092.63|1090.23|1077.47|1075.07|1092.63|1090.23|1075.53|1073.13|0
1656338700000|2022-06-27 14:05:00|1076.74|1074.34|1085.36|1082.96|1088.76|1086.36|1076.26|1073.86|0
1656339000000|2022-06-27 14:10:00|1084.87|1082.47|1087.91|1085.51|1091.67|1089.27|1083.66|1081.26|0
1656339300000|2022-06-27 14:15:00|1088.27|1085.87|1085.84|1083.44|1092.88|1090.48|1082.69|1080.29|0
1656339600000|2022-06-27 14:20:00|1086.08|1083.68|1087.05|1084.65|1089.97|1087.57|1079.29|1076.89|0
1656339900000|2022-06-27 14:25:00|1087.3|1084.9|1089.73|1087.33|1092.15|1089.75|1085.84|1083.44|0
1656340200000|2022-06-27 14:30:00|1091.43|1089.03|1084.31|1081.91|1092.15|1089.75|1082.69|1080.29|0
1656340500000|2022-06-27 14:35:00|1082.37|1079.97|1083.58|1081.18|1088.43|1086.03|1081.88|1079.48|0
1656340800000|2022-06-27 14:40:00|1083.82|1081.42|1077.52|1075.12|1086|1083.6|1077.28|1074.88|0
1656341100000|2022-06-27 14:45:00|1078.01|1075.61|1074.86|1072.46|1082.37|1079.97|1074.62|1072.22|0
1656341400000|2022-06-27 14:50:00|1074.37|1071.97|1070.51|1068.11|1074.86|1072.46|1068.81|1066.41|0
1656341700000|2022-06-27 14:55:00|1070.26|1067.86|1069.78|1067.38|1070.75|1068.35|1065.18|1062.78|0
1656342000000|2022-06-27 15:00:00|1069.29|1066.89|1072.69|1070.29|1074.14|1071.74|1067.84|1065.44|0
1656342300000|2022-06-27 15:05:00|1072.93|1070.53|1077.05|1074.65|1077.77|1075.37|1072.2|1069.8|0
1656342600000|2022-06-27 15:10:00|1078.02|1075.62|1076.06|1073.66|1079.21|1076.81|1074.36|1071.96|0
1656342900000|2022-06-27 15:15:00|1076.55|1074.15|1071.46|1069.06|1077.76|1075.36|1070.97|1068.57|0
1656343200000|2022-06-27 15:20:00|1071.7|1069.3|1064.71|1062.31|1072.91|1070.51|1064.19|1061.79|0
1656343500000|2022-06-27 15:25:00|1064.95|1062.55|1064.71|1062.31|1064.95|1062.55|1062.78|1060.38|0
1656343800000|2022-06-27 15:30:00|1064.47|1062.07|1069.79|1067.39|1070.04|1067.64|1064.47|1062.07|0
1656344100000|2022-06-27 15:35:00|1071|1068.6|1069.31|1066.91|1073.18|1070.78|1068.82|1066.42|0
1656344400000|2022-06-27 15:40:00|1069.07|1066.67|1064.95|1062.55|1069.92|1067.52|1063.74|1061.34|0
1656344700000|2022-06-27 15:45:00|1064.71|1062.31|1066.4|1064|1068.1|1065.7|1062.53|1060.13|0
1656345000000|2022-06-27 15:50:00|1066.89|1064.49|1069.31|1066.91|1069.79|1067.39|1066.4|1064|0
1656345300000|2022-06-27 15:55:00|1069.79|1067.39|1067.61|1065.21|1071.49|1069.09|1066.64|1064.24|0
1656345600000|2022-06-27 16:00:00|1068.34|1065.94|1074.39|1071.99|1076.33|1073.93|1066.4|1064|0
1656345900000|2022-06-27 16:05:00|1073.67|1071.27|1074.15|1071.75|1077.3|1074.9|1073.18|1070.78|0
1656346200000|2022-06-27 16:10:00|1074.64|1072.24|1075.61|1073.21|1077.3|1074.9|1073.18|1070.78|0
1656346500000|2022-06-27 16:15:00|1075.85|1073.45|1072.7|1070.3|1079.24|1076.84|1072.45|1070.05|0
1656346800000|2022-06-27 16:20:00|1072.45|1070.05|1077.54|1075.14|1077.79|1075.39|1071.49|1069.09|0
1656347100000|2022-06-27 16:25:00|1077.79|1075.39|1081.89|1079.49|1083.59|1081.19|1076.82|1074.42|0
1656347400000|2022-06-27 16:30:00|1082.62|1080.22|1085.77|1083.37|1087.47|1085.07|1082.38|1079.98|0
1656347700000|2022-06-27 16:35:00|1086.98|1084.58|1082.38|1079.98|1087.71|1085.31|1081.53|1079.13|0
1656348000000|2022-06-27 16:40:00|1082.62|1080.22|1077.77|1075.37|1083.35|1080.95|1077.77|1075.37|0
1656348300000|2022-06-27 16:45:00|1077.17|1074.77|1077.29|1074.89|1080.92|1078.52|1076.32|1073.92|0
1656348600000|2022-06-27 16:50:00|1077.77|1075.37|1074.62|1072.22|1078.5|1076.1|1073.9|1071.5|0
1656348900000|2022-06-27 16:55:00|1074.14|1071.74|1075.23|1072.83|1078.74|1076.34|1073.66|1071.26|0
1656349200000|2022-06-27 17:00:00|1074.14|1071.74|1081.16|1078.76|1082.86|1080.46|1074.14|1071.74|0
1656349500000|2022-06-27 17:05:00|1081.41|1079.01|1081.77|1079.37|1086.01|1083.61|1081.41|1079.01|0
1656349800000|2022-06-27 17:10:00|1081.65|1079.25|1077.6|1075.2|1081.65|1079.25|1075.83|1073.43|0
1656350100000|2022-06-27 17:15:00|1077.84|1075.44|1077.36|1074.96|1080.75|1078.35|1075.42|1073.02|0
1656350400000|2022-06-27 17:20:00|1076.87|1074.47|1078.33|1075.93|1080.51|1078.11|1075.9|1073.5|0
1656350700000|2022-06-27 17:25:00|1077.6|1075.2|1080.51|1078.11|1081.72|1079.32|1077.6|1075.2|0
1656351000000|2022-06-27 17:30:00|1081.24|1078.84|1083.18|1080.78|1084.15|1081.75|1080.27|1077.87|0
1656351300000|2022-06-27 17:35:00|1083.42|1081.02|1082.57|1080.17|1085.49|1083.09|1081.72|1079.32|0
1656351600000|2022-06-27 17:40:00|1083.18|1080.78|1087.3|1084.9|1089|1086.6|1081.96|1079.56|0
1656351900000|2022-06-27 17:45:00|1087.54|1085.14|1088.76|1086.36|1091.67|1089.27|1086.82|1084.42|0
1656352200000|2022-06-27 17:50:00|1088.03|1085.63|1086.81|1084.41|1089.49|1087.09|1085.12|1082.72|0
1656352500000|2022-06-27 17:55:00|1086.33|1083.93|1088.76|1086.36|1089|1086.6|1086.09|1083.69|0
1656352800000|2022-06-27 18:00:00|1089|1086.6|1086.95|1084.55|1092.77|1090.37|1086.22|1083.82|0
1656353100000|2022-06-27 18:05:00|1086.7|1084.3|1089.37|1086.97|1091.31|1088.91|1086.22|1083.82|0
1656353400000|2022-06-27 18:10:00|1089.13|1086.73|1086.7|1084.3|1091.07|1088.67|1085.25|1082.85|0
1656353700000|2022-06-27 18:15:00|1086.22|1083.82|1081.61|1079.21|1086.34|1083.94|1081.61|1079.21|0
1656354000000|2022-06-27 18:20:00|1081.37|1078.97|1083.79|1081.39|1085.25|1082.85|1081.37|1078.97|0
1656354300000|2022-06-27 18:25:00|1084.28|1081.88|1087.01|1084.61|1088.22|1085.82|1084.28|1081.88|0
1656354600000|2022-06-27 18:30:00|1087.49|1085.09|1082.64|1080.24|1089.19|1086.79|1082.64|1080.24|0
1656354900000|2022-06-27 18:35:00|1082.4|1080|1080.45|1078.05|1084.09|1081.69|1079.48|1077.08|0
1656355200000|2022-06-27 18:40:00|1080.34|1077.94|1083.37|1080.97|1084.82|1082.42|1080.34|1077.94|0
1656355500000|2022-06-27 18:45:00|1083.61|1081.21|1081.67|1079.27|1086.03|1083.63|1080.7|1078.3|0
1656355800000|2022-06-27 18:50:00|1081.91|1079.51|1084.58|1082.18|1086.28|1083.88|1081.91|1079.51|0
1656356100000|2022-06-27 18:55:00|1084.34|1081.94|1087.01|1084.61|1087.49|1085.09|1082.64|1080.24|0
1656356400000|2022-06-27 19:00:00|1087.49|1085.09|1094.54|1092.14|1095.26|1092.86|1085.79|1083.39|0
1656356700000|2022-06-27 19:05:00|1094.78|1092.38|1089.19|1086.79|1097.7|1095.3|1088.22|1085.82|0
1656357000000|2022-06-27 19:10:00|1089.68|1087.28|1083.12|1080.72|1089.92|1087.52|1082.88|1080.48|0
1656357300000|2022-06-27 19:15:00|1083.61|1081.21|1082.15|1079.75|1084.82|1082.42|1080.94|1078.54|0
1656357600000|2022-06-27 19:20:00|1082.39|1079.99|1085.3|1082.9|1086.28|1083.88|1081.91|1079.51|0
1656357900000|2022-06-27 19:25:00|1084.58|1082.18|1084.33|1081.93|1086.52|1084.12|1081.18|1078.78|0
1656358200000|2022-06-27 19:30:00|1084.58|1082.18|1089.19|1086.79|1089.43|1087.03|1084.58|1082.18|0
1656358500000|2022-06-27 19:35:00|1088.95|1086.55|1093.07|1090.67|1095.02|1092.62|1088.95|1086.55|0
1656358800000|2022-06-27 19:40:00|1093.56|1091.16|1084.09|1081.69|1094.53|1092.13|1084.09|1081.69|0
1656359100000|2022-06-27 19:45:00|1084.33|1081.93|1084.82|1082.42|1089.19|1086.79|1080.69|1078.29|0
1656359400000|2022-06-27 19:50:00|1089.92|1087.52|1095.02|1092.62|1097.94|1095.54|1089.92|1087.52|0
1656359700000|2022-06-27 19:55:00|1094.53|1092.13|1086.03|1083.63|1095.02|1092.62|1086.03|1083.63|0
1656360000000|2022-06-27 20:00:00|1083.85|1081.45|1083.36|1080.96|1085.79|1083.39|1080.93|1078.53|0
1656360300000|2022-06-27 20:05:00|1083.24|1080.84|1081.66|1079.26|1084.82|1082.42|1081.66|1079.26|0
1656360600000|2022-06-27 20:10:00|1081.9|1079.5|1082.87|1080.47|1083.6|1081.2|1080.69|1078.29|0
1656360900000|2022-06-27 20:15:00|1081.86|1079.06|1081.62|1078.82|1082.35|1079.55|1080.65|1077.85|0
1656361200000|2022-06-27 20:20:00|1081.86|1079.06|1079.96|1077.16|1082.1|1079.3|1078.87|1076.07|0
1656361500000|2022-06-27 20:25:00|1080.08|1077.28|1082.02|1079.22|1082.02|1079.22|1079.35|1076.55|0
1656361800000|2022-06-27 20:30:00|1081.78|1078.98|1082.02|1079.22|1082.51|1079.71|1081.05|1078.25|0
1656362100000|2022-06-27 20:35:00|1082.27|1079.47|1081.54|1078.74|1082.27|1079.47|1080.32|1077.52|0
1656362400000|2022-06-27 20:40:00|1081.78|1078.98|1082.02|1079.22|1082.51|1079.71|1081.29|1078.49|0
1656362700000|2022-06-27 20:45:00|1081.78|1078.98|1080.69|1077.89|1081.78|1078.98|1080.08|1077.28|0
1656363000000|2022-06-27 20:50:00|1080.56|1077.76|1081.05|1078.25|1081.54|1078.74|1079.83|1077.03|0
1656363300000|2022-06-27 20:55:00|1081.29|1078.49|1080.93|1078.13|1081.53|1078.73|1080.56|1077.76|0
1656363600000|2022-06-27 21:00:00|1081.26|1078.46|1080.38|1077.58|1081.26|1078.46|1080.38|1077.58|0
1656363900000|2022-06-27 21:05:00|1080.19|1077.39|1080.06|1077.26|1080.38|1077.58|1079.98|1077.18|0
1656364200000|2022-06-27 21:10:00|1080.16|1077.36|1080.12|1077.32|1080.16|1077.36|1079.91|1077.11|0
1656364500000|2022-06-27 21:15:00|1080.19|1077.39|1080.23|1077.43|1080.23|1077.43|1079.87|1077.07|0
1656364800000|2022-06-27 21:20:00|1080.19|1077.39|1080.38|1077.58|1080.51|1077.71|1080.19|1077.39|0
1656365100000|2022-06-27 21:25:00|1080.44|1077.64|1080.41|1077.61|1080.58|1077.78|1080.41|1077.61|0
1656365400000|2022-06-27 21:30:00|1080.44|1077.64|1080.51|1077.71|1080.69|1077.89|1080.41|1077.61|0
1656365700000|2022-06-27 21:35:00|1080.62|1077.82|1081.51|1078.71|1081.51|1078.71|1080.62|1077.82|0
1656366000000|2022-06-27 21:40:00|1081.43|1078.63|1082.43|1079.63|1082.43|1079.63|1081.43|1078.63|0
1656366300000|2022-06-27 21:45:00|1082.36|1079.56|1081.76|1078.96|1082.43|1079.63|1081.76|1078.96|0
1656366600000|2022-06-27 21:50:00|1081.72|1078.92|1081.72|1078.92|1082.1|1079.3|1081.51|1078.71|0
1656366900000|2022-06-27 21:55:00|1081.68|1078.88|1081.43|1078.63|1081.72|1078.92|1080.94|1078.14|0
1656367200000|2022-06-27 22:00:00|1079.47|1076.67|1084.09|1081.29|1084.45|1081.65|1079.23|1076.43|0
1656367500000|2022-06-27 22:05:00|1083.96|1081.16|1083.36|1080.56|1084.45|1081.65|1083.23|1080.43|0
1656367800000|2022-06-27 22:10:00|1083.23|1080.43|1083.72|1080.92|1084.93|1082.13|1082.5|1079.7|0
1656368100000|2022-06-27 22:15:00|1083.36|1080.56|1084.69|1081.89|1084.69|1081.89|1083.23|1080.43|0
1656368400000|2022-06-27 22:20:00|1084.45|1081.65|1084.69|1081.89|1085.17|1082.37|1084.2|1081.4|0
1656368700000|2022-06-27 22:25:00|1084.81|1082.01|1083.96|1081.16|1084.93|1082.13|1083.47|1080.67|0
1656369000000|2022-06-27 22:30:00|1084.09|1081.29|1083.96|1081.16|1084.69|1081.89|1083.72|1080.92|0
1656369300000|2022-06-27 22:35:00|1083.84|1081.04|1084.2|1081.4|1084.33|1081.53|1083.47|1080.67|0
1656369600000|2022-06-27 22:40:00|1083.96|1081.16|1081.53|1078.73|1084.44|1081.64|1081.53|1078.73|0
1656369900000|2022-06-27 22:45:00|1081.29|1078.49|1080.56|1077.76|1081.29|1078.49|1079.83|1077.03|0
1656370200000|2022-06-27 22:50:00|1080.68|1077.88|1080.07|1077.27|1080.8|1078|1079.83|1077.03|0
1656370500000|2022-06-27 22:55:00|1079.95|1077.15|1080.07|1077.27|1080.07|1077.27|1079.58|1076.78|0
1656370800000|2022-06-27 23:00:00|1079.83|1077.03|1081.28|1078.48|1081.28|1078.48|1077.77|1074.97|0
1656371100000|2022-06-27 23:05:00|1081.53|1078.73|1080.31|1077.51|1082.01|1079.21|1080.31|1077.51|0
1656371400000|2022-06-27 23:10:00|1080.07|1077.27|1080.19|1077.39|1081.04|1078.24|1079.1|1076.3|0
1656371700000|2022-06-27 23:15:00|1080.07|1077.27|1080.31|1077.51|1081.28|1078.48|1080.07|1077.27|0
1656372000000|2022-06-27 23:20:00|1080.19|1077.39|1080.55|1077.75|1080.8|1078|1080.07|1077.27|0
1656372300000|2022-06-27 23:25:00|1080.44|1077.64|1080.31|1077.51|1080.8|1078|1080.07|1077.27|0
1656372600000|2022-06-27 23:30:00|1080.19|1077.39|1081.04|1078.24|1081.04|1078.24|1080.19|1077.39|0
1656372900000|2022-06-27 23:35:00|1081.17|1078.37|1081.28|1078.48|1081.52|1078.72|1081.04|1078.24|0
1656373200000|2022-06-27 23:40:00|1081.41|1078.61|1082.25|1079.45|1082.25|1079.45|1081.28|1078.48|0
1656373500000|2022-06-27 23:45:00|1082.01|1079.21|1080.55|1077.75|1082.01|1079.21|1080.55|1077.75|0
1656373800000|2022-06-27 23:50:00|1080.8|1078|1083.47|1080.67|1083.47|1080.67|1080.68|1077.88|0
1656374100000|2022-06-27 23:55:00|1083.71|1080.91|1081.04|1078.24|1083.71|1080.91|1081.04|1078.24|0
1656374400000|2022-06-28 00:00:00|1081.28|1078.48|1076.42|1073.62|1081.52|1078.72|1074.48|1071.68|0
1656374700000|2022-06-28 00:05:00|1076.18|1073.38|1074.61|1071.81|1077.03|1074.23|1073.75|1070.95|0
1656375000000|2022-06-28 00:10:00|1074.72|1071.92|1075.45|1072.65|1075.58|1072.78|1073.51|1070.71|0
1656375300000|2022-06-28 00:15:00|1074.97|1072.17|1075.45|1072.65|1075.45|1072.65|1074.24|1071.44|0
1656375600000|2022-06-28 00:20:00|1075.69|1072.89|1076.91|1074.11|1077.52|1074.72|1075.69|1072.89|0
1656375900000|2022-06-28 00:25:00|1076.55|1073.75|1076.42|1073.62|1077.15|1074.35|1076.18|1073.38|0
1656376200000|2022-06-28 00:30:00|1076.55|1073.75|1075.69|1072.89|1076.66|1073.86|1075.69|1072.89|0
1656376500000|2022-06-28 00:35:00|1075.94|1073.14|1076.66|1073.86|1076.91|1074.11|1075.69|1072.89|0
1656376800000|2022-06-28 00:40:00|1076.55|1073.75|1076.42|1073.62|1076.91|1074.11|1075.93|1073.13|0
1656377100000|2022-06-28 00:45:00|1076.55|1073.75|1077.88|1075.08|1078.61|1075.81|1076.42|1073.62|0
1656377400000|2022-06-28 00:50:00|1077.63|1074.83|1079.58|1076.78|1080.92|1078.12|1077.63|1074.83|0
1656377700000|2022-06-28 00:55:00|1079.7|1076.9|1078.12|1075.32|1079.82|1077.02|1078.12|1075.32|0
1656378000000|2022-06-28 01:00:00|1078.36|1075.56|1077.88|1075.08|1078.6|1075.8|1077.63|1074.83|0
1656378300000|2022-06-28 01:05:00|1077.63|1074.83|1078|1075.2|1078.73|1075.93|1077.39|1074.59|0
1656378600000|2022-06-28 01:10:00|1077.88|1075.08|1076.66|1073.86|1078.49|1075.69|1076.42|1073.62|0
1656378900000|2022-06-28 01:15:00|1076.42|1073.62|1076.18|1073.38|1077.63|1074.83|1076.18|1073.38|0
1656379200000|2022-06-28 01:20:00|1076.42|1073.62|1078.85|1076.05|1078.85|1076.05|1076.17|1073.37|0
1656379500000|2022-06-28 01:25:00|1078.73|1075.93|1082|1079.2|1082.98|1080.18|1078.12|1075.32|0
1656379800000|2022-06-28 01:30:00|1081.76|1078.96|1082.49|1079.69|1083.7|1080.9|1080.3|1077.5|0
1656380100000|2022-06-28 01:35:00|1082.37|1079.57|1081.16|1078.36|1083.22|1080.42|1080.19|1077.39|0
1656380400000|2022-06-28 01:40:00|1081.03|1078.23|1082.73|1079.93|1082.73|1079.93|1080.3|1077.5|0
1656380700000|2022-06-28 01:45:00|1082.97|1080.17|1089.3|1086.5|1089.54|1086.74|1082.73|1079.93|0
1656381000000|2022-06-28 01:50:00|1089.54|1086.74|1091.97|1089.17|1092.46|1089.66|1088.08|1085.28|0
1656381300000|2022-06-28 01:55:00|1092.46|1089.66|1095.13|1092.33|1096.35|1093.55|1091.48|1088.68|0
1656381600000|2022-06-28 02:00:00|1094.89|1092.09|1092.46|1089.66|1094.89|1092.09|1091.48|1088.68|0
1656381900000|2022-06-28 02:05:00|1092.21|1089.41|1089.29|1086.49|1092.21|1089.41|1089.05|1086.25|0
1656382200000|2022-06-28 02:10:00|1089.05|1086.25|1091.48|1088.68|1091.73|1088.93|1089.05|1086.25|0
1656382500000|2022-06-28 02:15:00|1091.73|1088.93|1091.85|1089.05|1091.97|1089.17|1089.78|1086.98|0
1656382800000|2022-06-28 02:20:00|1091.73|1088.93|1095.02|1092.22|1096.84|1094.04|1091.73|1088.93|0
1656383100000|2022-06-28 02:25:00|1095.26|1092.46|1101.59|1098.79|1104.39|1101.59|1093.67|1090.87|0
1656383400000|2022-06-28 02:30:00|1102.2|1099.4|1099.76|1096.96|1103.41|1100.61|1099.76|1096.96|0
1656383700000|2022-06-28 02:35:00|1099.52|1096.72|1099.27|1096.47|1100.73|1097.93|1098.54|1095.74|0
1656384000000|2022-06-28 02:40:00|1099.03|1096.23|1100|1097.2|1100.86|1098.06|1098.54|1095.74|0
1656384300000|2022-06-28 02:45:00|1099.89|1097.09|1098.05|1095.25|1101.46|1098.66|1097.57|1094.77|0
1656384600000|2022-06-28 02:50:00|1098.3|1095.5|1097.08|1094.28|1098.3|1095.5|1095.86|1093.06|0
1656384900000|2022-06-28 02:55:00|1097.32|1094.52|1096.47|1093.67|1097.45|1094.65|1095.62|1092.82|0
1656385200000|2022-06-28 03:00:00|1095.86|1093.06|1096.1|1093.3|1097.21|1094.41|1095.86|1093.06|0
1656385500000|2022-06-28 03:05:00|1096.35|1093.55|1092.34|1089.54|1096.59|1093.79|1091.24|1088.44|0
1656385800000|2022-06-28 03:10:00|1092.58|1089.78|1094.16|1091.36|1094.4|1091.6|1092.45|1089.65|0
1656386100000|2022-06-28 03:15:00|1094.28|1091.48|1094.04|1091.24|1095.62|1092.82|1093.43|1090.63|0
1656386400000|2022-06-28 03:20:00|1094.16|1091.36|1095.13|1092.33|1096.35|1093.55|1094.16|1091.36|0
1656386700000|2022-06-28 03:25:00|1094.89|1092.09|1090.99|1088.19|1094.89|1092.09|1090.02|1087.22|0
1656387000000|2022-06-28 03:30:00|1090.51|1087.71|1090.75|1087.95|1090.99|1088.19|1088.44|1085.64|0
1656387300000|2022-06-28 03:35:00|1090.88|1088.08|1091.72|1088.92|1091.97|1089.17|1090.15|1087.35|0
1656387600000|2022-06-28 03:40:00|1091.6|1088.8|1090.99|1088.19|1091.72|1088.92|1090.5|1087.7|0
1656387900000|2022-06-28 03:45:00|1090.75|1087.95|1089.77|1086.97|1090.99|1088.19|1089.05|1086.25|0
1656388200000|2022-06-28 03:50:00|1089.66|1086.86|1091.23|1088.43|1092.21|1089.41|1089.29|1086.49|0
1656388500000|2022-06-28 03:55:00|1091.48|1088.68|1090.75|1087.95|1092.33|1089.53|1090.75|1087.95|0
1656388800000|2022-06-28 04:00:00|1090.5|1087.7|1088.93|1086.13|1091.23|1088.43|1088.93|1086.13|0
1656389100000|2022-06-28 04:05:00|1088.8|1086|1089.77|1086.97|1090.5|1087.7|1088.56|1085.76|0
1656389400000|2022-06-28 04:10:00|1090.02|1087.22|1090.02|1087.22|1090.75|1087.95|1089.77|1086.97|0
1656389700000|2022-06-28 04:15:00|1090.14|1087.34|1094.15|1091.35|1094.4|1091.6|1090.14|1087.34|0
1656390000000|2022-06-28 04:20:00|1094.04|1091.24|1093.18|1090.38|1094.64|1091.84|1092.94|1090.14|0
1656390300000|2022-06-28 04:25:00|1093.31|1090.51|1092.45|1089.65|1094.15|1091.35|1092.21|1089.41|0
1656390600000|2022-06-28 04:30:00|1092.33|1089.53|1088.07|1085.27|1092.45|1089.65|1088.07|1085.27|0
1656390900000|2022-06-28 04:35:00|1087.95|1085.15|1087.83|1085.03|1088.07|1085.27|1086.85|1084.05|0
1656391200000|2022-06-28 04:40:00|1087.58|1084.78|1089.28|1086.48|1089.77|1086.97|1087.34|1084.54|0
1656391500000|2022-06-28 04:45:00|1089.17|1086.37|1089.28|1086.48|1090.26|1087.46|1088.92|1086.12|0
1656391800000|2022-06-28 04:50:00|1089.53|1086.73|1091.11|1088.31|1091.84|1089.04|1089.28|1086.48|0
1656392100000|2022-06-28 04:55:00|1090.99|1088.19|1090.99|1088.19|1091.96|1089.16|1090.87|1088.07|0
1656392400000|2022-06-28 05:00:00|1090.87|1088.07|1089.77|1086.97|1091.11|1088.31|1087.09|1084.29|0
1656392700000|2022-06-28 05:05:00|1090.01|1087.21|1087.46|1084.66|1090.99|1088.19|1086.98|1084.18|0
1656393000000|2022-06-28 05:10:00|1087.34|1084.54|1087.58|1084.78|1088.55|1085.75|1086.85|1084.05|0
1656393300000|2022-06-28 05:15:00|1087.46|1084.66|1088.31|1085.51|1088.8|1086|1087.34|1084.54|0
1656393600000|2022-06-28 05:20:00|1088.44|1085.64|1088.92|1086.12|1089.65|1086.85|1088.07|1085.27|0
1656393900000|2022-06-28 05:25:00|1089.28|1086.48|1088.8|1086|1090.26|1087.46|1087.58|1084.78|0
1656394200000|2022-06-28 05:30:00|1088.31|1085.51|1086.85|1084.05|1089.04|1086.24|1086.85|1084.05|0
1656394500000|2022-06-28 05:35:00|1087.09|1084.29|1084.42|1081.62|1087.09|1084.29|1082.96|1080.16|0
1656394800000|2022-06-28 05:40:00|1084.3|1081.5|1085.63|1082.83|1086.36|1083.56|1083.69|1080.89|0
1656395100000|2022-06-28 05:45:00|1085.15|1082.35|1084.9|1082.1|1086.36|1083.56|1084.17|1081.37|0
1656395400000|2022-06-28 05:50:00|1085.15|1082.35|1085.63|1082.83|1086.12|1083.32|1084.42|1081.62|0
1656395700000|2022-06-28 05:55:00|1085.52|1082.72|1085.15|1082.35|1085.63|1082.83|1083.69|1080.89|0
1656396000000|2022-06-28 06:00:00|1084.17|1081.37|1079.8|1077|1084.66|1081.86|1079.8|1077|0
1656396300000|2022-06-28 06:05:00|1080.53|1077.73|1072.76|1069.96|1081.26|1078.46|1072.03|1069.23|0
1656396600000|2022-06-28 06:10:00|1073|1070.2|1068.88|1066.08|1073.24|1070.44|1064.75|1061.95|0
1656396900000|2022-06-28 06:15:00|1069.12|1066.32|1068.39|1065.59|1069.97|1067.17|1065.72|1062.92|0
1656397200000|2022-06-28 06:20:00|1068.63|1065.83|1068.39|1065.59|1069.12|1066.32|1066.94|1064.14|0
1656397500000|2022-06-28 06:25:00|1068.52|1065.72|1067.42|1064.62|1068.88|1066.08|1067.18|1064.38|0
1656397800000|2022-06-28 06:30:00|1067.18|1064.38|1069.49|1066.69|1070.33|1067.53|1066.94|1064.14|0
1656398100000|2022-06-28 06:35:00|1069.36|1066.56|1070.09|1067.29|1072.27|1069.47|1069.24|1066.44|0
1656398400000|2022-06-28 06:40:00|1070.57|1067.77|1068.15|1065.35|1070.82|1068.02|1067.42|1064.62|0
1656398700000|2022-06-28 06:45:00|1068.52|1065.72|1068.39|1065.59|1069.36|1066.56|1067.18|1064.38|0
1656399000000|2022-06-28 06:50:00|1068.15|1065.35|1069.24|1066.44|1070.21|1067.41|1067.9|1065.1|0
1656399300000|2022-06-28 06:55:00|1069.36|1066.56|1070.81|1068.01|1071.54|1068.74|1069.24|1066.44|0
1656399600000|2022-06-28 07:00:00|1070.94|1068.14|1067.54|1064.74|1070.94|1068.14|1065.48|1062.68|0
1656399900000|2022-06-28 07:05:00|1067.34|1064.94|1066.08|1063.68|1068.67|1066.27|1064.98|1062.58|0
1656400200000|2022-06-28 07:10:00|1066.43|1064.03|1057.12|1054.72|1066.43|1064.03|1054.82|1052.42|0
1656400500000|2022-06-28 07:15:00|1057.48|1055.08|1062.56|1060.16|1062.56|1060.16|1056.75|1054.35|0
1656400800000|2022-06-28 07:20:00|1062.32|1059.92|1065.59|1063.19|1068.01|1065.61|1061.72|1059.32|0
1656401100000|2022-06-28 07:25:00|1065.71|1063.31|1072.25|1069.85|1073.22|1070.82|1065.46|1063.06|0
1656401400000|2022-06-28 07:30:00|1072.13|1069.73|1075.66|1073.26|1077.36|1074.96|1072.13|1069.73|0
1656401700000|2022-06-28 07:35:00|1076.15|1073.75|1078.09|1075.69|1078.09|1075.69|1072.88|1070.48|0
1656402000000|2022-06-28 07:40:00|1077.36|1074.96|1078.09|1075.69|1078.46|1076.06|1075.79|1073.39|0
1656402300000|2022-06-28 07:45:00|1078.21|1075.81|1081.13|1078.73|1082.7|1080.3|1076.03|1073.63|0
1656402600000|2022-06-28 07:50:00|1080.76|1078.36|1075.9|1073.5|1081.48|1079.08|1074.57|1072.17|0
1656402900000|2022-06-28 07:55:00|1075.79|1073.39|1073.96|1071.56|1076.63|1074.23|1073.72|1071.32|0
1656403200000|2022-06-28 08:00:00|1073.85|1071.45|1070.32|1067.92|1074.93|1072.53|1070.08|1067.68|0
1656403500000|2022-06-28 08:05:00|1070.57|1068.17|1072.02|1069.62|1072.02|1069.62|1068.14|1065.74|0
1656403800000|2022-06-28 08:10:00|1071.66|1069.26|1072.02|1069.62|1072.51|1070.11|1071.05|1068.65|0
1656404100000|2022-06-28 08:15:00|1072.15|1069.75|1071.78|1069.38|1072.75|1070.35|1070.08|1067.68|0
1656404400000|2022-06-28 08:20:00|1071.54|1069.14|1069.86|1067.46|1071.54|1069.14|1068.51|1066.11|0
1656404700000|2022-06-28 08:25:00|1069.5|1067.1|1068.41|1066.01|1069.99|1067.59|1067.92|1065.52|0
1656405000000|2022-06-28 08:30:00|1068.29|1065.89|1071.07|1068.67|1071.07|1068.67|1068.16|1065.76|0
1656405300000|2022-06-28 08:35:00|1071.32|1068.92|1066.71|1064.31|1071.32|1068.92|1066.47|1064.07|0
1656405600000|2022-06-28 08:40:00|1066.95|1064.55|1069.62|1067.22|1069.86|1067.46|1066.95|1064.55|0
1656405900000|2022-06-28 08:45:00|1069.86|1067.46|1069.13|1066.73|1070.59|1068.19|1068.16|1065.76|0
1656406200000|2022-06-28 08:50:00|1069.26|1066.86|1067.19|1064.79|1069.26|1066.86|1067.19|1064.79|0
1656406500000|2022-06-28 08:55:00|1066.95|1064.55|1064.05|1061.65|1067.32|1064.92|1063.8|1061.4|0
1656406800000|2022-06-28 09:00:00|1064.53|1062.13|1064.29|1061.89|1065.38|1062.98|1063.56|1061.16|0
1656407100000|2022-06-28 09:05:00|1064.66|1062.26|1063.08|1060.68|1064.66|1062.26|1062.59|1060.19|0
1656407400000|2022-06-28 09:10:00|1062.83|1060.43|1061.14|1058.74|1062.83|1060.43|1060.41|1058.01|0
1656407700000|2022-06-28 09:15:00|1060.66|1058.26|1064.88|1062.48|1065.01|1062.61|1060.66|1058.26|0
1656408000000|2022-06-28 09:20:00|1064.4|1062|1064.28|1061.88|1064.88|1062.48|1062.58|1060.18|0
1656408300000|2022-06-28 09:25:00|1064.15|1061.75|1062.94|1060.54|1064.4|1062|1062.1|1059.7|0
1656408600000|2022-06-28 09:30:00|1063.07|1060.67|1066.58|1064.18|1067.06|1064.66|1062.46|1060.06|0
1656408900000|2022-06-28 09:35:00|1066.46|1064.06|1068.52|1066.12|1069.49|1067.09|1065.85|1063.45|0
1656409200000|2022-06-28 09:40:00|1068.4|1066|1069.98|1067.58|1070.46|1068.06|1068.16|1065.76|0
1656409500000|2022-06-28 09:45:00|1069.86|1067.46|1069.73|1067.33|1070.7|1068.3|1068.03|1065.63|0
1656409800000|2022-06-28 09:50:00|1069.49|1067.09|1067.79|1065.39|1069.49|1067.09|1065.73|1063.33|0
1656410100000|2022-06-28 09:55:00|1067.92|1065.52|1069.62|1067.22|1070.46|1068.06|1066.82|1064.42|0
1656410400000|2022-06-28 10:00:00|1069.73|1067.33|1069.13|1066.73|1069.86|1067.46|1067.31|1064.91|0
1656410700000|2022-06-28 10:05:00|1069.25|1066.85|1070.22|1067.82|1070.59|1068.19|1068.16|1065.76|0
1656411000000|2022-06-28 10:10:00|1071.19|1068.79|1070.83|1068.43|1071.43|1069.03|1069.49|1067.09|0
1656411300000|2022-06-28 10:15:00|1070.7|1068.3|1069.97|1067.57|1070.95|1068.55|1069.49|1067.09|0
1656411600000|2022-06-28 10:20:00|1070.1|1067.7|1067.79|1065.39|1070.22|1067.82|1067.06|1064.66|0
1656411900000|2022-06-28 10:25:00|1068.28|1065.88|1067.67|1065.27|1068.89|1066.49|1067.3|1064.9|0
1656412200000|2022-06-28 10:30:00|1067.92|1065.52|1065.25|1062.85|1068.03|1065.63|1065.12|1062.72|0
1656412500000|2022-06-28 10:35:00|1065.36|1062.96|1066.09|1063.69|1066.82|1064.42|1065.36|1062.96|0
1656412800000|2022-06-28 10:40:00|1065.85|1063.45|1067.19|1064.79|1068.52|1066.12|1065.36|1062.96|0
1656413100000|2022-06-28 10:45:00|1067.3|1064.9|1067.3|1064.9|1068.27|1065.87|1066.09|1063.69|0
1656413400000|2022-06-28 10:50:00|1067.43|1065.03|1065.36|1062.96|1068.03|1065.63|1065.36|1062.96|0
1656413700000|2022-06-28 10:55:00|1065.24|1062.84|1064.27|1061.87|1066.33|1063.93|1063.3|1060.9|0
1656414000000|2022-06-28 11:00:00|1064.52|1062.12|1066.57|1064.17|1067.54|1065.14|1064.15|1061.75|0
1656414300000|2022-06-28 11:05:00|1067.06|1064.66|1063.9|1061.5|1067.43|1065.03|1063.9|1061.5|0
1656414600000|2022-06-28 11:10:00|1063.66|1061.26|1063.9|1061.5|1065.12|1062.72|1063.42|1061.02|0
1656414900000|2022-06-28 11:15:00|1064.39|1061.99|1064.39|1061.99|1064.87|1062.47|1063.9|1061.5|0
1656415200000|2022-06-28 11:20:00|1064.15|1061.75|1064.15|1061.75|1065.12|1062.72|1063.79|1061.39|0
1656415500000|2022-06-28 11:25:00|1064.39|1061.99|1061.6|1059.2|1065.49|1063.09|1061.48|1059.08|0
1656415800000|2022-06-28 11:30:00|1061.72|1059.32|1062.69|1060.29|1063.06|1060.66|1061.72|1059.32|0
1656416100000|2022-06-28 11:35:00|1062.93|1060.53|1063.9|1061.5|1064.63|1062.23|1062.45|1060.05|0
1656416400000|2022-06-28 11:40:00|1064.15|1061.75|1062.69|1060.29|1064.63|1062.23|1062.57|1060.17|0
1656416700000|2022-06-28 11:45:00|1062.93|1060.53|1063.66|1061.26|1063.9|1061.5|1062.69|1060.29|0
1656417000000|2022-06-28 11:50:00|1063.79|1061.39|1064.76|1062.36|1065.84|1063.44|1063.66|1061.26|0
1656417300000|2022-06-28 11:55:00|1064.87|1062.47|1064.14|1061.74|1066.57|1064.17|1063.9|1061.5|0
1656417600000|2022-06-28 12:00:00|1064.39|1061.99|1063.9|1061.5|1065.6|1063.2|1063.17|1060.77|0
1656417900000|2022-06-28 12:05:00|1064.14|1061.74|1065.36|1062.96|1066.08|1063.68|1063.66|1061.26|0
1656418200000|2022-06-28 12:10:00|1065.24|1062.84|1066.08|1063.68|1067.3|1064.9|1065.11|1062.71|0
1656418500000|2022-06-28 12:15:00|1066.57|1064.17|1069.72|1067.32|1070.45|1068.05|1065|1062.6|0
1656418800000|2022-06-28 12:20:00|1069.97|1067.57|1071.67|1069.27|1074.34|1071.94|1069.24|1066.84|0
1656419100000|2022-06-28 12:25:00|1071.91|1069.51|1077.25|1074.85|1077.74|1075.34|1071.67|1069.27|0
1656419400000|2022-06-28 12:30:00|1077.01|1074.61|1079.44|1077.04|1079.93|1077.53|1074.34|1071.94|0
1656419700000|2022-06-28 12:35:00|1079.2|1076.8|1075.55|1073.15|1079.44|1077.04|1075.07|1072.67|0
1656420000000|2022-06-28 12:40:00|1075.31|1072.91|1073.85|1071.45|1075.31|1072.91|1071.91|1069.51|0
1656420300000|2022-06-28 12:45:00|1073.61|1071.21|1072.88|1070.48|1073.61|1071.21|1072.15|1069.75|0
1656420600000|2022-06-28 12:50:00|1072.64|1070.24|1071.91|1069.51|1073.85|1071.45|1070.94|1068.54|0
1656420900000|2022-06-28 12:55:00|1072.15|1069.75|1071.18|1068.78|1072.15|1069.75|1070.45|1068.05|0
1656421200000|2022-06-28 13:00:00|1070.94|1068.54|1069.96|1067.56|1070.94|1068.54|1068.99|1066.59|0
1656421500000|2022-06-28 13:05:00|1069.72|1067.32|1068.51|1066.11|1069.72|1067.32|1067.78|1065.38|0
1656421800000|2022-06-28 13:10:00|1068.26|1065.86|1070.93|1068.53|1071.91|1069.51|1068.26|1065.86|0
1656422100000|2022-06-28 13:15:00|1071.18|1068.78|1069.23|1066.83|1071.18|1068.78|1068.99|1066.59|0
1656422400000|2022-06-28 13:20:00|1068.99|1066.59|1069.96|1067.56|1070.45|1068.05|1068.02|1065.62|0
1656422700000|2022-06-28 13:25:00|1069.72|1067.32|1069.96|1067.56|1071.79|1069.39|1068.26|1065.86|0
1656423000000|2022-06-28 13:30:00|1071.18|1068.78|1048.39|1045.99|1071.18|1068.78|1045.73|1043.33|0
1656423300000|2022-06-28 13:35:00|1047.66|1045.26|1044.21|1041.81|1048.57|1046.17|1041.31|1038.91|0
1656423600000|2022-06-28 13:40:00|1045.18|1042.78|1046.15|1043.75|1050.02|1047.62|1043.24|1040.84|0
1656423900000|2022-06-28 13:45:00|1044.94|1042.54|1044.94|1042.54|1052.93|1050.53|1044.45|1042.05|0
1656424200000|2022-06-28 13:50:00|1044.45|1042.05|1045.86|1043.46|1047.84|1045.44|1043.68|1041.28|0
1656424500000|2022-06-28 13:55:00|1046.1|1043.7|1052.57|1050.17|1056.75|1054.35|1045.37|1042.97|0
1656424800000|2022-06-28 14:00:00|1053.06|1050.66|1061.42|1059.02|1063.37|1060.97|1049.54|1047.14|0
1656425100000|2022-06-28 14:05:00|1062.15|1059.75|1070.28|1067.88|1073.44|1071.04|1061.06|1058.66|0
1656425400000|2022-06-28 14:10:00|1071.01|1068.61|1065.18|1062.78|1071.01|1068.61|1064.45|1062.05|0
1656425700000|2022-06-28 14:15:00|1065.66|1063.26|1070.28|1067.88|1070.28|1067.88|1064.33|1061.93|0
1656426000000|2022-06-28 14:20:00|1070.76|1068.36|1073.92|1071.52|1077.57|1075.17|1068.82|1066.42|0
1656426300000|2022-06-28 14:25:00|1074.17|1071.77|1076.19|1073.79|1076.19|1073.79|1071.49|1069.09|0
1656426600000|2022-06-28 14:30:00|1077.4|1075|1085.73|1083.33|1086.88|1084.48|1076.19|1073.79|0
1656426900000|2022-06-28 14:35:00|1085.97|1083.57|1081.56|1079.16|1086.7|1084.3|1080.59|1078.19|0
1656427200000|2022-06-28 14:40:00|1081.81|1079.41|1081.32|1078.92|1088.61|1086.21|1080.84|1078.44|0
1656427500000|2022-06-28 14:45:00|1082.05|1079.65|1089.83|1087.43|1092.51|1090.11|1081.32|1078.92|0
1656427800000|2022-06-28 14:50:00|1089.34|1086.94|1091.29|1088.89|1094.21|1091.81|1087.64|1085.24|0
1656428100000|2022-06-28 14:55:00|1091.05|1088.65|1083.99|1081.59|1091.53|1089.13|1083.99|1081.59|0
1656428400000|2022-06-28 15:00:00|1084.24|1081.84|1085.21|1082.81|1089.1|1086.7|1082.29|1079.89|0
1656428700000|2022-06-28 15:05:00|1084.72|1082.32|1088.84|1086.44|1089.83|1087.43|1083.99|1081.59|0
1656429000000|2022-06-28 15:10:00|1088.6|1086.2|1087.94|1085.54|1090.3|1087.9|1085.68|1083.28|0
1656429300000|2022-06-28 15:15:00|1088.19|1085.79|1095.48|1093.08|1095.97|1093.57|1087.7|1085.3|0
1656429600000|2022-06-28 15:20:00|1095.97|1093.57|1104.74|1102.34|1104.74|1102.34|1094.26|1091.86|0
1656429900000|2022-06-28 15:25:00|1104.99|1102.59|1113.45|1111.05|1113.45|1111.05|1103.77|1101.37|0
1656430200000|2022-06-28 15:30:00|1114.18|1111.78|1109.98|1107.58|1114.67|1112.27|1109|1106.6|0
1656430500000|2022-06-28 15:35:00|1110.46|1108.06|1119.01|1116.61|1119.5|1117.1|1109.24|1106.84|0
1656430800000|2022-06-28 15:40:00|1119.5|1117.1|1125.12|1122.72|1126.09|1123.69|1118.03|1115.63|0
1656431100000|2022-06-28 15:45:00|1124.87|1122.47|1122.33|1119.93|1126.09|1123.69|1121.21|1118.81|0
1656431400000|2022-06-28 15:50:00|1122.08|1119.68|1127.46|1125.06|1128.92|1126.52|1122.08|1119.68|0
1656431700000|2022-06-28 15:55:00|1128.43|1126.03|1130.38|1127.98|1132.33|1129.93|1126.47|1124.07|0
1656432000000|2022-06-28 16:00:00|1130.62|1128.22|1136.49|1134.09|1137.46|1135.06|1129.16|1126.76|0
1656432300000|2022-06-28 16:05:00|1136.73|1134.33|1130.76|1128.36|1136.73|1134.33|1130.03|1127.63|0
1656432600000|2022-06-28 16:10:00|1131.25|1128.85|1130.03|1127.63|1131.49|1129.09|1125.15|1122.75|0
1656432900000|2022-06-28 16:15:00|1130.51|1128.11|1130.15|1127.75|1137.23|1134.83|1130.03|1127.63|0
1656433200000|2022-06-28 16:20:00|1130.4|1128|1127.72|1125.32|1131.13|1128.73|1126.5|1124.1|0
1656433500000|2022-06-28 16:25:00|1128.21|1125.81|1123.33|1120.93|1128.21|1125.81|1123.33|1120.93|0
1656433800000|2022-06-28 16:30:00|1122.84|1120.44|1130.99|1128.59|1130.99|1128.59|1122.84|1120.44|0
1656434100000|2022-06-28 16:35:00|1130.26|1127.86|1125.13|1122.73|1130.26|1127.86|1123.42|1121.02|0
1656434400000|2022-06-28 16:40:00|1124.89|1122.49|1120.75|1118.35|1125.38|1122.98|1120.02|1117.62|0
1656434700000|2022-06-28 16:45:00|1120.02|1117.62|1123.19|1120.79|1124.17|1121.77|1118.56|1116.16|0
1656435000000|2022-06-28 16:50:00|1122.95|1120.55|1128.91|1126.51|1128.91|1126.51|1122.71|1120.31|0
1656435300000|2022-06-28 16:55:00|1128.66|1126.26|1125.73|1123.33|1128.66|1126.26|1124.02|1121.62|0
1656435600000|2022-06-28 17:00:00|1125.98|1123.58|1130.13|1127.73|1133.06|1130.66|1125.73|1123.33|0
1656435900000|2022-06-28 17:05:00|1129.64|1127.24|1140.89|1138.49|1140.89|1138.49|1129.64|1127.24|0
1656436200000|2022-06-28 17:10:00|1140.65|1138.25|1143.08|1140.68|1143.69|1141.29|1138.2|1135.8|0
1656436500000|2022-06-28 17:15:00|1143.32|1140.92|1141.72|1139.32|1143.57|1141.17|1138.78|1136.38|0
1656436800000|2022-06-28 17:20:00|1141.96|1139.56|1139.27|1136.87|1145.39|1142.99|1138.78|1136.38|0
1656437100000|2022-06-28 17:25:00|1139.52|1137.12|1135.73|1133.33|1142.7|1140.3|1134.63|1132.23|0
1656437400000|2022-06-28 17:30:00|1136.34|1133.94|1139.27|1136.87|1139.27|1136.87|1134.14|1131.74|0
1656437700000|2022-06-28 17:35:00|1139.52|1137.12|1142.45|1140.05|1144.65|1142.25|1139.27|1136.87|0
1656438000000|2022-06-28 17:40:00|1143.43|1141.03|1140.88|1138.48|1144.16|1141.76|1138.42|1136.02|0
1656438300000|2022-06-28 17:45:00|1141.37|1138.97|1139.9|1137.5|1141.61|1139.21|1137.94|1135.54|0
1656438600000|2022-06-28 17:50:00|1139.65|1137.25|1141.01|1138.61|1141.01|1138.61|1136.97|1134.57|0
1656438900000|2022-06-28 17:55:00|1141.25|1138.85|1140.77|1138.37|1142.23|1139.83|1138.08|1135.68|0
1656439200000|2022-06-28 18:00:00|1140.52|1138.12|1141.01|1138.61|1142.23|1139.83|1133.68|1131.28|0
1656439500000|2022-06-28 18:05:00|1141.74|1139.34|1145.66|1143.26|1146.39|1143.99|1140.28|1137.88|0
1656439800000|2022-06-28 18:10:00|1145.9|1143.5|1150.55|1148.15|1151.53|1149.13|1144.43|1142.03|0
1656440100000|2022-06-28 18:15:00|1150.8|1148.4|1154.23|1151.83|1154.23|1151.83|1149.08|1146.68|0
1656440400000|2022-06-28 18:20:00|1155.2|1152.32|1155.19|1152.31|1155.43|1152.55|1152.51|1149.63|0
1656440700000|2022-06-28 18:25:00|1155.43|1152.55|1152.99|1150.11|1155.92|1153.04|1152.25|1149.37|0
1656441000000|2022-06-28 18:30:00|1153.72|1150.84|1158.61|1155.73|1158.86|1155.98|1153.47|1150.59|0
1656441300000|2022-06-28 18:35:00|1158.86|1155.98|1162.04|1159.16|1162.29|1159.41|1158.61|1155.73|0
1656441600000|2022-06-28 18:40:00|1162.29|1159.41|1159.71|1156.83|1163.76|1160.88|1159.46|1156.58|0
1656441900000|2022-06-28 18:45:00|1159.95|1157.07|1152.02|1149.14|1160.58|1157.7|1151.77|1148.89|0
1656442200000|2022-06-28 18:50:00|1152.26|1149.38|1153.97|1151.09|1155.93|1153.05|1151.77|1148.89|0
1656442500000|2022-06-28 18:55:00|1154.22|1151.34|1156.66|1153.78|1157.4|1154.52|1152.26|1149.38|0
1656442800000|2022-06-28 19:00:00|1156.91|1154.03|1161.56|1158.68|1162.05|1159.17|1152.75|1149.87|0
1656443100000|2022-06-28 19:05:00|1161.31|1158.43|1161.56|1158.68|1163.76|1160.88|1160.09|1157.21|0
1656443400000|2022-06-28 19:10:00|1161.31|1158.43|1161.24|1158.36|1163.76|1160.88|1157.64|1154.76|0
1656443700000|2022-06-28 19:15:00|1160.75|1157.87|1158.3|1155.42|1163.2|1160.32|1157.57|1154.69|0
1656444000000|2022-06-28 19:20:00|1158.55|1155.67|1153.65|1150.77|1161.73|1158.85|1153.41|1150.53|0
1656444300000|2022-06-28 19:25:00|1153.41|1150.53|1156.66|1154.26|1160.82|1158.42|1153.41|1150.53|0
1656444600000|2022-06-28 19:30:00|1157.15|1154.75|1159.35|1156.95|1160.09|1157.69|1154.21|1151.81|0
1656444900000|2022-06-28 19:35:00|1158.86|1156.46|1156.48|1154.08|1161.62|1159.22|1156.48|1154.08|0
1656445200000|2022-06-28 19:40:00|1156.23|1153.83|1161.38|1158.98|1163.09|1160.69|1155.74|1153.34|0
1656445500000|2022-06-28 19:45:00|1161.62|1159.22|1161.87|1159.47|1165.3|1162.9|1159.41|1157.01|0
1656445800000|2022-06-28 19:50:00|1161.13|1158.73|1158.81|1156.41|1166.28|1163.88|1158.68|1156.28|0
1656446100000|2022-06-28 19:55:00|1158.43|1156.03|1164.12|1161.72|1165.84|1163.44|1158.43|1156.03|0
1656446400000|2022-06-28 20:00:00|1163.14|1160.74|1165.35|1162.95|1167.31|1164.91|1161.67|1159.27|0
1656446700000|2022-06-28 20:05:00|1165.1|1162.7|1166.08|1163.68|1167.06|1164.66|1165.1|1162.7|0
1656447000000|2022-06-28 20:10:00|1165.84|1163.44|1164.37|1161.97|1166.08|1163.68|1163.14|1160.74|0
1656447300000|2022-06-28 20:15:00|1164.81|1162.01|1163.71|1160.91|1165.79|1162.99|1163.59|1160.79|0
1656447600000|2022-06-28 20:20:00|1163.34|1160.54|1160.89|1158.09|1163.83|1161.03|1160.65|1157.85|0
1656447900000|2022-06-28 20:25:00|1161.02|1158.22|1161.62|1158.82|1163.1|1160.3|1161.02|1158.22|0
1656448200000|2022-06-28 20:30:00|1162.11|1159.31|1161.62|1158.82|1162.11|1159.31|1161.38|1158.58|0
1656448500000|2022-06-28 20:35:00|1161.87|1159.07|1161.69|1158.89|1162.6|1159.8|1161.44|1158.64|0
1656448800000|2022-06-28 20:40:00|1161.44|1158.64|1162.67|1159.87|1162.91|1160.11|1161.44|1158.64|0
1656449100000|2022-06-28 20:45:00|1162.42|1159.62|1164.14|1161.34|1164.87|1162.07|1162.18|1159.38|0
1656449400000|2022-06-28 20:50:00|1164.38|1161.58|1163.28|1160.48|1164.63|1161.83|1163.16|1160.36|0
1656449700000|2022-06-28 20:55:00|1163.16|1160.36|1161.57|1158.77|1163.28|1160.48|1160.95|1158.15|0
1656450000000|2022-06-28 21:00:00|1161.74|1158.94|1162.35|1159.55|1162.81|1160.01|1161.63|1158.83|0
1656450300000|2022-06-28 21:05:00|1161.81|1159.01|1161.13|1158.33|1162.1|1159.3|1160.33|1157.53|0
1656450600000|2022-06-28 21:10:00|1160.7|1157.9|1161.06|1158.26|1161.13|1158.33|1160.66|1157.86|0
1656450900000|2022-06-28 21:15:00|1161.02|1158.22|1161.38|1158.58|1161.84|1159.04|1160.8|1158|0
1656451200000|2022-06-28 21:20:00|1161.56|1158.76|1162.06|1159.26|1162.35|1159.55|1161.41|1158.61|0
1656451500000|2022-06-28 21:25:00|1162.1|1159.3|1162.46|1159.66|1162.57|1159.77|1162.1|1159.3|0
1656451800000|2022-06-28 21:30:00|1162.27|1159.47|1162.24|1159.44|1162.46|1159.66|1162.2|1159.4|0
1656452100000|2022-06-28 21:35:00|1162.2|1159.4|1162.38|1159.58|1162.38|1159.58|1162.2|1159.4|0
1656452400000|2022-06-28 21:40:00|1162.24|1159.44|1162.38|1159.58|1162.38|1159.58|1162.2|1159.4|0
1656452700000|2022-06-28 21:45:00|1162.35|1159.55|1161.99|1159.19|1162.35|1159.55|1161.73|1158.93|0
1656453000000|2022-06-28 21:50:00|1162.16|1159.36|1162.46|1159.66|1162.46|1159.66|1161.7|1158.9|0
1656453300000|2022-06-28 21:55:00|1162.49|1159.69|1161.66|1158.86|1162.7|1159.9|1161.56|1158.76|0
1656453600000|2022-06-28 22:00:00|1162.3|1159.5|1161.57|1158.77|1163.15|1160.35|1161.57|1158.77|0
1656453900000|2022-06-28 22:05:00|1161.44|1158.64|1160.7|1157.9|1162.42|1159.62|1160.59|1157.79|0
1656454200000|2022-06-28 22:10:00|1160.59|1157.79|1161.44|1158.64|1161.81|1159.01|1159.36|1156.56|0
1656454500000|2022-06-28 22:15:00|1161.19|1158.39|1160.7|1157.9|1161.19|1158.39|1160.21|1157.41|0
1656454800000|2022-06-28 22:20:00|1160.59|1157.79|1161.08|1158.28|1161.93|1159.13|1160.46|1157.66|0
1656455100000|2022-06-28 22:25:00|1161.19|1158.39|1159.97|1157.17|1161.19|1158.39|1159.48|1156.68|0
1656455400000|2022-06-28 22:30:00|1159.72|1156.92|1159.48|1156.68|1160.21|1157.41|1159.23|1156.43|0
1656455700000|2022-06-28 22:35:00|1159.23|1156.43|1159.23|1156.43|1160.46|1157.66|1159.12|1156.32|0
1656456000000|2022-06-28 22:40:00|1159.48|1156.68|1159.72|1156.92|1160.58|1157.78|1159.48|1156.68|0
1656456300000|2022-06-28 22:45:00|1159.48|1156.68|1159.61|1156.81|1159.85|1157.05|1158.99|1156.19|0
1656456600000|2022-06-28 22:50:00|1159.72|1156.92|1158.25|1155.45|1159.85|1157.05|1158.25|1155.45|0
1656456900000|2022-06-28 22:55:00|1158.38|1155.58|1158.25|1155.45|1158.99|1156.19|1158.25|1155.45|0
1656457200000|2022-06-28 23:00:00|1158.38|1155.58|1162.66|1159.86|1163.15|1160.35|1158.38|1155.58|0
1656457500000|2022-06-28 23:05:00|1162.42|1159.62|1162.91|1160.11|1163.52|1160.72|1161.19|1158.39|0
1656457800000|2022-06-28 23:10:00|1162.66|1159.86|1162.91|1160.11|1163.28|1160.48|1161.93|1159.13|0
1656458100000|2022-06-28 23:15:00|1162.66|1159.86|1163.15|1160.35|1164.13|1161.33|1162.66|1159.86|0
1656458400000|2022-06-28 23:20:00|1162.91|1160.11|1160.46|1157.66|1163.64|1160.84|1159.6|1156.8|0
1656458700000|2022-06-28 23:25:00|1160.34|1157.54|1159.72|1156.92|1160.95|1158.15|1159.23|1156.43|0
1656459000000|2022-06-28 23:30:00|1159.97|1157.17|1159.72|1156.92|1160.34|1157.54|1159.23|1156.43|0
1656459300000|2022-06-28 23:35:00|1159.97|1157.17|1159.97|1157.17|1161.43|1158.63|1159.72|1156.92|0
1656459600000|2022-06-28 23:40:00|1160.21|1157.41|1159.23|1156.43|1160.45|1157.65|1159.23|1156.43|0
1656459900000|2022-06-28 23:45:00|1158.99|1156.19|1158.99|1156.19|1159.23|1156.43|1158.01|1155.21|0
1656460200000|2022-06-28 23:50:00|1159.11|1156.31|1160.7|1157.9|1160.7|1157.9|1158.98|1156.18|0
1656460500000|2022-06-28 23:55:00|1160.94|1158.14|1160.21|1157.41|1162.17|1159.37|1159.72|1156.92|0
1656460800000|2022-06-29 00:00:00|1160.7|1157.9|1160.34|1157.54|1161.68|1158.88|1158.74|1155.94|0
1656461100000|2022-06-29 00:05:00|1160.45|1157.65|1158|1155.2|1161.43|1158.63|1155.8|1153|0
1656461400000|2022-06-29 00:10:00|1158.25|1155.45|1159.96|1157.16|1160.45|1157.65|1156.54|1153.74|0
1656461700000|2022-06-29 00:15:00|1159.47|1156.67|1157.89|1155.09|1159.96|1157.16|1157.02|1154.22|0
1656462000000|2022-06-29 00:20:00|1157.76|1154.96|1163.64|1160.84|1164.62|1161.82|1157.4|1154.6|0
1656462300000|2022-06-29 00:25:00|1163.88|1161.08|1161.31|1158.51|1164.13|1161.33|1161.19|1158.39|0
1656462600000|2022-06-29 00:30:00|1161.19|1158.39|1161.92|1159.12|1162.41|1159.61|1158.74|1155.94|0
1656462900000|2022-06-29 00:35:00|1161.8|1159|1165.72|1162.92|1165.84|1163.04|1161.43|1158.63|0
1656463200000|2022-06-29 00:40:00|1165.84|1163.04|1167.56|1164.76|1167.56|1164.76|1164.86|1162.06|0
1656463500000|2022-06-29 00:45:00|1167.07|1164.27|1167.56|1164.76|1167.56|1164.76|1166.09|1163.29|0
1656463800000|2022-06-29 00:50:00|1167.44|1164.64|1167.31|1164.51|1167.56|1164.76|1166.09|1163.29|0
1656464100000|2022-06-29 00:55:00|1167.56|1164.76|1166.82|1164.02|1168.05|1165.25|1166.58|1163.78|0
1656464400000|2022-06-29 01:00:00|1166.95|1164.15|1164.37|1161.57|1167.68|1164.88|1164.37|1161.57|0
1656464700000|2022-06-29 01:05:00|1164.62|1161.82|1165.23|1162.43|1166.82|1164.02|1164.62|1161.82|0
1656465000000|2022-06-29 01:10:00|1165.48|1162.68|1164.86|1162.06|1166.58|1163.78|1164.62|1161.82|0
1656465300000|2022-06-29 01:15:00|1165.23|1162.43|1163.88|1161.08|1165.48|1162.68|1163.88|1161.08|0
1656465600000|2022-06-29 01:20:00|1163.63|1160.83|1163.76|1160.96|1165.35|1162.55|1162.65|1159.85|0
1656465900000|2022-06-29 01:25:00|1163.88|1161.08|1160.45|1157.65|1164.12|1161.32|1160.45|1157.65|0
1656466200000|2022-06-29 01:30:00|1160.33|1157.53|1160.45|1157.65|1161.43|1158.63|1158.25|1155.45|0
1656466500000|2022-06-29 01:35:00|1160.69|1157.89|1158.86|1156.06|1160.94|1158.14|1156.78|1153.98|0
1656466800000|2022-06-29 01:40:00|1158.73|1155.93|1161.43|1158.63|1162.41|1159.61|1158.49|1155.69|0
1656467100000|2022-06-29 01:45:00|1161.18|1158.38|1163.14|1160.34|1163.14|1160.34|1160.94|1158.14|0
1656467400000|2022-06-29 01:50:00|1163.03|1160.23|1161.8|1159|1163.63|1160.83|1161.18|1158.38|0
1656467700000|2022-06-29 01:55:00|1161.92|1159.12|1161.67|1158.87|1162.41|1159.61|1160.82|1158.02|0
1656468000000|2022-06-29 02:00:00|1161.43|1158.63|1163.14|1160.34|1164.12|1161.32|1159.71|1156.91|0
1656468300000|2022-06-29 02:05:00|1163.39|1160.59|1163.88|1161.08|1164.61|1161.81|1162.16|1159.36|0
1656468600000|2022-06-29 02:10:00|1164.12|1161.32|1161.43|1158.63|1164.12|1161.32|1161.18|1158.38|0
1656468900000|2022-06-29 02:15:00|1161.18|1158.38|1162.41|1159.61|1162.41|1159.61|1159.47|1156.67|0
1656469200000|2022-06-29 02:20:00|1162.65|1159.85|1160.2|1157.4|1162.9|1160.1|1159.71|1156.91|0
1656469500000|2022-06-29 02:25:00|1160.33|1157.53|1160.57|1157.77|1161.18|1158.38|1159.47|1156.67|0
1656469800000|2022-06-29 02:30:00|1160.82|1158.02|1159.22|1156.42|1160.82|1158.02|1159.22|1156.42|0
1656470100000|2022-06-29 02:35:00|1159.71|1156.91|1159.47|1156.67|1159.71|1156.91|1157.51|1154.71|0
1656470400000|2022-06-29 02:40:00|1159.59|1156.79|1158.49|1155.69|1160.33|1157.53|1157.75|1154.95|0
1656470700000|2022-06-29 02:45:00|1158.37|1155.57|1156.9|1154.1|1158.49|1155.69|1155.3|1152.5|0
1656471000000|2022-06-29 02:50:00|1157.02|1154.22|1156.9|1154.1|1157.26|1154.46|1156.77|1153.97|0
1656471300000|2022-06-29 02:55:00|1156.77|1153.97|1157.51|1154.71|1158.24|1155.44|1155.79|1152.99|0
1656471600000|2022-06-29 03:00:00|1157.63|1154.83|1158.49|1155.69|1159.47|1156.67|1156.9|1154.1|0
1656471900000|2022-06-29 03:05:00|1158.61|1155.81|1159.47|1156.67|1160.69|1157.89|1158.24|1155.44|0
1656472200000|2022-06-29 03:10:00|1159.59|1156.79|1160.69|1157.89|1161.67|1158.87|1158.98|1156.18|0
1656472500000|2022-06-29 03:15:00|1160.93|1158.13|1160.33|1157.53|1161.31|1158.51|1159.71|1156.91|0
1656472800000|2022-06-29 03:20:00|1160.44|1157.64|1158.97|1156.17|1160.69|1157.89|1158.73|1155.93|0
1656473100000|2022-06-29 03:25:00|1159.22|1156.42|1157.88|1155.08|1160.2|1157.4|1157.63|1154.83|0
1656473400000|2022-06-29 03:30:00|1157.75|1154.95|1157.26|1154.46|1158.48|1155.68|1157.26|1154.46|0
1656473700000|2022-06-29 03:35:00|1157.5|1154.7|1160.2|1157.4|1161.42|1158.62|1157.5|1154.7|0
1656474000000|2022-06-29 03:40:00|1160.33|1157.53|1157.26|1154.46|1160.57|1157.77|1157.01|1154.21|0
1656474300000|2022-06-29 03:45:00|1157.01|1154.21|1158.61|1155.81|1159.46|1156.66|1157.01|1154.21|0
1656474600000|2022-06-29 03:50:00|1158.86|1156.06|1157.5|1154.7|1159.22|1156.42|1157.26|1154.46|0
1656474900000|2022-06-29 03:55:00|1157.75|1154.95|1158.73|1155.93|1159.22|1156.42|1157.26|1154.46|0
1656475200000|2022-06-29 04:00:00|1158.97|1156.17|1158.48|1155.68|1159.95|1157.15|1157.99|1155.19|0
1656475500000|2022-06-29 04:05:00|1158.61|1155.81|1159.71|1156.91|1159.71|1156.91|1157.75|1154.95|0
1656475800000|2022-06-29 04:10:00|1159.95|1157.15|1158.24|1155.44|1159.95|1157.15|1157.99|1155.19|0
1656476100000|2022-06-29 04:15:00|1158.48|1155.68|1158.73|1155.93|1159.46|1156.66|1157.99|1155.19|0
1656476400000|2022-06-29 04:20:00|1158.85|1156.05|1159.46|1156.66|1159.71|1156.91|1158.24|1155.44|0
1656476700000|2022-06-29 04:25:00|1159.22|1156.42|1159.46|1156.66|1160.2|1157.4|1158.48|1155.68|0
1656477000000|2022-06-29 04:30:00|1159.59|1156.79|1155.3|1152.5|1160.93|1158.13|1155.05|1152.25|0
1656477300000|2022-06-29 04:35:00|1155.54|1152.74|1155.3|1152.5|1156.28|1153.48|1155.05|1152.25|0
1656477600000|2022-06-29 04:40:00|1155.54|1152.74|1155.05|1152.25|1156.28|1153.48|1155.05|1152.25|0
1656477900000|2022-06-29 04:45:00|1155.54|1152.74|1155.79|1152.99|1156.03|1153.23|1155.3|1152.5|0
1656478200000|2022-06-29 04:50:00|1156.03|1153.23|1156.52|1153.72|1156.65|1153.85|1155.79|1152.99|0
1656478500000|2022-06-29 04:55:00|1156.77|1153.97|1157.5|1154.7|1157.75|1154.95|1156.52|1153.72|0
1656478800000|2022-06-29 05:00:00|1157.75|1154.95|1155.05|1152.25|1158.73|1155.93|1155.05|1152.25|0
1656479100000|2022-06-29 05:05:00|1155.3|1152.5|1156.52|1153.72|1156.77|1153.97|1155.05|1152.25|0
1656479400000|2022-06-29 05:10:00|1156.65|1153.85|1155.91|1153.11|1157.01|1154.21|1155.54|1152.74|0
1656479700000|2022-06-29 05:15:00|1156.03|1153.23|1155.42|1152.62|1156.28|1153.48|1155.05|1152.25|0
1656480000000|2022-06-29 05:20:00|1155.54|1152.74|1155.54|1152.74|1156.52|1153.72|1155.05|1152.25|0
1656480300000|2022-06-29 05:25:00|1155.79|1152.99|1157.99|1155.19|1158.48|1155.68|1155.79|1152.99|0
1656480600000|2022-06-29 05:30:00|1158.23|1155.43|1157.38|1154.58|1158.23|1155.43|1156.52|1153.72|0
1656480900000|2022-06-29 05:35:00|1157.25|1154.45|1159.46|1156.66|1159.46|1156.66|1157.01|1154.21|0
1656481200000|2022-06-29 05:40:00|1159.7|1156.9|1157.63|1154.83|1160.68|1157.88|1157.38|1154.58|0
1656481500000|2022-06-29 05:45:00|1157.25|1154.45|1157.01|1154.21|1158.12|1155.32|1157.01|1154.21|0
1656481800000|2022-06-29 05:50:00|1157.5|1154.7|1158.48|1155.68|1159.46|1156.66|1157.25|1154.45|0
1656482100000|2022-06-29 05:55:00|1158.61|1155.81|1159.21|1156.41|1159.95|1157.15|1157.63|1154.83|0
1656482400000|2022-06-29 06:00:00|1158.72|1155.92|1159.21|1156.41|1159.95|1157.15|1156.52|1153.72|0
1656482700000|2022-06-29 06:05:00|1159.46|1156.66|1164.24|1161.44|1164.24|1161.44|1157.74|1154.94|0
1656483000000|2022-06-29 06:10:00|1163.87|1161.07|1162.77|1159.97|1164.85|1162.05|1161.91|1159.11|0
1656483300000|2022-06-29 06:15:00|1162.64|1159.84|1161.42|1158.62|1163.38|1160.58|1160.93|1158.13|0
1656483600000|2022-06-29 06:20:00|1161.66|1158.86|1163.13|1160.33|1165.34|1162.54|1161.17|1158.37|0
1656483900000|2022-06-29 06:25:00|1163.5|1160.7|1161.42|1158.62|1163.62|1160.82|1161.17|1158.37|0
1656484200000|2022-06-29 06:30:00|1161.54|1158.74|1163.86|1161.06|1163.86|1161.06|1160.93|1158.13|0
1656484500000|2022-06-29 06:35:00|1164.36|1161.56|1166.81|1164.01|1167.05|1164.25|1163.86|1161.06|0
1656484800000|2022-06-29 06:40:00|1167.05|1164.25|1167.79|1164.99|1168.28|1165.48|1166.56|1163.76|0
1656485100000|2022-06-29 06:45:00|1167.54|1164.74|1169.26|1166.46|1169.26|1166.46|1165.82|1163.02|0
1656485400000|2022-06-29 06:50:00|1169.01|1166.21|1173.67|1170.87|1174.41|1171.61|1169.01|1166.21|0
1656485700000|2022-06-29 06:55:00|1174.16|1171.36|1172.93|1170.13|1174.41|1171.61|1171.71|1168.91|0
1656486000000|2022-06-29 07:00:00|1173.18|1170.38|1170.61|1167.81|1175.39|1172.59|1170.61|1167.81|0
1656486300000|2022-06-29 07:05:00|1170.16|1167.76|1171.26|1168.86|1172.49|1170.09|1167.58|1165.18|0
1656486600000|2022-06-29 07:10:00|1170.9|1168.5|1168.45|1166.05|1171.51|1169.11|1168.07|1165.67|0
1656486900000|2022-06-29 07:15:00|1167.58|1165.18|1163.17|1160.77|1167.58|1165.18|1159.99|1157.59|0
1656487200000|2022-06-29 07:20:00|1162.93|1160.53|1163.66|1161.26|1165.38|1162.98|1161.21|1158.81|0
1656487500000|2022-06-29 07:25:00|1164.15|1161.75|1161.7|1159.3|1164.64|1162.24|1158.76|1156.36|0
1656487800000|2022-06-29 07:30:00|1161.95|1159.55|1165.75|1163.35|1168.56|1166.16|1161.95|1159.55|0
1656488100000|2022-06-29 07:35:00|1165.38|1162.98|1162.44|1160.04|1166.36|1163.96|1160.36|1157.96|0
1656488400000|2022-06-29 07:40:00|1161.46|1159.06|1161.21|1158.81|1163.42|1161.02|1160.23|1157.83|0
1656488700000|2022-06-29 07:45:00|1161.09|1158.69|1163.91|1161.51|1165.38|1162.98|1159.74|1157.34|0
1656489000000|2022-06-29 07:50:00|1163.66|1161.26|1163.42|1161.02|1165.01|1162.61|1161.09|1158.69|0
1656489300000|2022-06-29 07:55:00|1163.66|1161.26|1166.36|1163.96|1167.83|1165.43|1163.17|1160.77|0
1656489600000|2022-06-29 08:00:00|1166.11|1163.71|1161.21|1158.81|1168.94|1166.54|1160.48|1158.08|0
1656489900000|2022-06-29 08:05:00|1161.95|1159.55|1158.15|1155.75|1162.44|1160.04|1157.17|1154.77|0
1656490200000|2022-06-29 08:10:00|1158.03|1155.63|1160.72|1158.32|1160.72|1158.32|1156.8|1154.4|0
1656490500000|2022-06-29 08:15:00|1160.85|1158.45|1161.58|1159.18|1163.42|1161.02|1160.23|1157.83|0
1656490800000|2022-06-29 08:20:00|1161.7|1159.3|1161.45|1159.05|1162.68|1160.28|1159.74|1157.34|0
1656491100000|2022-06-29 08:25:00|1161.7|1159.3|1162.32|1159.92|1163.3|1160.9|1160.72|1158.32|0
1656491400000|2022-06-29 08:30:00|1162.19|1159.79|1161.58|1159.18|1162.19|1159.79|1160.23|1157.83|0
1656491700000|2022-06-29 08:35:00|1161.45|1159.05|1160.23|1157.83|1161.83|1159.43|1157.78|1155.38|0
1656492000000|2022-06-29 08:40:00|1160.47|1158.07|1161.58|1159.18|1163.41|1161.01|1159.98|1157.58|0
1656492300000|2022-06-29 08:45:00|1161.45|1159.05|1160.47|1158.07|1162.68|1160.28|1159.13|1156.73|0
1656492600000|2022-06-29 08:50:00|1160.72|1158.32|1161.21|1158.81|1161.58|1159.18|1160.23|1157.83|0
1656492900000|2022-06-29 08:55:00|1160.72|1158.32|1161.21|1158.81|1161.58|1159.18|1159.49|1157.09|0
1656493200000|2022-06-29 09:00:00|1161.58|1159.18|1159.25|1156.85|1162.56|1160.16|1159.25|1156.85|0
1656493500000|2022-06-29 09:05:00|1159.49|1157.09|1159.98|1157.58|1160.47|1158.07|1158.76|1156.36|0
1656493800000|2022-06-29 09:10:00|1159.49|1157.09|1159.86|1157.46|1159.98|1157.58|1158.02|1155.62|0
1656494100000|2022-06-29 09:15:00|1159.98|1157.58|1160.47|1158.07|1160.96|1158.56|1159.25|1156.85|0
1656494400000|2022-06-29 09:20:00|1160.6|1158.2|1161.21|1158.81|1161.58|1159.18|1160.23|1157.83|0
1656494700000|2022-06-29 09:25:00|1160.96|1158.56|1161.21|1158.81|1162.19|1159.79|1160.47|1158.07|0
1656495000000|2022-06-29 09:30:00|1161.45|1159.05|1165.86|1163.46|1166.23|1163.83|1161.21|1158.81|0
1656495300000|2022-06-29 09:35:00|1166.11|1163.71|1167.95|1165.55|1168.07|1165.67|1165.62|1163.22|0
1656495600000|2022-06-29 09:40:00|1167.82|1165.42|1167.33|1164.93|1168.56|1166.16|1167.09|1164.69|0
1656495900000|2022-06-29 09:45:00|1167.21|1164.81|1166.84|1164.44|1170.03|1167.63|1165.86|1163.46|0
1656496200000|2022-06-29 09:50:00|1166.97|1164.57|1172.73|1170.33|1172.73|1170.33|1166.97|1164.57|0
1656496500000|2022-06-29 09:55:00|1172.61|1170.21|1176.41|1174.01|1177.14|1174.74|1171.5|1169.1|0
1656496800000|2022-06-29 10:00:00|1175.55|1173.15|1170.4|1168|1175.55|1173.15|1169.54|1167.14|0
1656497100000|2022-06-29 10:05:00|1170.52|1168.12|1168.07|1165.67|1170.89|1168.49|1167.33|1164.93|0
1656497400000|2022-06-29 10:10:00|1167.82|1165.42|1172.12|1169.72|1172.48|1170.08|1167.82|1165.42|0
1656497700000|2022-06-29 10:15:00|1172.24|1169.84|1171.74|1169.34|1172.97|1170.57|1170.03|1167.63|0
1656498000000|2022-06-29 10:20:00|1171.99|1169.59|1172.73|1170.33|1172.73|1170.33|1168.8|1166.4|0
1656498300000|2022-06-29 10:25:00|1172.61|1170.21|1172.97|1170.57|1173.83|1171.43|1171.01|1168.61|0
1656498600000|2022-06-29 10:30:00|1172.72|1170.32|1172.48|1170.08|1173.95|1171.55|1171.5|1169.1|0
1656498900000|2022-06-29 10:35:00|1172.36|1169.96|1171.99|1169.59|1172.97|1170.57|1170.27|1167.87|0
1656499200000|2022-06-29 10:40:00|1171.87|1169.47|1173.71|1171.31|1173.71|1171.31|1170.15|1167.75|0
1656499500000|2022-06-29 10:45:00|1173.21|1170.81|1174.11|1171.71|1175.83|1173.43|1172.97|1170.57|0
1656499800000|2022-06-29 10:50:00|1174.36|1171.96|1174.85|1172.45|1174.85|1172.45|1172.52|1170.12|0
1656500100000|2022-06-29 10:55:00|1175.09|1172.69|1173.01|1170.61|1175.46|1173.06|1171.66|1169.26|0
1656500400000|2022-06-29 11:00:00|1172.89|1170.49|1173.5|1171.1|1174.85|1172.45|1171.91|1169.51|0
1656500700000|2022-06-29 11:05:00|1173.38|1170.98|1173.13|1170.73|1174.85|1172.45|1172.77|1170.37|0
1656501000000|2022-06-29 11:10:00|1173.26|1170.86|1173.62|1171.22|1176.81|1174.41|1173.13|1170.73|0
1656501300000|2022-06-29 11:15:00|1173.13|1170.73|1172.64|1170.24|1176.56|1174.16|1172.39|1169.99|0
1656501600000|2022-06-29 11:20:00|1172.39|1169.99|1172.39|1169.99|1173.37|1170.97|1171.66|1169.26|0
1656501900000|2022-06-29 11:25:00|1172.28|1169.88|1172.15|1169.75|1173.01|1170.61|1171.66|1169.26|0
1656502200000|2022-06-29 11:30:00|1172.28|1169.88|1169.94|1167.54|1172.28|1169.88|1169.34|1166.94|0
1656502500000|2022-06-29 11:35:00|1170.19|1167.79|1166.02|1163.62|1170.92|1168.52|1166.02|1163.62|0
1656502800000|2022-06-29 11:40:00|1165.78|1163.38|1166.76|1164.36|1167|1164.6|1165.78|1163.38|0
1656503100000|2022-06-29 11:45:00|1166.64|1164.24|1165.04|1162.64|1167|1164.6|1164.55|1162.15|0
1656503400000|2022-06-29 11:50:00|1165.29|1162.89|1160.64|1158.24|1165.53|1163.13|1160.15|1157.75|0
1656503700000|2022-06-29 11:55:00|1161.13|1158.73|1157.94|1155.54|1162.1|1159.7|1156.85|1154.45|0
1656504000000|2022-06-29 12:00:00|1157.7|1155.3|1151.58|1149.18|1158.32|1155.92|1150.85|1148.45|0
1656504300000|2022-06-29 12:05:00|1151.83|1149.43|1152.81|1150.41|1153.05|1150.65|1149.87|1147.47|0
1656504600000|2022-06-29 12:10:00|1153.05|1150.65|1152.81|1150.41|1153.3|1150.9|1151.83|1149.43|0
1656504900000|2022-06-29 12:15:00|1152.32|1149.92|1153.3|1150.9|1153.43|1151.03|1150.49|1148.09|0
1656505200000|2022-06-29 12:20:00|1152.81|1150.41|1158.44|1156.04|1158.69|1156.29|1152.08|1149.68|0
1656505500000|2022-06-29 12:25:00|1158.57|1156.17|1157.83|1155.43|1159.18|1156.78|1157.46|1155.06|0
1656505800000|2022-06-29 12:30:00|1157.95|1155.55|1162.85|1160.45|1166.28|1163.88|1156.61|1154.21|0
1656506100000|2022-06-29 12:35:00|1164.57|1162.17|1167.52|1165.12|1168.99|1166.59|1163.96|1161.56|0
1656506400000|2022-06-29 12:40:00|1167.77|1165.37|1164.33|1161.93|1168.5|1166.1|1164.09|1161.69|0
1656506700000|2022-06-29 12:45:00|1164.58|1162.18|1164.58|1162.18|1166.3|1163.9|1162.13|1159.73|0
1656507000000|2022-06-29 12:50:00|1165.07|1162.67|1163.6|1161.2|1165.07|1162.67|1162.13|1159.73|0
1656507300000|2022-06-29 12:55:00|1164.22|1161.82|1164.33|1161.93|1167.16|1164.76|1163.35|1160.95|0
1656507600000|2022-06-29 13:00:00|1164.58|1162.18|1160.66|1158.26|1165.56|1163.16|1158.94|1156.54|0
1656507900000|2022-06-29 13:05:00|1159.92|1157.52|1160.92|1158.52|1163.84|1161.44|1159.19|1156.79|0
1656508200000|2022-06-29 13:10:00|1160.67|1158.27|1157.74|1155.34|1160.92|1158.52|1157|1154.6|0
1656508500000|2022-06-29 13:15:00|1157.98|1155.58|1154.06|1151.66|1161.16|1158.76|1153.08|1150.68|0
1656508800000|2022-06-29 13:20:00|1154.55|1152.15|1156.51|1154.11|1157.98|1155.58|1153.82|1151.42|0
1656509100000|2022-06-29 13:25:00|1156.27|1153.87|1160.92|1158.52|1162.39|1159.99|1156.27|1153.87|0
1656509400000|2022-06-29 13:30:00|1160.18|1157.78|1176.86|1174.46|1179.56|1177.16|1156.75|1154.35|0
1656509700000|2022-06-29 13:35:00|1178.58|1176.18|1181.61|1179.21|1181.77|1179.37|1171.55|1169.15|0
1656510000000|2022-06-29 13:40:00|1182.59|1180.19|1180.87|1178.47|1185.05|1182.65|1176.46|1174.06|0
1656510300000|2022-06-29 13:45:00|1183.33|1180.93|1175.97|1173.57|1187.38|1184.98|1175.72|1173.32|0
1656510600000|2022-06-29 13:50:00|1176.83|1174.43|1156.12|1153.72|1177.68|1175.28|1153.18|1150.78|0
1656510900000|2022-06-29 13:55:00|1157.1|1154.7|1161.51|1159.11|1163.71|1161.31|1156.36|1153.96|0
1656511200000|2022-06-29 14:00:00|1161.02|1158.62|1152.96|1150.56|1166.41|1164.01|1149.87|1147.47|0
1656511500000|2022-06-29 14:05:00|1153.94|1151.54|1158.6|1156.2|1160.81|1158.41|1153.7|1151.3|0
1656511800000|2022-06-29 14:10:00|1159.09|1156.69|1161.3|1158.9|1161.3|1158.9|1151.5|1149.1|0
1656512100000|2022-06-29 14:15:00|1161.54|1159.14|1173.56|1171.16|1175.16|1172.76|1159.34|1156.94|0
1656512400000|2022-06-29 14:20:00|1173.81|1171.41|1168.66|1166.26|1174.3|1171.9|1168.66|1166.26|0
1656512700000|2022-06-29 14:25:00|1169.39|1166.99|1161.05|1158.65|1169.39|1166.99|1155.91|1153.51|0
1656513000000|2022-06-29 14:30:00|1161.3|1158.9|1158.46|1156.06|1163.48|1161.08|1152.09|1149.69|0
1656513300000|2022-06-29 14:35:00|1159.19|1156.79|1161.4|1159|1170.72|1168.32|1158.95|1156.55|0
1656513600000|2022-06-29 14:40:00|1161.15|1158.75|1153.93|1151.53|1163.11|1160.71|1152.09|1149.69|0
1656513900000|2022-06-29 14:45:00|1153.07|1150.67|1156.74|1154.34|1159.68|1157.28|1150.62|1148.22|0
1656514200000|2022-06-29 14:50:00|1156.01|1153.61|1157.72|1155.32|1161.89|1159.49|1151.11|1148.71|0
1656514500000|2022-06-29 14:55:00|1157.48|1155.08|1163.85|1161.45|1164.58|1162.18|1157.48|1155.08|0
1656514800000|2022-06-29 15:00:00|1163.6|1161.2|1167.28|1164.88|1167.77|1165.37|1161.89|1159.49|0
1656515100000|2022-06-29 15:05:00|1167.77|1165.37|1166.3|1163.9|1171.94|1169.54|1162.62|1160.22|0
1656515400000|2022-06-29 15:10:00|1166.05|1163.65|1169.24|1166.84|1170.71|1168.31|1163.85|1161.45|0
1656515700000|2022-06-29 15:15:00|1169.73|1167.33|1171.69|1169.29|1172.68|1170.28|1165.07|1162.67|0
1656516000000|2022-06-29 15:20:00|1171.94|1169.54|1176.36|1173.96|1179.79|1177.39|1170.71|1168.31|0
1656516300000|2022-06-29 15:25:00|1175.87|1173.47|1172.9|1170.5|1176.85|1174.45|1171.18|1168.78|0
1656516600000|2022-06-29 15:30:00|1172.41|1170.01|1168.24|1165.84|1175.59|1173.19|1166.77|1164.37|0
1656516900000|2022-06-29 15:35:00|1167.51|1165.11|1164.7|1162.3|1168.98|1166.58|1161.14|1158.74|0
1656517200000|2022-06-29 15:40:00|1165.19|1162.79|1171.06|1168.66|1171.06|1168.66|1162.25|1159.85|0
1656517500000|2022-06-29 15:45:00|1170.82|1168.42|1170.08|1167.68|1172.04|1169.64|1165.43|1163.03|0
1656517800000|2022-06-29 15:50:00|1169.59|1167.19|1163.48|1161.08|1171.06|1168.66|1162.25|1159.85|0
1656518100000|2022-06-29 15:55:00|1164.21|1161.81|1166.9|1164.5|1171.06|1168.66|1163.72|1161.32|0
1656518400000|2022-06-29 16:00:00|1167.15|1164.75|1168.86|1166.46|1172.17|1169.77|1165.68|1163.28|0
1656518700000|2022-06-29 16:05:00|1168.61|1166.21|1175.96|1173.56|1175.96|1173.56|1167.64|1165.24|0
1656519000000|2022-06-29 16:10:00|1175.72|1173.32|1178.41|1176.01|1180.37|1177.97|1174.25|1171.85|0
1656519300000|2022-06-29 16:15:00|1178.9|1176.5|1176.7|1174.3|1178.9|1176.5|1174.74|1172.34|0
1656519600000|2022-06-29 16:20:00|1176.21|1173.81|1183.56|1181.16|1183.8|1181.4|1174|1171.6|0
1656519900000|2022-06-29 16:25:00|1184.79|1182.39|1186.5|1184.1|1187.73|1185.33|1183.56|1181.16|0
1656520200000|2022-06-29 16:30:00|1186.75|1184.35|1184.29|1181.89|1186.75|1184.35|1181.84|1179.44|0
1656520500000|2022-06-29 16:35:00|1184.54|1182.14|1176.7|1174.3|1184.54|1182.14|1174.25|1171.85|0
1656520800000|2022-06-29 16:40:00|1176.58|1174.18|1176.45|1174.05|1178.66|1176.26|1175.23|1172.83|0
1656521100000|2022-06-29 16:45:00|1176.7|1174.3|1179.15|1176.75|1180.13|1177.73|1173.76|1171.36|0
1656521400000|2022-06-29 16:50:00|1178.9|1176.5|1178.9|1176.5|1180.37|1177.97|1175.71|1173.31|0
1656521700000|2022-06-29 16:55:00|1178.41|1176.01|1176.45|1174.05|1180.86|1178.46|1174.98|1172.58|0
1656522000000|2022-06-29 17:00:00|1176.94|1174.54|1178.41|1176.01|1179.15|1176.75|1174.73|1172.33|0
1656522300000|2022-06-29 17:05:00|1177.67|1175.27|1171.31|1168.91|1179.64|1177.24|1171.31|1168.91|0
1656522600000|2022-06-29 17:10:00|1171.06|1168.66|1181.35|1178.95|1181.35|1178.95|1168.86|1166.46|0
1656522900000|2022-06-29 17:15:00|1181.6|1179.2|1181.84|1179.44|1183.68|1181.28|1180.99|1178.59|0
1656523200000|2022-06-29 17:20:00|1182.09|1179.69|1183.61|1181.21|1184.59|1182.19|1182.09|1179.69|0
1656523500000|2022-06-29 17:25:00|1183.85|1181.45|1177.01|1174.61|1184.83|1182.43|1175.79|1173.39|0
1656523800000|2022-06-29 17:30:00|1177.5|1175.1|1178.96|1176.56|1181.41|1179.01|1176.27|1173.87|0
1656524100000|2022-06-29 17:35:00|1178.72|1176.32|1174.07|1171.67|1178.72|1176.32|1173.34|1170.94|0
1656524400000|2022-06-29 17:40:00|1174.32|1171.92|1170.9|1168.5|1175.3|1172.9|1170.41|1168.01|0
1656524700000|2022-06-29 17:45:00|1170.17|1167.77|1172.12|1169.72|1173.1|1170.7|1169.43|1167.03|0
1656525000000|2022-06-29 17:50:00|1172.61|1170.21|1169.92|1167.52|1172.61|1170.21|1168.7|1166.3|0
1656525300000|2022-06-29 17:55:00|1169.68|1167.28|1164.79|1162.39|1169.68|1167.28|1164.06|1161.66|0
1656525600000|2022-06-29 18:00:00|1165.53|1163.13|1156.82|1154.42|1166.26|1163.86|1156.82|1154.42|0
1656525900000|2022-06-29 18:05:00|1156.57|1154.17|1158.53|1156.13|1160.24|1157.84|1155.84|1153.44|0
1656526200000|2022-06-29 18:10:00|1158.28|1155.88|1158.77|1156.37|1160.97|1158.57|1157.06|1154.66|0
1656526500000|2022-06-29 18:15:00|1159.01|1156.61|1159.26|1156.86|1159.5|1157.1|1156.08|1153.68|0
1656526800000|2022-06-29 18:20:00|1159.99|1157.59|1163.41|1161.01|1164.39|1161.99|1159.5|1157.1|0
1656527100000|2022-06-29 18:25:00|1163.17|1160.77|1160.24|1157.84|1164.64|1162.24|1159.01|1156.61|0
1656527400000|2022-06-29 18:30:00|1159.75|1157.35|1163.66|1161.26|1165.61|1163.21|1159.26|1156.86|0
1656527700000|2022-06-29 18:35:00|1163.41|1161.01|1167.33|1164.93|1167.33|1164.93|1163.41|1161.01|0
1656528000000|2022-06-29 18:40:00|1167.81|1165.41|1172.95|1170.55|1172.95|1170.55|1166.35|1163.95|0
1656528300000|2022-06-29 18:45:00|1173.69|1171.29|1173.93|1171.53|1175.4|1173|1171.97|1169.57|0
1656528600000|2022-06-29 18:50:00|1174.67|1172.27|1171.48|1169.08|1175.64|1173.24|1171.48|1169.08|0
1656528900000|2022-06-29 18:55:00|1171.24|1168.84|1171.73|1169.33|1172.46|1170.06|1168.55|1166.15|0
1656529200000|2022-06-29 19:00:00|1172.22|1169.82|1172.71|1170.31|1176.87|1174.47|1170.01|1167.61|0
1656529500000|2022-06-29 19:05:00|1172.46|1170.06|1166.83|1164.43|1173.69|1171.29|1166.83|1164.43|0
1656529800000|2022-06-29 19:10:00|1167.08|1164.68|1169.77|1167.37|1172.95|1170.55|1167.08|1164.68|0
1656530100000|2022-06-29 19:15:00|1170.5|1168.1|1167.68|1165.28|1171.97|1169.57|1162.79|1160.39|0
1656530400000|2022-06-29 19:20:00|1167.92|1165.52|1163.52|1161.12|1168.41|1166.01|1163.03|1160.63|0
1656530700000|2022-06-29 19:25:00|1163.76|1161.36|1157.89|1155.49|1164.5|1162.1|1157.65|1155.25|0
1656531000000|2022-06-29 19:30:00|1158.63|1156.23|1168.66|1166.26|1170.13|1167.73|1158.38|1155.98|0
1656531300000|2022-06-29 19:35:00|1169.15|1166.75|1169.88|1167.48|1172.57|1170.17|1167.43|1165.03|0
1656531600000|2022-06-29 19:40:00|1171.1|1168.7|1170.61|1168.21|1172.82|1170.42|1168.41|1166.01|0
1656531900000|2022-06-29 19:45:00|1169.88|1167.48|1172.82|1170.42|1175.02|1172.62|1168.41|1166.01|0
1656532200000|2022-06-29 19:50:00|1168.66|1166.26|1172.82|1170.42|1176.74|1174.34|1167.68|1165.28|0
1656532500000|2022-06-29 19:55:00|1172.57|1170.17|1167.68|1165.28|1172.57|1170.17|1164.25|1161.85|0
1656532800000|2022-06-29 20:00:00|1170.37|1167.97|1166.94|1164.54|1170.61|1168.21|1165.72|1163.32|0
1656533100000|2022-06-29 20:05:00|1166.7|1164.3|1167.68|1165.28|1168.41|1166.01|1165.72|1163.32|0
1656533400000|2022-06-29 20:10:00|1167.43|1165.03|1171.35|1168.95|1171.84|1169.44|1167.19|1164.79|0
1656533700000|2022-06-29 20:15:00|1171.55|1168.75|1168.85|1166.05|1171.55|1168.75|1168.85|1166.05|0
1656534000000|2022-06-29 20:20:00|1168.61|1165.81|1169.34|1166.54|1169.59|1166.79|1167.76|1164.96|0
1656534300000|2022-06-29 20:25:00|1169.47|1166.67|1169.1|1166.3|1169.72|1166.92|1167.63|1164.83|0
1656534600000|2022-06-29 20:30:00|1168.98|1166.18|1166.9|1164.1|1168.98|1166.18|1166.65|1163.85|0
1656534900000|2022-06-29 20:35:00|1167.39|1164.59|1167.63|1164.83|1167.87|1165.07|1167.02|1164.22|0
1656535200000|2022-06-29 20:40:00|1167.39|1164.59|1167.63|1164.83|1167.63|1164.83|1167.14|1164.34|0
1656535500000|2022-06-29 20:45:00|1167.38|1164.58|1166.29|1163.49|1167.38|1164.58|1166.29|1163.49|0
1656535800000|2022-06-29 20:50:00|1166.41|1163.61|1167.38|1164.58|1167.63|1164.83|1166.41|1163.61|0
1656536100000|2022-06-29 20:55:00|1167.63|1164.83|1167.02|1164.22|1167.87|1165.07|1166.65|1163.85|0
1656536400000|2022-06-29 21:00:00|1167.3|1164.5|1166.87|1164.07|1167.3|1164.5|1166.73|1163.93|0
1656536700000|2022-06-29 21:05:00|1167.05|1164.25|1167.2|1164.4|1167.27|1164.47|1166.81|1164.01|0
1656537000000|2022-06-29 21:10:00|1167.41|1164.61|1167.41|1164.61|1167.62|1164.82|1167.2|1164.4|0
1656537300000|2022-06-29 21:15:00|1167.2|1164.4|1167.2|1164.4|1167.37|1164.57|1167.2|1164.4|0
1656537600000|2022-06-29 21:20:00|1167.3|1164.5|1167.2|1164.4|1167.3|1164.5|1167.2|1164.4|0
1656537900000|2022-06-29 21:25:00|1167.27|1164.47|1167.13|1164.33|1167.27|1164.47|1166.98|1164.18|0
1656538200000|2022-06-29 21:30:00|1167.27|1164.47|1167.55|1164.75|1167.55|1164.75|1167.27|1164.47|0
1656538500000|2022-06-29 21:35:00|1167.26|1164.46|1167.55|1164.75|1167.55|1164.75|1167.26|1164.46|0
1656538800000|2022-06-29 21:40:00|1167.51|1164.71|1167.34|1164.54|1167.58|1164.78|1167.2|1164.4|0
1656539100000|2022-06-29 21:45:00|1167.48|1164.68|1167.48|1164.68|1167.48|1164.68|1167.48|1164.68|0
1656539400000|2022-06-29 21:50:00|1167.34|1164.54|1167.34|1164.54|1167.41|1164.61|1167.2|1164.4|0
1656539700000|2022-06-29 21:55:00|1167.41|1164.61|1167.51|1164.71|1167.51|1164.71|1167.3|1164.5|0
1656540000000|2022-06-29 22:00:00|1165.8|1163|1168.12|1165.32|1168.36|1165.56|1165.8|1163|0
1656540300000|2022-06-29 22:05:00|1167.87|1165.07|1168.73|1165.93|1169.58|1166.78|1167.63|1164.83|0
1656540600000|2022-06-29 22:10:00|1168.6|1165.8|1169.58|1166.78|1169.83|1167.03|1168.6|1165.8|0
1656540900000|2022-06-29 22:15:00|1169.83|1167.03|1168.36|1165.56|1169.83|1167.03|1167.62|1164.82|0
1656541200000|2022-06-29 22:20:00|1168.24|1165.44|1167.38|1164.58|1168.36|1165.56|1167.14|1164.34|0
1656541500000|2022-06-29 22:25:00|1167.14|1164.34|1166.65|1163.85|1167.14|1164.34|1166.16|1163.36|0
1656541800000|2022-06-29 22:30:00|1166.4|1163.6|1167.62|1164.82|1168|1165.2|1166.4|1163.6|0
1656542100000|2022-06-29 22:35:00|1167.75|1164.95|1168.36|1165.56|1168.36|1165.56|1167.75|1164.95|0
1656542400000|2022-06-29 22:40:00|1168.24|1165.44|1168.36|1165.56|1168.6|1165.8|1168.11|1165.31|0
1656542700000|2022-06-29 22:45:00|1168.24|1165.44|1168.36|1165.56|1169.09|1166.29|1168.11|1165.31|0
1656543000000|2022-06-29 22:50:00|1168.11|1165.31|1167.26|1164.46|1168.11|1165.31|1166.64|1163.84|0
1656543300000|2022-06-29 22:55:00|1167.13|1164.33|1168.36|1165.56|1168.6|1165.8|1167.13|1164.33|0
1656543600000|2022-06-29 23:00:00|1168.24|1165.44|1170.32|1167.52|1170.56|1167.76|1168.11|1165.31|0
1656543900000|2022-06-29 23:05:00|1170.56|1167.76|1170.07|1167.27|1170.56|1167.76|1169.58|1166.78|0
1656544200000|2022-06-29 23:10:00|1169.83|1167.03|1169.46|1166.66|1169.83|1167.03|1169.09|1166.29|0
1656544500000|2022-06-29 23:15:00|1169.71|1166.91|1169.82|1167.02|1170.07|1167.27|1169.09|1166.29|0
1656544800000|2022-06-29 23:20:00|1169.58|1166.78|1172.76|1169.96|1173.25|1170.45|1169.58|1166.78|0
1656545100000|2022-06-29 23:25:00|1172.65|1169.85|1173.01|1170.21|1173.5|1170.7|1172.03|1169.23|0
1656545400000|2022-06-29 23:30:00|1173.13|1170.33|1172.76|1169.96|1174.48|1171.68|1172.76|1169.96|0
1656545700000|2022-06-29 23:35:00|1173.01|1170.21|1172.52|1169.72|1173.01|1170.21|1171.78|1168.98|0
1656546000000|2022-06-29 23:40:00|1172.76|1169.96|1171.78|1168.98|1172.76|1169.96|1171.54|1168.74|0
1656546300000|2022-06-29 23:45:00|1171.54|1168.74|1171.29|1168.49|1172.27|1169.47|1171.05|1168.25|0
1656546600000|2022-06-29 23:50:00|1171.54|1168.74|1172.76|1169.96|1173.01|1170.21|1171.29|1168.49|0
1656546900000|2022-06-29 23:55:00|1172.89|1170.09|1172.52|1169.72|1173.25|1170.45|1172.03|1169.23|0
1656547200000|2022-06-30 00:00:00|1172.76|1169.96|1174.48|1171.68|1179.13|1176.33|1172.27|1169.47|0
1656547500000|2022-06-30 00:05:00|1173.99|1171.19|1172.27|1169.47|1173.99|1171.19|1171.05|1168.25|0
1656547800000|2022-06-30 00:10:00|1172.52|1169.72|1172.76|1169.96|1174.47|1171.67|1172.03|1169.23|0
1656548100000|2022-06-30 00:15:00|1172.64|1169.84|1172.52|1169.72|1175.45|1172.65|1172.03|1169.23|0
1656548400000|2022-06-30 00:20:00|1172.76|1169.96|1173.38|1170.58|1173.98|1171.18|1171.54|1168.74|0
1656548700000|2022-06-30 00:25:00|1173.13|1170.33|1173.25|1170.45|1174.11|1171.31|1172.03|1169.23|0
1656549000000|2022-06-30 00:30:00|1173|1170.2|1174.11|1171.31|1174.47|1171.67|1171.05|1168.25|0
1656549300000|2022-06-30 00:35:00|1173.98|1171.18|1173.38|1170.58|1173.98|1171.18|1172.02|1169.22|0
1656549600000|2022-06-30 00:40:00|1173.25|1170.45|1170.8|1168|1173.25|1170.45|1170.07|1167.27|0
1656549900000|2022-06-30 00:45:00|1170.56|1167.76|1172.76|1169.96|1173.13|1170.33|1170.19|1167.39|0
1656550200000|2022-06-30 00:50:00|1172.89|1170.09|1173.87|1171.07|1174.23|1171.43|1172.15|1169.35|0
1656550500000|2022-06-30 00:55:00|1173.98|1171.18|1173.25|1170.45|1174.47|1171.67|1172.76|1169.96|0
1656550800000|2022-06-30 01:00:00|1173.74|1170.94|1176.8|1174|1177.17|1174.37|1173.74|1170.94|0
1656551100000|2022-06-30 01:05:00|1176.92|1174.12|1178.88|1176.08|1179.01|1176.21|1175.45|1172.65|0
1656551400000|2022-06-30 01:10:00|1178.39|1175.59|1180.11|1177.31|1181.22|1178.42|1178.39|1175.59|0
1656551700000|2022-06-30 01:15:00|1180.35|1177.55|1182.8|1180|1183.78|1180.98|1180.35|1177.55|0
1656552000000|2022-06-30 01:20:00|1182.56|1179.76|1181.82|1179.02|1183.29|1180.49|1180.6|1177.8|0
1656552300000|2022-06-30 01:25:00|1181.58|1178.78|1180.84|1178.04|1182.56|1179.76|1180.84|1178.04|0
1656552600000|2022-06-30 01:30:00|1181.09|1178.29|1178.88|1176.08|1181.82|1179.02|1178.15|1175.35|0
1656552900000|2022-06-30 01:35:00|1178.64|1175.84|1178.39|1175.59|1179.62|1176.82|1176.92|1174.12|0
1656553200000|2022-06-30 01:40:00|1178.76|1175.96|1178.64|1175.84|1180.84|1178.04|1178.15|1175.35|0
1656553500000|2022-06-30 01:45:00|1178.39|1175.59|1179.86|1177.06|1180.11|1177.31|1177.54|1174.74|0
1656553800000|2022-06-30 01:50:00|1179.99|1177.19|1180.11|1177.31|1180.35|1177.55|1177.9|1175.1|0
1656554100000|2022-06-30 01:55:00|1179.99|1177.19|1183.05|1180.25|1183.29|1180.49|1179.99|1177.19|0
1656554400000|2022-06-30 02:00:00|1182.31|1179.51|1180.72|1177.92|1183.05|1180.25|1180.59|1177.79|0
1656554700000|2022-06-30 02:05:00|1180.59|1177.79|1179.86|1177.06|1182.07|1179.27|1179.86|1177.06|0
1656555000000|2022-06-30 02:10:00|1179.61|1176.81|1179.01|1176.21|1180.1|1177.3|1178.14|1175.34|0
1656555300000|2022-06-30 02:15:00|1179.12|1176.32|1178.76|1175.96|1179.61|1176.81|1178.39|1175.59|0
1656555600000|2022-06-30 02:20:00|1178.63|1175.83|1177.29|1174.49|1178.88|1176.08|1176.07|1173.27|0
1656555900000|2022-06-30 02:25:00|1177.16|1174.36|1174.71|1171.91|1177.78|1174.98|1174.22|1171.42|0
1656556200000|2022-06-30 02:30:00|1174.47|1171.67|1175.94|1173.14|1175.94|1173.14|1173.49|1170.69|0
1656556500000|2022-06-30 02:35:00|1175.69|1172.89|1176.18|1173.38|1176.67|1173.87|1175.2|1172.4|0
1656556800000|2022-06-30 02:40:00|1176.31|1173.51|1175.2|1172.4|1176.67|1173.87|1174.84|1172.04|0
1656557100000|2022-06-30 02:45:00|1174.96|1172.16|1178.51|1175.71|1179.12|1176.32|1174.22|1171.42|0
1656557400000|2022-06-30 02:50:00|1178.63|1175.83|1176.92|1174.12|1178.88|1176.08|1176.92|1174.12|0
1656557700000|2022-06-30 02:55:00|1176.67|1173.87|1175.94|1173.14|1176.92|1174.12|1174.59|1171.79|0
1656558000000|2022-06-30 03:00:00|1175.45|1172.65|1174.59|1171.79|1176.06|1173.26|1174.47|1171.67|0
1656558300000|2022-06-30 03:05:00|1174.47|1171.67|1174.96|1172.16|1176.06|1173.26|1173.73|1170.93|0
1656558600000|2022-06-30 03:10:00|1174.71|1171.91|1175.45|1172.65|1175.94|1173.14|1174.22|1171.42|0
1656558900000|2022-06-30 03:15:00|1175.69|1172.89|1175.45|1172.65|1176.18|1173.38|1174.22|1171.42|0
1656559200000|2022-06-30 03:20:00|1175.69|1172.89|1174.96|1172.16|1175.94|1173.14|1174.96|1172.16|0
1656559500000|2022-06-30 03:25:00|1175.08|1172.28|1175.2|1172.4|1175.69|1172.89|1174.96|1172.16|0
1656559800000|2022-06-30 03:30:00|1175.45|1172.65|1176.91|1174.11|1177.4|1174.6|1174.96|1172.16|0
1656560100000|2022-06-30 03:35:00|1177.04|1174.24|1177.89|1175.09|1178.38|1175.58|1176.42|1173.62|0
1656560400000|2022-06-30 03:40:00|1178.14|1175.34|1178.14|1175.34|1178.63|1175.83|1177.16|1174.36|0
1656560700000|2022-06-30 03:45:00|1178.38|1175.58|1180.59|1177.79|1181.21|1178.41|1177.89|1175.09|0
1656561000000|2022-06-30 03:50:00|1180.34|1177.54|1179.98|1177.18|1180.34|1177.54|1179.61|1176.81|0
1656561300000|2022-06-30 03:55:00|1179.85|1177.05|1179.61|1176.81|1180.34|1177.54|1178.87|1176.07|0
1656561600000|2022-06-30 04:00:00|1179.85|1177.05|1180.1|1177.3|1181.08|1178.28|1178.63|1175.83|0
1656561900000|2022-06-30 04:05:00|1179.85|1177.05|1180.34|1177.54|1180.34|1177.54|1179.12|1176.32|0
1656562200000|2022-06-30 04:10:00|1180.59|1177.79|1179.12|1176.32|1180.83|1178.03|1178.63|1175.83|0
1656562500000|2022-06-30 04:15:00|1178.87|1176.07|1177.89|1175.09|1179.36|1176.56|1177.89|1175.09|0
1656562800000|2022-06-30 04:20:00|1178.14|1175.34|1178.63|1175.83|1179.36|1176.56|1178.14|1175.34|0
1656563100000|2022-06-30 04:25:00|1178.76|1175.96|1179.12|1176.32|1179.12|1176.32|1178.14|1175.34|0
1656563400000|2022-06-30 04:30:00|1179|1176.2|1179.36|1176.56|1180.34|1177.54|1178.38|1175.58|0
1656563700000|2022-06-30 04:35:00|1179.49|1176.69|1180.83|1178.03|1181.7|1178.9|1179.24|1176.44|0
1656564000000|2022-06-30 04:40:00|1180.72|1177.92|1179.85|1177.05|1180.96|1178.16|1179.12|1176.32|0
1656564300000|2022-06-30 04:45:00|1179.73|1176.93|1180.34|1177.54|1180.59|1177.79|1179.61|1176.81|0
1656564600000|2022-06-30 04:50:00|1180.47|1177.67|1181.2|1178.4|1181.2|1178.4|1179.85|1177.05|0
1656564900000|2022-06-30 04:55:00|1181.08|1178.28|1181.08|1178.28|1182.3|1179.5|1180.59|1177.79|0
1656565200000|2022-06-30 05:00:00|1180.83|1178.03|1181.08|1178.28|1183.04|1180.24|1179.85|1177.05|0
1656565500000|2022-06-30 05:05:00|1180.96|1178.16|1181.94|1179.14|1182.92|1180.12|1180.83|1178.03|0
1656565800000|2022-06-30 05:10:00|1181.69|1178.89|1182.06|1179.26|1183.41|1180.61|1181.69|1178.89|0
1656566100000|2022-06-30 05:15:00|1181.81|1179.01|1183.28|1180.48|1183.28|1180.48|1180.47|1177.67|0
1656566400000|2022-06-30 05:20:00|1183.53|1180.73|1186.96|1184.16|1186.96|1184.16|1183.28|1180.48|0
1656566700000|2022-06-30 05:25:00|1187.45|1184.65|1192.6|1189.8|1197.51|1194.71|1187.45|1184.65|0
1656567000000|2022-06-30 05:30:00|1192.85|1190.05|1194.08|1191.28|1194.57|1191.77|1192.6|1189.8|0
1656567300000|2022-06-30 05:35:00|1194.57|1191.77|1195.68|1192.88|1197.02|1194.22|1194.32|1191.52|0
1656567600000|2022-06-30 05:40:00|1195.79|1192.99|1198.98|1196.18|1199.97|1197.17|1195.3|1192.5|0
1656567900000|2022-06-30 05:45:00|1199.11|1196.31|1196.53|1193.73|1199.11|1196.31|1195.06|1192.26|0
1656568200000|2022-06-30 05:50:00|1196.41|1193.61|1197.76|1194.96|1197.76|1194.96|1195.3|1192.5|0
1656568500000|2022-06-30 05:55:00|1197.39|1194.59|1194.81|1192.01|1197.88|1195.08|1193.58|1190.78|0
1656568800000|2022-06-30 06:00:00|1194.32|1191.52|1197.76|1194.96|1198.25|1195.45|1192.36|1189.56|0
1656569100000|2022-06-30 06:05:00|1198|1195.2|1202.67|1199.87|1202.91|1200.11|1197.51|1194.71|0
1656569400000|2022-06-30 06:10:00|1202.91|1200.11|1200.09|1197.29|1205.62|1202.82|1199.47|1196.67|0
1656569700000|2022-06-30 06:15:00|1199.72|1196.92|1200.46|1197.66|1201.19|1198.39|1198.49|1195.69|0
1656570000000|2022-06-30 06:20:00|1200.34|1197.54|1201.68|1198.88|1203.16|1200.36|1199.72|1196.92|0
1656570300000|2022-06-30 06:25:00|1201.57|1198.77|1207.22|1204.42|1208.07|1205.27|1201.32|1198.52|0
1656570600000|2022-06-30 06:30:00|1207.33|1204.53|1213.72|1210.92|1214.46|1211.66|1206.84|1204.04|0
1656570900000|2022-06-30 06:35:00|1213.97|1211.17|1214.82|1212.02|1220.71|1217.91|1213.72|1210.92|0
1656571200000|2022-06-30 06:40:00|1215.07|1212.27|1219.48|1216.68|1221.69|1218.89|1214.58|1211.78|0
1656571500000|2022-06-30 06:45:00|1219.24|1216.44|1216.54|1213.74|1219.97|1217.17|1216.05|1213.25|0
1656571800000|2022-06-30 06:50:00|1216.17|1213.37|1216.17|1213.37|1218.25|1215.45|1214.21|1211.41|0
1656572100000|2022-06-30 06:55:00|1216.29|1213.49|1215.07|1212.27|1216.91|1214.11|1213.59|1210.79|0
1656572400000|2022-06-30 07:00:00|1215.19|1212.39|1216.66|1213.86|1217.76|1214.96|1211.88|1209.08|0
1656572700000|2022-06-30 07:05:00|1217.2|1214.8|1215.6|1213.2|1220.39|1217.99|1213.88|1211.48|0
1656573000000|2022-06-30 07:10:00|1216.09|1213.69|1216.46|1214.06|1219.52|1217.12|1211.68|1209.28|0
1656573300000|2022-06-30 07:15:00|1217.56|1215.16|1221.86|1219.46|1223.7|1221.3|1217.56|1215.16|0
1656573600000|2022-06-30 07:20:00|1221|1218.6|1221.11|1218.71|1224.3|1221.9|1219.76|1217.36|0
1656573900000|2022-06-30 07:25:00|1220.86|1218.46|1220.13|1217.73|1221.97|1219.57|1215.71|1213.31|0
1656574200000|2022-06-30 07:30:00|1220.62|1218.22|1217.18|1214.78|1223.81|1221.41|1216.94|1214.54|0
1656574500000|2022-06-30 07:35:00|1216.82|1214.42|1218.29|1215.89|1218.9|1216.5|1214.98|1212.58|0
1656574800000|2022-06-30 07:40:00|1217.67|1215.27|1212.28|1209.88|1217.67|1215.27|1211.79|1209.39|0
1656575100000|2022-06-30 07:45:00|1212.41|1210.01|1208.12|1205.72|1216.45|1214.05|1208.12|1205.72|0
1656575400000|2022-06-30 07:50:00|1207.64|1205.24|1208.61|1206.21|1208.86|1206.46|1206.9|1204.5|0
1656575700000|2022-06-30 07:55:00|1208.86|1206.46|1209.59|1207.19|1211.55|1209.15|1207.63|1205.23|0
1656576000000|2022-06-30 08:00:00|1209.84|1207.44|1205.43|1203.03|1210.57|1208.17|1204.94|1202.54|0
1656576300000|2022-06-30 08:05:00|1205.19|1202.79|1207.63|1205.23|1209.1|1206.7|1203.47|1201.07|0
1656576600000|2022-06-30 08:10:00|1208.12|1205.72|1206.9|1204.5|1209.48|1207.08|1206.65|1204.25|0
1656576900000|2022-06-30 08:15:00|1207.14|1204.74|1211.44|1209.04|1211.68|1209.28|1206.41|1204.01|0
1656577200000|2022-06-30 08:20:00|1211.31|1208.91|1212.17|1209.77|1212.53|1210.13|1209.1|1206.7|0
1656577500000|2022-06-30 08:25:00|1212.29|1209.89|1213.51|1211.11|1214.25|1211.85|1211.06|1208.66|0
1656577800000|2022-06-30 08:30:00|1213.27|1210.87|1214.25|1211.85|1214.74|1212.34|1210.82|1208.42|0
1656578100000|2022-06-30 08:35:00|1214.37|1211.97|1207.27|1204.87|1215.72|1213.32|1205.56|1203.16|0
1656578400000|2022-06-30 08:40:00|1207.88|1205.48|1204.82|1202.42|1211.31|1208.91|1203.35|1200.95|0
1656578700000|2022-06-30 08:45:00|1204.94|1202.54|1211.19|1208.79|1212.41|1210.01|1204.69|1202.29|0
1656579000000|2022-06-30 08:50:00|1211.31|1208.91|1210.33|1207.93|1212.41|1210.01|1209.47|1207.07|0
1656579300000|2022-06-30 08:55:00|1210.57|1208.17|1211.68|1209.28|1213.27|1210.87|1209.59|1207.19|0
1656579600000|2022-06-30 09:00:00|1212.04|1209.64|1213.02|1210.62|1215.23|1212.83|1211.31|1208.91|0
1656579900000|2022-06-30 09:05:00|1214.98|1212.58|1216.7|1214.3|1216.94|1214.54|1211.8|1209.4|0
1656580200000|2022-06-30 09:10:00|1216.45|1214.05|1223.81|1221.41|1224.18|1221.78|1216.45|1214.05|0
1656580500000|2022-06-30 09:15:00|1224.18|1221.78|1226.02|1223.62|1226.26|1223.86|1223.81|1221.41|0
1656580800000|2022-06-30 09:20:00|1226.26|1223.86|1225.38|1222.98|1226.75|1224.35|1224.04|1221.64|0
1656581100000|2022-06-30 09:25:00|1225.51|1223.11|1226.36|1223.96|1226.36|1223.96|1225.02|1222.62|0
1656581400000|2022-06-30 09:30:00|1226.25|1223.85|1224.49|1222.09|1227.1|1224.7|1223.18|1220.78|0
1656581700000|2022-06-30 09:35:00|1224.37|1221.97|1223.51|1221.11|1226.21|1223.81|1223.51|1221.11|0
1656582000000|2022-06-30 09:40:00|1223.75|1221.35|1224.98|1222.58|1225.6|1223.2|1223.51|1221.11|0
1656582300000|2022-06-30 09:45:00|1224.74|1222.34|1222.82|1220.42|1225.48|1223.08|1222.28|1219.88|0
1656582600000|2022-06-30 09:50:00|1222.95|1220.55|1220.86|1218.46|1223.81|1221.41|1220.74|1218.34|0
1656582900000|2022-06-30 09:55:00|1220.74|1218.34|1214.35|1211.95|1221.35|1218.95|1214.35|1211.95|0
1656583200000|2022-06-30 10:00:00|1214.84|1212.44|1217.42|1215.02|1217.42|1215.02|1214.71|1212.31|0
1656583500000|2022-06-30 10:05:00|1217.17|1214.77|1216.56|1214.16|1219.75|1217.35|1216.19|1213.79|0
1656583800000|2022-06-30 10:10:00|1216.68|1214.28|1218.48|1216.08|1219.38|1216.98|1216.19|1213.79|0
1656584100000|2022-06-30 10:15:00|1218.35|1215.95|1218.6|1216.2|1219.34|1216.94|1217.62|1215.22|0
1656584400000|2022-06-30 10:20:00|1218.85|1216.45|1216.63|1214.23|1219.09|1216.69|1216.63|1214.23|0
1656584700000|2022-06-30 10:25:00|1216.39|1213.99|1223.03|1220.63|1223.03|1220.63|1216.39|1213.99|0
1656585000000|2022-06-30 10:30:00|1223.15|1220.75|1222.04|1219.64|1223.27|1220.87|1221.8|1219.4|0
1656585300000|2022-06-30 10:35:00|1222.29|1219.89|1224.35|1221.95|1224.84|1222.44|1222.29|1219.89|0
1656585600000|2022-06-30 10:40:00|1224.23|1221.83|1222.63|1220.23|1226.07|1223.67|1222.63|1220.23|0
1656585900000|2022-06-30 10:45:00|1222.87|1220.47|1223.61|1221.21|1224.59|1222.19|1221.53|1219.13|0
1656586200000|2022-06-30 10:50:00|1223.86|1221.46|1220.42|1218.02|1224.23|1221.83|1220.17|1217.77|0
1656586500000|2022-06-30 10:55:00|1220.3|1217.9|1218.2|1215.8|1220.42|1218.02|1217.47|1215.07|0
1656586800000|2022-06-30 11:00:00|1217.71|1215.31|1221.64|1219.24|1222.63|1220.23|1217.47|1215.07|0
1656587100000|2022-06-30 11:05:00|1221.89|1219.49|1219.56|1217.16|1222.14|1219.74|1219.56|1217.16|0
1656587400000|2022-06-30 11:10:00|1219.43|1217.03|1218.2|1215.8|1220.17|1217.77|1217.96|1215.56|0
1656587700000|2022-06-30 11:15:00|1218.09|1215.69|1219.68|1217.28|1221.15|1218.75|1217.22|1214.82|0
1656588000000|2022-06-30 11:20:00|1219.92|1217.52|1219.43|1217.03|1220.42|1218.02|1218.58|1216.18|0
1656588300000|2022-06-30 11:25:00|1219.56|1217.16|1217.35|1214.95|1220.66|1218.26|1216.73|1214.33|0
1656588600000|2022-06-30 11:30:00|1217.96|1215.56|1223.47|1221.07|1223.72|1221.32|1217.96|1215.56|0
1656588900000|2022-06-30 11:35:00|1223.72|1221.32|1225.93|1223.53|1226.67|1224.27|1222.74|1220.34|0
1656589200000|2022-06-30 11:40:00|1226.18|1223.78|1225.19|1222.79|1227.65|1225.25|1224.21|1221.81|0
1656589500000|2022-06-30 11:45:00|1225.07|1222.67|1225.93|1223.53|1228.02|1225.62|1225.07|1222.67|0
1656589800000|2022-06-30 11:50:00|1226.17|1223.77|1224.45|1222.05|1226.67|1224.27|1224.21|1221.81|0
1656590100000|2022-06-30 11:55:00|1224.7|1222.3|1223.23|1220.83|1224.7|1222.3|1222.24|1219.84|0
1656590400000|2022-06-30 12:00:00|1223.35|1220.95|1221.04|1218.64|1224.21|1221.81|1220.55|1218.15|0
1656590700000|2022-06-30 12:05:00|1220.8|1218.4|1222.76|1220.36|1223.5|1221.1|1220.55|1218.15|0
1656591000000|2022-06-30 12:10:00|1222.52|1220.12|1221.29|1218.89|1222.76|1220.36|1220.8|1218.4|0
1656591300000|2022-06-30 12:15:00|1221.42|1219.02|1223.01|1220.61|1223.26|1220.86|1220.8|1218.4|0
1656591600000|2022-06-30 12:20:00|1223.14|1220.74|1217.24|1214.84|1223.5|1221.1|1215.88|1213.48|0
1656591900000|2022-06-30 12:25:00|1217.6|1215.2|1219.08|1216.68|1219.08|1216.68|1216.25|1213.85|0
1656592200000|2022-06-30 12:30:00|1219.32|1216.92|1208.56|1206.16|1219.32|1216.92|1205.56|1203.16|0
1656592500000|2022-06-30 12:35:00|1208.92|1206.52|1210.64|1208.24|1211.38|1208.98|1205.73|1203.33|0
1656592800000|2022-06-30 12:40:00|1211.13|1208.73|1209.91|1207.51|1214.33|1211.93|1208.68|1206.28|0
1656593100000|2022-06-30 12:45:00|1209.41|1207.01|1208.19|1205.79|1209.41|1207.01|1205.73|1203.33|0
1656593400000|2022-06-30 12:50:00|1207.45|1205.05|1213.59|1211.19|1216.3|1213.9|1207.45|1205.05|0
1656593700000|2022-06-30 12:55:00|1213.84|1211.44|1220.23|1217.83|1220.23|1217.83|1213.35|1210.95|0
1656594000000|2022-06-30 13:00:00|1220.48|1218.08|1216.79|1214.39|1221.95|1219.55|1216.54|1214.14|0
1656594300000|2022-06-30 13:05:00|1217.03|1214.63|1213.59|1211.19|1218.26|1215.86|1212.61|1210.21|0
1656594600000|2022-06-30 13:10:00|1214.57|1212.17|1215.19|1212.79|1216.05|1213.65|1213.59|1211.19|0
1656594900000|2022-06-30 13:15:00|1214.33|1211.93|1209.41|1207.01|1215.8|1213.4|1208.18|1205.78|0
1656595200000|2022-06-30 13:20:00|1209.66|1207.26|1211.13|1208.73|1211.62|1209.22|1208.68|1206.28|0
1656595500000|2022-06-30 13:25:00|1211.38|1208.98|1211.87|1209.47|1213.59|1211.19|1209.17|1206.77|0
1656595800000|2022-06-30 13:30:00|1211.38|1208.98|1215.45|1213.05|1221.7|1219.3|1203.27|1200.87|0
1656596100000|2022-06-30 13:35:00|1218.4|1216|1230.39|1227.99|1230.63|1228.23|1214.71|1212.31|0
1656596400000|2022-06-30 13:40:00|1231.37|1228.97|1228.91|1226.51|1233.59|1231.19|1224.73|1222.33|0
1656596700000|2022-06-30 13:45:00|1229.16|1226.76|1228.16|1225.76|1234.08|1231.68|1225.45|1223.05|0
1656597000000|2022-06-30 13:50:00|1229.64|1227.24|1236.53|1234.13|1237.02|1234.62|1226.93|1224.53|0
1656597300000|2022-06-30 13:55:00|1237.02|1234.62|1239.24|1236.84|1241.95|1239.55|1234.07|1231.67|0
1656597600000|2022-06-30 14:00:00|1239.48|1237.08|1245.15|1242.75|1247.12|1244.72|1239.48|1237.08|0
1656597900000|2022-06-30 14:05:00|1244.9|1242.5|1243.92|1241.52|1246.38|1243.98|1240.96|1238.56|0
1656598200000|2022-06-30 14:10:00|1243.42|1241.02|1234.21|1231.81|1244.41|1242.01|1234.21|1231.81|0
1656598500000|2022-06-30 14:15:00|1234.45|1232.05|1237.45|1235.05|1240.35|1237.95|1232.53|1230.13|0
1656598800000|2022-06-30 14:20:00|1237.7|1235.3|1239.18|1236.78|1243.11|1240.71|1236.84|1234.44|0
1656599100000|2022-06-30 14:25:00|1238.93|1236.53|1237.95|1235.55|1240.41|1238.01|1235.24|1232.84|0
1656599400000|2022-06-30 14:30:00|1238.44|1236.04|1223.68|1221.28|1240.41|1238.01|1222.95|1220.55|0
1656599700000|2022-06-30 14:35:00|1223.44|1221.04|1231.55|1229.15|1231.55|1229.15|1223.44|1221.04|0
1656600000000|2022-06-30 14:40:00|1232.04|1229.64|1235.37|1232.97|1235.37|1232.97|1230.57|1228.17|0
1656600300000|2022-06-30 14:45:00|1235.48|1233.08|1231.2|1228.8|1235.48|1233.08|1230.22|1227.82|0
1656600600000|2022-06-30 14:50:00|1231.45|1229.05|1221.43|1219.03|1231.7|1229.3|1219.65|1217.25|0
1656600900000|2022-06-30 14:55:00|1221.19|1218.79|1215.29|1212.89|1222.42|1220.02|1214.3|1211.9|0
1656601200000|2022-06-30 15:00:00|1215.78|1213.38|1222.42|1220.02|1224.39|1221.99|1215.53|1213.13|0
1656601500000|2022-06-30 15:05:00|1221.43|1219.03|1211.33|1208.93|1221.43|1219.03|1210.35|1207.95|0
1656601800000|2022-06-30 15:10:00|1210.96|1208.56|1214.27|1211.87|1215.99|1213.59|1209.85|1207.45|0
1656602100000|2022-06-30 15:15:00|1214.77|1212.37|1213.29|1210.89|1215.01|1212.61|1209.36|1206.96|0
1656602400000|2022-06-30 15:20:00|1213.54|1211.14|1205.73|1203.33|1214.03|1211.63|1204.62|1202.22|0
1656602700000|2022-06-30 15:25:00|1205.49|1203.09|1199.88|1197.48|1205.98|1203.58|1195.42|1193.02|0
1656603000000|2022-06-30 15:30:00|1200.62|1198.22|1205.04|1202.64|1205.78|1203.38|1198.41|1196.01|0
1656603300000|2022-06-30 15:35:00|1204.68|1202.28|1202.2|1199.8|1208.24|1205.84|1201.96|1199.56|0
1656603600000|2022-06-30 15:40:00|1201.96|1199.56|1198.03|1195.63|1203.92|1201.52|1198.03|1195.63|0
1656603900000|2022-06-30 15:45:00|1199.5|1197.1|1194.1|1191.7|1200.48|1198.08|1192.14|1189.74|0
1656604200000|2022-06-30 15:50:00|1194.59|1192.19|1193.36|1190.96|1198.27|1195.87|1193.36|1190.96|0
1656604500000|2022-06-30 15:55:00|1193.61|1191.21|1190.17|1187.77|1197.54|1195.14|1189.44|1187.04|0
1656604800000|2022-06-30 16:00:00|1189.93|1187.53|1194.35|1191.95|1195.21|1192.81|1189.44|1187.04|0
1656605100000|2022-06-30 16:05:00|1193.85|1191.45|1201.96|1199.56|1202.45|1200.05|1193.61|1191.21|0
1656605400000|2022-06-30 16:10:00|1202.45|1200.05|1197.29|1194.89|1203.68|1201.28|1197.05|1194.65|0
1656605700000|2022-06-30 16:15:00|1197.05|1194.65|1194.34|1191.94|1200.48|1198.08|1193.12|1190.72|0
1656606000000|2022-06-30 16:20:00|1194.1|1191.7|1181.83|1179.43|1195.33|1192.93|1181.83|1179.43|0
1656606300000|2022-06-30 16:25:00|1182.32|1179.92|1175.71|1173.31|1182.32|1179.92|1174.61|1172.21|0
1656606600000|2022-06-30 16:30:00|1174.73|1172.33|1174.48|1172.08|1175.46|1173.06|1168.36|1165.96|0
1656606900000|2022-06-30 16:35:00|1174.24|1171.84|1179.18|1176.78|1180.65|1178.25|1174.24|1171.84|0
1656607200000|2022-06-30 16:40:00|1178.93|1176.53|1176.24|1173.84|1180.41|1178.01|1174.76|1172.36|0
1656607500000|2022-06-30 16:45:00|1175.75|1173.35|1179.92|1177.52|1179.92|1177.52|1172.31|1169.91|0
1656607800000|2022-06-30 16:50:00|1179.67|1177.27|1177.46|1175.06|1182.37|1179.97|1177.22|1174.82|0
1656608100000|2022-06-30 16:55:00|1177.22|1174.82|1177.71|1175.31|1180.16|1177.76|1175.25|1172.85|0
1656608400000|2022-06-30 17:00:00|1177.46|1175.06|1173.78|1171.38|1177.71|1175.31|1172.07|1169.67|0
1656608700000|2022-06-30 17:05:00|1174.27|1171.87|1182.86|1180.46|1183.35|1180.95|1173.78|1171.38|0
1656609000000|2022-06-30 17:10:00|1182.61|1180.21|1194.89|1192.49|1195.38|1192.98|1182.12|1179.72|0
1656609300000|2022-06-30 17:15:00|1194.65|1192.25|1192.19|1189.79|1195.38|1192.98|1191.21|1188.81|0
1656609600000|2022-06-30 17:20:00|1191.94|1189.54|1185.02|1182.62|1193.85|1191.45|1185.02|1182.62|0
1656609900000|2022-06-30 17:25:00|1186|1183.6|1183.79|1181.39|1186|1183.6|1182.57|1180.17|0
1656610200000|2022-06-30 17:30:00|1183.3|1180.9|1181.59|1179.19|1183.79|1181.39|1179.14|1176.74|0
1656610500000|2022-06-30 17:35:00|1181.1|1178.7|1180.12|1177.72|1181.59|1179.19|1177.91|1175.51|0
1656610800000|2022-06-30 17:40:00|1179.38|1176.98|1186.74|1184.34|1186.74|1184.34|1174.48|1172.08|0
1656611100000|2022-06-30 17:45:00|1187.23|1184.83|1176.19|1173.79|1187.23|1184.83|1175.7|1173.3|0
1656611400000|2022-06-30 17:50:00|1175.95|1173.55|1172.52|1170.12|1177.42|1175.02|1169.09|1166.69|0
1656611700000|2022-06-30 17:55:00|1172.76|1170.36|1174.97|1172.57|1177.17|1174.77|1172.76|1170.36|0
1656612000000|2022-06-30 18:00:00|1174.23|1171.83|1173.99|1171.59|1178.64|1176.24|1173.74|1171.34|0
1656612300000|2022-06-30 18:05:00|1174.48|1172.08|1180.6|1178.2|1182.08|1179.68|1172.52|1170.12|0
1656612600000|2022-06-30 18:10:00|1180.49|1178.09|1182.99|1180.59|1183.23|1180.83|1176.44|1174.04|0
1656612900000|2022-06-30 18:15:00|1182.74|1180.34|1178.57|1176.17|1185.2|1182.8|1177.59|1175.19|0
1656613200000|2022-06-30 18:20:00|1178.08|1175.68|1189.37|1186.97|1189.37|1186.97|1177.59|1175.19|0
1656613500000|2022-06-30 18:25:00|1190.36|1187.96|1185.44|1183.04|1194.29|1191.89|1183.97|1181.57|0
1656613800000|2022-06-30 18:30:00|1186.18|1183.78|1186.16|1183.76|1188.39|1185.99|1182.87|1180.47|0
1656614100000|2022-06-30 18:35:00|1186.4|1184|1185.3|1182.9|1189.11|1186.71|1184.44|1182.04|0
1656614400000|2022-06-30 18:40:00|1185.42|1183.02|1199.43|1197.03|1199.68|1197.28|1185.42|1183.02|0
1656614700000|2022-06-30 18:45:00|1199.68|1197.28|1196.48|1194.08|1200.66|1198.26|1193.53|1191.13|0
1656615000000|2022-06-30 18:50:00|1196.73|1194.33|1201.64|1199.24|1205.09|1202.69|1196.23|1193.83|0
1656615300000|2022-06-30 18:55:00|1202.38|1199.98|1200.59|1198.19|1204.35|1201.95|1199.12|1196.72|0
1656615600000|2022-06-30 19:00:00|1201.82|1199.42|1201.95|1199.55|1203.54|1201.14|1197.64|1195.24|0
1656615900000|2022-06-30 19:05:00|1202.56|1200.16|1215.57|1213.17|1215.84|1213.44|1202.07|1199.67|0
1656616200000|2022-06-30 19:10:00|1215.82|1213.42|1213.6|1211.2|1216.06|1213.66|1212.13|1209.73|0
1656616500000|2022-06-30 19:15:00|1213.11|1210.71|1219.51|1217.11|1221.23|1218.83|1213.11|1210.71|0
1656616800000|2022-06-30 19:20:00|1219.26|1216.86|1211.14|1208.74|1219.26|1216.86|1210.9|1208.5|0
1656617100000|2022-06-30 19:25:00|1210.9|1208.5|1198.11|1195.71|1211.63|1209.23|1197.86|1195.46|0
1656617400000|2022-06-30 19:30:00|1199.09|1196.69|1191.36|1188.96|1200.57|1198.17|1190.74|1188.34|0
1656617700000|2022-06-30 19:35:00|1191.97|1189.57|1195.41|1193.01|1195.41|1193.01|1186.32|1183.92|0
1656618000000|2022-06-30 19:40:00|1195.9|1193.5|1204.38|1201.98|1207.45|1205.05|1192.95|1190.55|0
1656618300000|2022-06-30 19:45:00|1204.99|1202.59|1201.3|1198.9|1206.22|1203.82|1192.21|1189.81|0
1656618600000|2022-06-30 19:50:00|1201.55|1199.15|1213.85|1211.45|1217.05|1214.65|1195.16|1192.76|0
1656618900000|2022-06-30 19:55:00|1213.6|1211.2|1192.46|1190.06|1217.79|1215.39|1192.46|1190.06|0
1656619200000|2022-06-30 20:00:00|1192.95|1190.55|1204.47|1202.07|1208.65|1206.25|1192.95|1190.55|0
1656619500000|2022-06-30 20:05:00|1203.97|1201.57|1207.42|1205.02|1210.13|1207.73|1203.97|1201.57|0
1656619800000|2022-06-30 20:10:00|1207.18|1204.78|1209.15|1206.75|1209.39|1206.99|1203.48|1201.08|0
1656620100000|2022-06-30 20:15:00|1210.09|1207.29|1205.16|1202.36|1210.58|1207.78|1205.16|1202.36|0
1656620400000|2022-06-30 20:20:00|1205.29|1202.49|1204.42|1201.62|1205.65|1202.85|1203.19|1200.39|0
1656620700000|2022-06-30 20:25:00|1204.17|1201.37|1202.45|1199.65|1204.67|1201.87|1201.22|1198.42|0
1656621000000|2022-06-30 20:30:00|1202.7|1199.9|1202.7|1199.9|1205.65|1202.85|1202.7|1199.9|0
1656621300000|2022-06-30 20:35:00|1202.94|1200.14|1204.3|1201.5|1205.4|1202.6|1202.94|1200.14|0
1656621600000|2022-06-30 20:40:00|1204.55|1201.75|1203.56|1200.76|1204.91|1202.11|1203.19|1200.39|0
1656621900000|2022-06-30 20:45:00|1203.93|1201.13|1203.43|1200.63|1205.4|1202.6|1202.94|1200.14|0
1656622200000|2022-06-30 20:50:00|1203.93|1201.13|1206.02|1203.22|1207.37|1204.57|1203.19|1200.39|0
1656622500000|2022-06-30 20:55:00|1205.9|1203.1|1207.75|1204.95|1208.36|1205.56|1203.19|1200.39|0
1656622800000|2022-06-30 21:00:00|1207.34|1204.54|1207.56|1204.76|1207.82|1205.02|1207.1|1204.3|0
1656623100000|2022-06-30 21:05:00|1207.6|1204.8|1206.77|1203.97|1207.6|1204.8|1206.77|1203.97|0
1656623400000|2022-06-30 21:10:00|1207.06|1204.26|1207.99|1205.19|1207.99|1205.19|1206.81|1204.01|0
1656623700000|2022-06-30 21:15:00|1207.67|1204.87|1207.64|1204.84|1207.78|1204.98|1207.53|1204.73|0
1656624000000|2022-06-30 21:20:00|1207.56|1204.76|1207.45|1204.65|1207.64|1204.84|1207.03|1204.23|0
1656624300000|2022-06-30 21:25:00|1207.42|1204.62|1207.23|1204.43|1207.45|1204.65|1206.96|1204.16|0
1656624600000|2022-06-30 21:30:00|1207.27|1204.47|1207.23|1204.43|1207.27|1204.47|1206.96|1204.16|0
1656624900000|2022-06-30 21:35:00|1206.77|1203.97|1207.17|1204.37|1207.23|1204.43|1206.77|1203.97|0
1656625200000|2022-06-30 21:40:00|1207.2|1204.4|1206.96|1204.16|1207.2|1204.4|1206.88|1204.08|0
1656625500000|2022-06-30 21:45:00|1206.92|1204.12|1206.88|1204.08|1207.1|1204.3|1206.88|1204.08|0
1656625800000|2022-06-30 21:50:00|1206.96|1204.16|1207.2|1204.4|1207.23|1204.43|1206.96|1204.16|0
1656626100000|2022-06-30 21:55:00|1207.45|1204.65|1207.2|1204.4|1207.56|1204.76|1207.1|1204.3|0
1656626400000|2022-06-30 22:00:00|1206.51|1203.71|1209.83|1207.03|1210.57|1207.77|1206.27|1203.47|0
1656626700000|2022-06-30 22:05:00|1209.34|1206.54|1213.41|1210.61|1213.53|1210.73|1209.34|1206.54|0
1656627000000|2022-06-30 22:10:00|1213.53|1210.73|1215.14|1212.34|1215.5|1212.7|1211.31|1208.51|0
1656627300000|2022-06-30 22:15:00|1215.01|1212.21|1210.7|1207.9|1215.5|1212.7|1210.08|1207.28|0
1656627600000|2022-06-30 22:20:00|1210.82|1208.02|1210.57|1207.77|1210.82|1208.02|1209.59|1206.79|0
1656627900000|2022-06-30 22:25:00|1210.33|1207.53|1214.02|1211.22|1214.02|1211.22|1210.33|1207.53|0
1656628200000|2022-06-30 22:30:00|1213.66|1210.86|1212.3|1209.5|1213.66|1210.86|1210.82|1208.02|0
1656628500000|2022-06-30 22:35:00|1212.54|1209.74|1213.41|1210.61|1213.53|1210.73|1212.05|1209.25|0
1656628800000|2022-06-30 22:40:00|1213.53|1210.73|1211.44|1208.64|1213.78|1210.98|1211.31|1208.51|0
1656629100000|2022-06-30 22:45:00|1211.31|1208.51|1210.82|1208.02|1211.31|1208.51|1209.83|1207.03|0
1656629400000|2022-06-30 22:50:00|1210.7|1207.9|1208.98|1206.18|1211.07|1208.27|1208.36|1205.56|0
1656629700000|2022-06-30 22:55:00|1208.85|1206.05|1211.8|1209|1212.42|1209.62|1208.85|1206.05|0
1656630000000|2022-06-30 23:00:00|1211.69|1208.89|1211.06|1208.26|1212.05|1209.25|1210.21|1207.41|0
1656630300000|2022-06-30 23:05:00|1211.19|1208.39|1210.57|1207.77|1211.93|1209.13|1209.83|1207.03|0
1656630600000|2022-06-30 23:10:00|1210.82|1208.02|1210.57|1207.77|1210.82|1208.02|1209.83|1207.03|0
1656630900000|2022-06-30 23:15:00|1210.7|1207.9|1211.56|1208.76|1211.56|1208.76|1210.08|1207.28|0
1656631200000|2022-06-30 23:20:00|1212.05|1209.25|1210.08|1207.28|1213.04|1210.24|1210.08|1207.28|0
1656631500000|2022-06-30 23:25:00|1209.83|1207.03|1204.41|1201.61|1209.83|1207.03|1204.41|1201.61|0
1656631800000|2022-06-30 23:30:00|1204.66|1201.86|1206.63|1203.83|1206.63|1203.83|1203.92|1201.12|0
1656632100000|2022-06-30 23:35:00|1206.51|1203.71|1206.14|1203.34|1207.12|1204.32|1205.64|1202.84|0
1656632400000|2022-06-30 23:40:00|1206.26|1203.46|1205.64|1202.84|1206.26|1203.46|1203.92|1201.12|0
1656632700000|2022-06-30 23:45:00|1205.89|1203.09|1203.8|1201|1206.88|1204.08|1203.43|1200.63|0
1656633000000|2022-06-30 23:50:00|1203.67|1200.87|1199.73|1196.93|1203.67|1200.87|1199.12|1196.32|0
1656633300000|2022-06-30 23:55:00|1199.49|1196.69|1199|1196.2|1199.49|1196.69|1198.01|1195.21|0
1656633600000|2022-07-01 00:00:00|1198.26|1195.46|1196.42|1193.62|1199.86|1197.06|1196.29|1193.49|0
1656633900000|2022-07-01 00:05:00|1196.53|1193.73|1199.62|1196.82|1200.23|1197.43|1196.29|1193.49|0
1656634200000|2022-07-01 00:10:00|1199.24|1196.44|1199|1196.2|1199.98|1197.18|1198.5|1195.7|0
1656634500000|2022-07-01 00:15:00|1199.24|1196.44|1196.04|1193.24|1199.62|1196.82|1196.04|1193.24|0
1656634800000|2022-07-01 00:20:00|1196.17|1193.37|1199.49|1196.69|1199.73|1196.93|1195.43|1192.63|0
1656635100000|2022-07-01 00:25:00|1199.37|1196.57|1199.98|1197.18|1202.69|1199.89|1199.24|1196.44|0
1656635400000|2022-07-01 00:30:00|1200.11|1197.31|1199.73|1196.93|1202.69|1199.89|1199.49|1196.69|0
1656635700000|2022-07-01 00:35:00|1199.98|1197.18|1203.43|1200.63|1203.92|1201.12|1198.99|1196.19|0
1656636000000|2022-07-01 00:40:00|1203.67|1200.87|1202.53|1199.73|1203.92|1201.12|1200.92|1198.12|0
1656636300000|2022-07-01 00:45:00|1202.64|1199.84|1197.73|1194.93|1202.64|1199.84|1196.99|1194.19|0
1656636600000|2022-07-01 00:50:00|1198.1|1195.3|1199.45|1196.65|1199.94|1197.14|1196.99|1194.19|0
1656636900000|2022-07-01 00:55:00|1199.2|1196.4|1203.51|1200.71|1203.63|1200.83|1198.95|1196.15|0
1656637200000|2022-07-01 01:00:00|1203.63|1200.83|1204|1201.2|1204.86|1202.06|1201.17|1198.37|0
1656637500000|2022-07-01 01:05:00|1204.25|1201.45|1204.86|1202.06|1206.33|1203.53|1202.28|1199.48|0
1656637800000|2022-07-01 01:10:00|1205.1|1202.3|1205.35|1202.55|1208.55|1205.75|1204.61|1201.81|0
1656638100000|2022-07-01 01:15:00|1205.23|1202.43|1205.72|1202.92|1207.32|1204.52|1204.74|1201.94|0
1656638400000|2022-07-01 01:20:00|1205.59|1202.79|1207.56|1204.76|1207.81|1205.01|1205.35|1202.55|0
1656638700000|2022-07-01 01:25:00|1206.95|1204.15|1209.53|1206.73|1210.02|1207.22|1205.23|1202.43|0
1656639000000|2022-07-01 01:30:00|1209.78|1206.98|1213.47|1210.67|1214.21|1211.41|1209.78|1206.98|0
1656639300000|2022-07-01 01:35:00|1213.72|1210.92|1212.48|1209.68|1216.18|1213.38|1211.99|1209.19|0
1656639600000|2022-07-01 01:40:00|1212.61|1209.81|1213.35|1210.55|1213.35|1210.55|1210.51|1207.71|0
1656639900000|2022-07-01 01:45:00|1213.22|1210.42|1212.24|1209.44|1213.22|1210.42|1210.64|1207.84|0
1656640200000|2022-07-01 01:50:00|1212.48|1209.68|1210.64|1207.84|1212.73|1209.93|1209.04|1206.24|0
1656640500000|2022-07-01 01:55:00|1210.76|1207.96|1211.25|1208.45|1212.48|1209.68|1210.64|1207.84|0
1656640800000|2022-07-01 02:00:00|1211.5|1208.7|1208.05|1205.25|1213.22|1210.42|1207.31|1204.51|0
1656641100000|2022-07-01 02:05:00|1207.93|1205.13|1207.69|1204.89|1207.93|1205.13|1206.58|1203.78|0
1656641400000|2022-07-01 02:10:00|1207.56|1204.76|1205.72|1202.92|1207.56|1204.76|1204.24|1201.44|0
1656641700000|2022-07-01 02:15:00|1205.59|1202.79|1208.54|1205.74|1209.78|1206.98|1205.59|1202.79|0
1656642000000|2022-07-01 02:20:00|1208.79|1205.99|1212.97|1210.17|1213.1|1210.3|1208.79|1205.99|0
1656642300000|2022-07-01 02:25:00|1212.86|1210.06|1213.71|1210.91|1215.19|1212.39|1212.86|1210.06|0
1656642600000|2022-07-01 02:30:00|1213.47|1210.67|1220.12|1217.32|1221.84|1219.04|1212.73|1209.93|0
1656642900000|2022-07-01 02:35:00|1220.24|1217.44|1221.23|1218.43|1221.59|1218.79|1218.64|1215.84|0
1656643200000|2022-07-01 02:40:00|1221.35|1218.55|1222.09|1219.29|1223.69|1220.89|1219.13|1216.33|0
1656643500000|2022-07-01 02:45:00|1222.46|1219.66|1223.56|1220.76|1223.56|1220.76|1220|1217.2|0
1656643800000|2022-07-01 02:50:00|1223.32|1220.52|1225.04|1222.24|1226.77|1223.97|1223.07|1220.27|0
1656644100000|2022-07-01 02:55:00|1225.29|1222.49|1224.06|1221.26|1227.01|1224.21|1224.06|1221.26|0
1656644400000|2022-07-01 03:00:00|1224.55|1221.75|1224.55|1221.75|1225.66|1222.86|1223.56|1220.76|0
1656644700000|2022-07-01 03:05:00|1224.43|1221.63|1228.87|1226.07|1229.23|1226.43|1224.3|1221.5|0
1656645000000|2022-07-01 03:10:00|1228.99|1226.19|1234.41|1231.61|1234.41|1231.61|1228.25|1225.45|0
1656645300000|2022-07-01 03:15:00|1234.16|1231.36|1238.36|1235.56|1238.36|1235.56|1232.44|1229.64|0
1656645600000|2022-07-01 03:20:00|1238.6|1235.8|1233.18|1230.38|1238.6|1235.8|1232.93|1230.13|0
1656645900000|2022-07-01 03:25:00|1232.93|1230.13|1231.83|1229.03|1233.67|1230.87|1231.7|1228.9|0
1656646200000|2022-07-01 03:30:00|1231.94|1229.14|1230.84|1228.04|1233.67|1230.87|1229.97|1227.17|0
1656646500000|2022-07-01 03:35:00|1230.59|1227.79|1231.83|1229.03|1231.94|1229.14|1229.72|1226.92|0
1656646800000|2022-07-01 03:40:00|1231.94|1229.14|1237.86|1235.06|1239.59|1236.79|1231.94|1229.14|0
1656647100000|2022-07-01 03:45:00|1237.99|1235.19|1235.64|1232.84|1239.59|1236.79|1234.9|1232.1|0
1656647400000|2022-07-01 03:50:00|1235.89|1233.09|1232.44|1229.64|1236.26|1233.46|1231.94|1229.14|0
1656647700000|2022-07-01 03:55:00|1232.32|1229.52|1232.93|1230.13|1234.66|1231.86|1231.94|1229.14|0
1656648000000|2022-07-01 04:00:00|1233.18|1230.38|1229.97|1227.17|1233.67|1230.87|1229.72|1226.92|0
1656648300000|2022-07-01 04:05:00|1230.22|1227.42|1231.2|1228.4|1231.2|1228.4|1229.72|1226.92|0
1656648600000|2022-07-01 04:10:00|1230.96|1228.16|1236.87|1234.07|1238.11|1235.31|1230.22|1227.42|0
1656648900000|2022-07-01 04:15:00|1237.12|1234.32|1239.83|1237.03|1240.95|1238.15|1235.89|1233.09|0
1656649200000|2022-07-01 04:20:00|1240.33|1237.53|1237.37|1234.57|1241.81|1239.01|1236.38|1233.58|0
1656649500000|2022-07-01 04:25:00|1237.74|1234.94|1239.59|1236.79|1240.33|1237.53|1236.63|1233.83|0
1656649800000|2022-07-01 04:30:00|1239.34|1236.54|1234.78|1231.98|1239.34|1236.54|1234.29|1231.49|0
1656650100000|2022-07-01 04:35:00|1235.03|1232.23|1236.13|1233.33|1237.37|1234.57|1233.91|1231.11|0
1656650400000|2022-07-01 04:40:00|1235.89|1233.09|1233.3|1230.5|1236.02|1233.22|1231.69|1228.89|0
1656650700000|2022-07-01 04:45:00|1233.17|1230.37|1233.67|1230.87|1235.28|1232.48|1232.56|1229.76|0
1656651000000|2022-07-01 04:50:00|1233.42|1230.62|1233.42|1230.62|1233.91|1231.11|1231.82|1229.02|0
1656651300000|2022-07-01 04:55:00|1233.67|1230.87|1237.12|1234.32|1237.12|1234.32|1232.43|1229.63|0
1656651600000|2022-07-01 05:00:00|1237|1234.2|1236.87|1234.07|1238.85|1236.05|1235.15|1232.35|0
1656651900000|2022-07-01 05:05:00|1237.12|1234.32|1234.41|1231.61|1237.86|1235.06|1233.91|1231.11|0
1656652200000|2022-07-01 05:10:00|1234.65|1231.85|1236.38|1233.58|1236.38|1233.58|1233.67|1230.87|0
1656652500000|2022-07-01 05:15:00|1236.87|1234.07|1239.83|1237.03|1242.05|1239.25|1236.38|1233.58|0
1656652800000|2022-07-01 05:20:00|1240.08|1237.28|1239.83|1237.03|1241.07|1238.27|1238.85|1236.05|0
1656653100000|2022-07-01 05:25:00|1240.21|1237.41|1235.36|1232.56|1240.57|1237.77|1234.5|1231.7|0
1656653400000|2022-07-01 05:30:00|1234.74|1231.94|1237.95|1235.15|1239.92|1237.12|1234.74|1231.94|0
1656653700000|2022-07-01 05:35:00|1237.45|1234.65|1238.32|1235.52|1239.55|1236.75|1236.22|1233.42|0
1656654000000|2022-07-01 05:40:00|1238.19|1235.39|1234|1231.2|1238.19|1235.39|1233.51|1230.71|0
1656654300000|2022-07-01 05:45:00|1233.76|1230.96|1234.25|1231.45|1234.25|1231.45|1229.57|1226.77|0
1656654600000|2022-07-01 05:50:00|1234.13|1231.33|1233.39|1230.59|1234.38|1231.58|1232.52|1229.72|0
1656654900000|2022-07-01 05:55:00|1233.76|1230.96|1233.88|1231.08|1234.25|1231.45|1230.3|1227.5|0
1656655200000|2022-07-01 06:00:00|1234.74|1231.94|1233.26|1230.46|1238.19|1235.39|1231.29|1228.49|0
1656655500000|2022-07-01 06:05:00|1233.02|1230.22|1237.21|1234.41|1238.44|1235.64|1232.28|1229.48|0
1656655800000|2022-07-01 06:10:00|1237.7|1234.9|1233.02|1230.22|1237.7|1234.9|1232.28|1229.48|0
1656656100000|2022-07-01 06:15:00|1232.52|1229.72|1236.96|1234.16|1236.96|1234.16|1232.52|1229.72|0
1656656400000|2022-07-01 06:20:00|1236.71|1233.91|1233.6|1230.8|1236.96|1234.16|1231.38|1228.58|0
1656656700000|2022-07-01 06:25:00|1233.24|1230.44|1227.2|1224.4|1234.22|1231.42|1227.2|1224.4|0
1656657000000|2022-07-01 06:30:00|1226.7|1223.9|1230.34|1227.54|1230.34|1227.54|1226.7|1223.9|0
1656657300000|2022-07-01 06:35:00|1230.21|1227.41|1230.95|1228.15|1231.08|1228.28|1228.98|1226.18|0
1656657600000|2022-07-01 06:40:00|1231.08|1228.28|1233.91|1231.11|1234.04|1231.24|1230.59|1227.79|0
1656657900000|2022-07-01 06:45:00|1233.66|1230.86|1234.53|1231.73|1235.63|1232.83|1232.68|1229.88|0
1656658200000|2022-07-01 06:50:00|1234.4|1231.6|1233.66|1230.86|1234.65|1231.85|1232.92|1230.12|0
1656658500000|2022-07-01 06:55:00|1233.79|1230.99|1232.56|1229.76|1234.28|1231.48|1230.59|1227.79|0
1656658800000|2022-07-01 07:00:00|1232.43|1229.63|1241.54|1238.74|1244.26|1241.46|1232.43|1229.63|0
1656659100000|2022-07-01 07:05:00|1240.98|1238.58|1232.97|1230.57|1240.98|1238.58|1232.36|1229.96|0
1656659400000|2022-07-01 07:10:00|1233.46|1231.06|1236.66|1234.26|1237.04|1234.64|1231.49|1229.09|0
1656659700000|2022-07-01 07:15:00|1236.17|1233.77|1233.71|1231.31|1239.87|1237.47|1233.71|1231.31|0
1656660000000|2022-07-01 07:20:00|1234.08|1231.68|1230.01|1227.61|1236.17|1233.77|1229.27|1226.87|0
1656660300000|2022-07-01 07:25:00|1229.89|1227.49|1229.89|1227.49|1232.11|1229.71|1226.94|1224.54|0
1656660600000|2022-07-01 07:30:00|1229.76|1227.36|1221.77|1219.37|1229.76|1227.36|1221.4|1219|0
1656660900000|2022-07-01 07:35:00|1221.89|1219.49|1224.1|1221.7|1224.97|1222.57|1221.89|1219.49|0
1656661200000|2022-07-01 07:40:00|1223.86|1221.46|1227.3|1224.9|1228.04|1225.64|1223.61|1221.21|0
1656661500000|2022-07-01 07:45:00|1227.06|1224.66|1228.04|1225.64|1228.78|1226.38|1226.2|1223.8|0
1656661800000|2022-07-01 07:50:00|1227.55|1225.15|1224.84|1222.44|1227.55|1225.15|1223.98|1221.58|0
1656662100000|2022-07-01 07:55:00|1225.09|1222.69|1230.01|1227.61|1231|1228.6|1224.72|1222.32|0
1656662400000|2022-07-01 08:00:00|1229.52|1227.12|1232.97|1230.57|1233.09|1230.69|1226.81|1224.41|0
1656662700000|2022-07-01 08:05:00|1232.85|1230.45|1230.99|1228.59|1235.67|1233.27|1230.5|1228.1|0
1656663000000|2022-07-01 08:10:00|1231.24|1228.84|1222.01|1219.61|1231.73|1229.33|1221.89|1219.49|0
1656663300000|2022-07-01 08:15:00|1222.13|1219.73|1221.89|1219.49|1223.61|1221.21|1221.28|1218.88|0
1656663600000|2022-07-01 08:20:00|1222.62|1220.22|1216.11|1213.71|1222.87|1220.47|1214.51|1212.11|0
1656663900000|2022-07-01 08:25:00|1216.23|1213.83|1214.42|1212.02|1218.11|1215.71|1214.18|1211.78|0
1656664200000|2022-07-01 08:30:00|1214.67|1212.27|1216.64|1214.24|1217.26|1214.86|1213.44|1211.04|0
1656664500000|2022-07-01 08:35:00|1216.27|1213.87|1211.35|1208.95|1216.64|1214.24|1210.73|1208.33|0
1656664800000|2022-07-01 08:40:00|1211.47|1209.07|1213.32|1210.92|1213.68|1211.28|1210.98|1208.58|0
1656665100000|2022-07-01 08:45:00|1213.19|1210.79|1211.47|1209.07|1215.16|1212.76|1211.22|1208.82|0
1656665400000|2022-07-01 08:50:00|1211.22|1208.82|1212.21|1209.81|1213.44|1211.04|1210.73|1208.33|0
1656665700000|2022-07-01 08:55:00|1212.7|1210.3|1212.21|1209.81|1212.7|1210.3|1210.49|1208.09|0
1656666000000|2022-07-01 09:00:00|1212.45|1210.05|1209.99|1207.59|1215.16|1212.76|1209.99|1207.59|0
1656666300000|2022-07-01 09:05:00|1210.12|1207.72|1205.32|1202.92|1210.73|1208.33|1204.83|1202.43|0
1656666600000|2022-07-01 09:10:00|1205.57|1203.17|1207.1|1204.7|1208.58|1206.18|1205.2|1202.8|0
1656666900000|2022-07-01 09:15:00|1206.74|1204.34|1206.61|1204.21|1207.23|1204.83|1205.14|1202.74|0
1656667200000|2022-07-01 09:20:00|1206.37|1203.97|1205.14|1202.74|1207.6|1205.2|1204.4|1202|0
1656667500000|2022-07-01 09:25:00|1205.38|1202.98|1208.83|1206.43|1209.07|1206.67|1204.64|1202.24|0
1656667800000|2022-07-01 09:30:00|1209.07|1206.67|1208.22|1205.82|1209.07|1206.67|1206.12|1203.72|0
1656668100000|2022-07-01 09:35:00|1207.84|1205.44|1208.71|1206.31|1208.71|1206.31|1205.63|1203.23|0
1656668400000|2022-07-01 09:40:00|1208.58|1206.18|1209.81|1207.41|1210.92|1208.52|1208.09|1205.69|0
1656668700000|2022-07-01 09:45:00|1210.3|1207.9|1203.41|1201.01|1210.79|1208.39|1203.41|1201.01|0
1656669000000|2022-07-01 09:50:00|1203.16|1200.76|1201.82|1199.42|1204.39|1201.99|1201.32|1198.92|0
1656669300000|2022-07-01 09:55:00|1201.93|1199.53|1201.93|1199.53|1203.54|1201.14|1201.44|1199.04|0
1656669600000|2022-07-01 10:00:00|1202.18|1199.78|1206.12|1203.72|1206.12|1203.72|1200.83|1198.43|0
1656669900000|2022-07-01 10:05:00|1206|1203.6|1208.58|1206.18|1208.82|1206.42|1205.38|1202.98|0
1656670200000|2022-07-01 10:10:00|1208.46|1206.06|1207.1|1204.7|1209.81|1207.41|1207.1|1204.7|0
1656670500000|2022-07-01 10:15:00|1206.85|1204.45|1203.16|1200.76|1206.85|1204.45|1202.43|1200.03|0
1656670800000|2022-07-01 10:20:00|1202.67|1200.27|1201.44|1199.04|1203.66|1201.26|1200.7|1198.3|0
1656671100000|2022-07-01 10:25:00|1201.2|1198.8|1206.12|1203.72|1206.12|1203.72|1201.08|1198.68|0
1656671400000|2022-07-01 10:30:00|1205.87|1203.47|1207.84|1205.44|1207.84|1205.44|1204.88|1202.48|0
1656671700000|2022-07-01 10:35:00|1207.72|1205.32|1210.3|1207.9|1210.3|1207.9|1206.85|1204.45|0
1656672000000|2022-07-01 10:40:00|1210.18|1207.78|1212.51|1210.11|1212.64|1210.24|1210.05|1207.65|0
1656672300000|2022-07-01 10:45:00|1212.76|1210.36|1213.62|1211.22|1215.22|1212.82|1211.41|1209.01|0
1656672600000|2022-07-01 10:50:00|1213.49|1211.09|1215.21|1212.81|1215.59|1213.19|1212.75|1210.35|0
1656672900000|2022-07-01 10:55:00|1215.46|1213.06|1215.46|1213.06|1217.43|1215.03|1213|1210.6|0
1656673200000|2022-07-01 11:00:00|1215.09|1212.69|1212.39|1209.99|1216.57|1214.17|1212.14|1209.74|0
1656673500000|2022-07-01 11:05:00|1212.14|1209.74|1212.88|1210.48|1214.47|1212.07|1212.01|1209.61|0
1656673800000|2022-07-01 11:10:00|1213|1210.6|1214.23|1211.83|1215.7|1213.3|1212.26|1209.86|0
1656674100000|2022-07-01 11:15:00|1214.35|1211.95|1213.62|1211.22|1216.44|1214.04|1211.65|1209.25|0
1656674400000|2022-07-01 11:20:00|1213.37|1210.97|1212.5|1210.1|1214.23|1211.83|1212.38|1209.98|0
1656674700000|2022-07-01 11:25:00|1212.75|1210.35|1211.15|1208.75|1213.86|1211.46|1208.81|1206.41|0
1656675000000|2022-07-01 11:30:00|1210.78|1208.38|1211.89|1209.49|1213.49|1211.09|1210.04|1207.64|0
1656675300000|2022-07-01 11:35:00|1212.01|1209.61|1214.96|1212.56|1215.21|1212.81|1210.78|1208.38|0
1656675600000|2022-07-01 11:40:00|1214.72|1212.32|1217.43|1215.03|1218.41|1216.01|1214.72|1212.32|0
1656675900000|2022-07-01 11:45:00|1217.67|1215.27|1221.37|1218.97|1221.86|1219.46|1217.18|1214.78|0
1656676200000|2022-07-01 11:50:00|1222.35|1219.95|1221.89|1219.49|1222.88|1220.48|1220.38|1217.98|0
1656676500000|2022-07-01 11:55:00|1222.39|1219.99|1220.66|1218.26|1225.83|1223.43|1220.17|1217.77|0
1656676800000|2022-07-01 12:00:00|1221.16|1218.76|1216.48|1214.08|1224.11|1221.71|1215.99|1213.59|0
1656677100000|2022-07-01 12:05:00|1216.24|1213.84|1215.74|1213.34|1217.47|1215.07|1215.25|1212.85|0
1656677400000|2022-07-01 12:10:00|1215.25|1212.85|1214.89|1212.49|1216.73|1214.33|1214.51|1212.11|0
1656677700000|2022-07-01 12:15:00|1215.38|1212.98|1215.25|1212.85|1216.48|1214.08|1214.27|1211.87|0
1656678000000|2022-07-01 12:20:00|1215.38|1212.98|1216.17|1213.77|1216.73|1214.33|1212.79|1210.39|0
1656678300000|2022-07-01 12:25:00|1216.04|1213.64|1216.53|1214.13|1218.26|1215.86|1213.09|1210.69|0
1656678600000|2022-07-01 12:30:00|1217.03|1214.63|1206.94|1204.54|1217.52|1215.12|1206.44|1204.04|0
1656678900000|2022-07-01 12:35:00|1206.69|1204.29|1210.13|1207.73|1211.36|1208.96|1206.69|1204.29|0
1656679200000|2022-07-01 12:40:00|1210.02|1207.62|1208.41|1206.01|1210.87|1208.47|1208.41|1206.01|0
1656679500000|2022-07-01 12:45:00|1208.17|1205.77|1208.41|1206.01|1210.13|1207.73|1205.95|1203.55|0
1656679800000|2022-07-01 12:50:00|1208.66|1206.26|1208.66|1206.26|1211.12|1208.72|1206.82|1204.42|0
1656680100000|2022-07-01 12:55:00|1208.9|1206.5|1208.17|1205.77|1212.59|1210.19|1208.17|1205.77|0
1656680400000|2022-07-01 13:00:00|1207.67|1205.27|1208.38|1205.98|1209.77|1207.37|1203.49|1201.09|0
1656680700000|2022-07-01 13:05:00|1208.14|1205.74|1208.14|1205.74|1210.6|1208.2|1207.15|1204.75|0
1656681000000|2022-07-01 13:10:00|1207.65|1205.25|1206.42|1204.02|1208.14|1205.74|1204.94|1202.54|0
1656681300000|2022-07-01 13:15:00|1206.17|1203.77|1204.69|1202.29|1207.65|1205.25|1204.69|1202.29|0
1656681600000|2022-07-01 13:20:00|1204.94|1202.54|1204.94|1202.54|1206.42|1204.02|1203.22|1200.82|0
1656681900000|2022-07-01 13:25:00|1205.43|1203.03|1208.14|1205.74|1208.38|1205.98|1205.43|1203.03|0
1656682200000|2022-07-01 13:30:00|1208.38|1205.98|1205.64|1203.24|1210.56|1208.16|1197.32|1194.92|0
1656682500000|2022-07-01 13:35:00|1206.13|1203.73|1208.03|1205.63|1215.66|1213.26|1204.59|1202.19|0
1656682800000|2022-07-01 13:40:00|1208.77|1206.37|1198.46|1196.06|1208.77|1206.37|1190|1187.6|0
1656683100000|2022-07-01 13:45:00|1200.67|1198.27|1184.82|1182.42|1200.67|1198.27|1179.29|1176.89|0
1656683400000|2022-07-01 13:50:00|1184.45|1182.05|1183.13|1180.73|1188.79|1186.39|1178.71|1176.31|0
1656683700000|2022-07-01 13:55:00|1182.64|1180.24|1186.33|1183.93|1186.82|1184.42|1176.5|1174.1|0
1656684000000|2022-07-01 14:00:00|1180.8|1178.4|1195.02|1192.62|1197.97|1195.57|1174.91|1172.51|0
1656684300000|2022-07-01 14:05:00|1195.26|1192.86|1195.23|1192.83|1201.17|1198.77|1190.83|1188.43|0
1656684600000|2022-07-01 14:10:00|1194.7|1192.3|1217.2|1214.8|1217.7|1215.3|1193.47|1191.07|0
1656684900000|2022-07-01 14:15:00|1217.45|1215.05|1214.13|1211.73|1222.87|1220.47|1210.31|1207.91|0
1656685200000|2022-07-01 14:20:00|1214.87|1212.47|1216.97|1214.57|1221.27|1218.87|1213.15|1210.75|0
1656685500000|2022-07-01 14:25:00|1217.58|1215.18|1224.23|1221.83|1224.96|1222.56|1217.33|1214.93|0
1656685800000|2022-07-01 14:30:00|1223.73|1221.33|1228.01|1225.61|1231.7|1229.3|1222.01|1219.61|0
1656686100000|2022-07-01 14:35:00|1228.25|1225.85|1233.18|1230.78|1235.15|1232.75|1226.77|1224.37|0
1656686400000|2022-07-01 14:40:00|1233.42|1231.02|1227.13|1224.73|1235.89|1233.49|1226.39|1223.99|0
1656686700000|2022-07-01 14:45:00|1227.62|1225.22|1222.21|1219.81|1230.08|1227.68|1217.78|1215.38|0
1656687000000|2022-07-01 14:50:00|1220.73|1218.33|1222.21|1219.81|1230.82|1228.42|1220.24|1217.84|0
1656687300000|2022-07-01 14:55:00|1222.95|1220.55|1220.22|1217.82|1226.15|1223.75|1212.69|1210.29|0
1656687600000|2022-07-01 15:00:00|1221.09|1218.69|1224.58|1222.18|1227.25|1224.85|1219.36|1216.96|0
1656687900000|2022-07-01 15:05:00|1224.34|1221.94|1208.9|1206.5|1224.98|1222.58|1206.44|1204.04|0
1656688200000|2022-07-01 15:10:00|1209.39|1206.99|1209.11|1206.71|1214.44|1212.04|1205.8|1203.4|0
1656688500000|2022-07-01 15:15:00|1208.86|1206.46|1205.17|1202.77|1209.6|1207.2|1198.77|1196.37|0
1656688800000|2022-07-01 15:20:00|1204.92|1202.52|1208.38|1205.98|1211.33|1208.93|1202.07|1199.67|0
1656689100000|2022-07-01 15:25:00|1208.13|1205.73|1212.07|1209.67|1213.31|1210.91|1207.88|1205.48|0
1656689400000|2022-07-01 15:30:00|1210.35|1207.95|1205.42|1203.02|1211.09|1208.69|1204.68|1202.28|0
1656689700000|2022-07-01 15:35:00|1204.93|1202.53|1206.29|1203.89|1207.88|1205.48|1201.23|1198.83|0
1656690000000|2022-07-01 15:40:00|1206.16|1203.76|1207.39|1204.99|1207.64|1205.24|1201.73|1199.33|0
1656690300000|2022-07-01 15:45:00|1207.15|1204.75|1206.9|1204.5|1208.62|1206.22|1202.96|1200.56|0
1656690600000|2022-07-01 15:50:00|1206.65|1204.25|1219.71|1217.31|1220.83|1218.43|1206.65|1204.25|0
1656690900000|2022-07-01 15:55:00|1221.19|1218.79|1219.22|1216.82|1222.92|1220.52|1217|1214.6|0
1656691200000|2022-07-01 16:00:00|1219.47|1217.07|1220.7|1218.3|1224.65|1222.25|1218.73|1216.33|0
1656691500000|2022-07-01 16:05:00|1220.21|1217.81|1216.51|1214.11|1220.95|1218.55|1215.28|1212.88|0
1656691800000|2022-07-01 16:10:00|1217|1214.6|1217.99|1215.59|1220.58|1218.18|1215.77|1213.37|0
1656692100000|2022-07-01 16:15:00|1218.23|1215.83|1207.39|1204.99|1218.97|1216.57|1205.91|1203.51|0
1656692400000|2022-07-01 16:20:00|1207.88|1205.48|1204.43|1202.03|1209.61|1207.21|1203.94|1201.54|0
1656692700000|2022-07-01 16:25:00|1204.19|1201.79|1205.42|1203.02|1208.62|1206.22|1203.7|1201.3|0
1656693000000|2022-07-01 16:30:00|1205.79|1203.39|1209.11|1206.71|1209.61|1207.21|1202.46|1200.06|0
1656693300000|2022-07-01 16:35:00|1208.87|1206.47|1212.81|1210.41|1213.18|1210.78|1206.9|1204.5|0
1656693600000|2022-07-01 16:40:00|1213.3|1210.9|1212.69|1210.29|1213.55|1211.15|1210.59|1208.19|0
1656693900000|2022-07-01 16:45:00|1213.55|1211.15|1211.08|1208.68|1215.27|1212.87|1210.84|1208.44|0
1656694200000|2022-07-01 16:50:00|1210.84|1208.44|1207.14|1204.74|1211.08|1208.68|1206.4|1204|0
1656694500000|2022-07-01 16:55:00|1206.9|1204.5|1216.01|1213.61|1216.51|1214.11|1205.91|1203.51|0
1656694800000|2022-07-01 17:00:00|1217.25|1214.85|1217.99|1215.59|1218.23|1215.83|1213.06|1210.66|0
1656695100000|2022-07-01 17:05:00|1217.74|1215.34|1214.53|1212.13|1218.73|1216.33|1214.53|1212.13|0
1656695400000|2022-07-01 17:10:00|1214.66|1212.26|1212.56|1210.16|1216.75|1214.35|1212.56|1210.16|0
1656695700000|2022-07-01 17:15:00|1212.07|1209.67|1210.84|1208.44|1217|1214.6|1209.36|1206.96|0
1656696000000|2022-07-01 17:20:00|1211.08|1208.68|1210.1|1207.7|1213.79|1211.39|1209.24|1206.84|0
1656696300000|2022-07-01 17:25:00|1210.34|1207.94|1206.14|1203.74|1211.58|1209.18|1205.4|1203|0
1656696600000|2022-07-01 17:30:00|1205.89|1203.49|1203.92|1201.52|1206.14|1203.74|1201.71|1199.31|0
1656696900000|2022-07-01 17:35:00|1203.68|1201.28|1199|1196.6|1206.39|1203.99|1194.7|1192.3|0
1656697200000|2022-07-01 17:40:00|1198.75|1196.35|1196.54|1194.14|1200.23|1197.83|1194.08|1191.68|0
1656697500000|2022-07-01 17:45:00|1195.8|1193.4|1191.12|1188.72|1197.03|1194.63|1191.12|1188.72|0
1656697800000|2022-07-01 17:50:00|1191.37|1188.97|1194.57|1192.17|1194.57|1192.17|1190.63|1188.23|0
1656698100000|2022-07-01 17:55:00|1194.32|1191.92|1192.11|1189.71|1195.06|1192.66|1191.86|1189.46|0
1656698400000|2022-07-01 18:00:00|1191.61|1189.21|1195.06|1192.66|1195.06|1192.66|1190.63|1188.23|0
1656698700000|2022-07-01 18:05:00|1194.81|1192.41|1196.54|1194.14|1199.24|1196.84|1192.6|1190.2|0
1656699000000|2022-07-01 18:10:00|1196.78|1194.38|1193.58|1191.18|1200.47|1198.07|1193.58|1191.18|0
1656699300000|2022-07-01 18:15:00|1193.34|1190.94|1189.89|1187.49|1194.94|1192.54|1189.89|1187.49|0
1656699600000|2022-07-01 18:20:00|1187.68|1185.28|1179.32|1176.92|1189.65|1187.25|1179.32|1176.92|0
1656699900000|2022-07-01 18:25:00|1178.83|1176.43|1184.23|1181.83|1184.73|1182.33|1178.83|1176.43|0
1656700200000|2022-07-01 18:30:00|1183.99|1181.59|1177.11|1174.71|1183.99|1181.59|1176.86|1174.46|0
1656700500000|2022-07-01 18:35:00|1177.35|1174.95|1176.61|1174.21|1181.04|1178.64|1176.61|1174.21|0
1656700800000|2022-07-01 18:40:00|1176.37|1173.97|1177.6|1175.2|1179.07|1176.67|1176.37|1173.97|0
1656701100000|2022-07-01 18:45:00|1177.84|1175.44|1173.42|1171.02|1178.58|1176.18|1172.68|1170.28|0
1656701400000|2022-07-01 18:50:00|1173.3|1170.9|1179.32|1176.92|1180.79|1178.39|1172.19|1169.79|0
1656701700000|2022-07-01 18:55:00|1179.07|1176.67|1174.89|1172.49|1181.28|1178.88|1174.4|1172|0
1656702000000|2022-07-01 19:00:00|1174.4|1172|1182.02|1179.62|1183.99|1181.59|1173.17|1170.77|0
1656702300000|2022-07-01 19:05:00|1181.53|1179.13|1173.17|1170.77|1181.53|1179.13|1172.81|1170.41|0
1656702600000|2022-07-01 19:10:00|1172.68|1170.28|1169.53|1167.13|1174.4|1172|1168.3|1165.9|0
1656702900000|2022-07-01 19:15:00|1169.04|1166.64|1171.01|1168.61|1171.5|1169.1|1166.83|1164.43|0
1656703200000|2022-07-01 19:20:00|1170.76|1168.36|1171.5|1169.1|1176.18|1173.78|1169.78|1167.38|0
1656703500000|2022-07-01 19:25:00|1171.99|1169.59|1171.5|1169.1|1173.72|1171.32|1169.78|1167.38|0
1656703800000|2022-07-01 19:30:00|1171.25|1168.85|1164.61|1162.21|1171.5|1169.1|1163.13|1160.73|0
1656704100000|2022-07-01 19:35:00|1164.36|1161.96|1160.92|1158.52|1164.61|1162.21|1160.43|1158.03|0
1656704400000|2022-07-01 19:40:00|1160.43|1158.03|1159.94|1157.54|1161.9|1159.5|1156.99|1154.59|0
1656704700000|2022-07-01 19:45:00|1160.18|1157.78|1158.95|1156.55|1163.13|1160.73|1156.74|1154.34|0
1656705000000|2022-07-01 19:50:00|1161.9|1159.5|1165.61|1163.21|1171.27|1168.87|1160.94|1158.54|0
1656705300000|2022-07-01 19:55:00|1166.84|1164.44|1161.68|1159.28|1167.09|1164.69|1160.7|1158.3|0
1656705600000|2022-07-01 20:00:00|1162.17|1159.77|1163.4|1161|1164.63|1162.23|1159.96|1157.56|0
1656705900000|2022-07-01 20:05:00|1163.65|1161.25|1163.4|1161|1164.38|1161.98|1163.4|1161|0
1656706200000|2022-07-01 20:10:00|1163.89|1161.49|1164.38|1161.98|1164.63|1162.23|1163.65|1161.25|0
1656993900000|2022-07-05 04:05:00|1152.7|1149.9|1152.21|1149.41|1153.44|1150.64|1152.21|1149.41|0
1656994200000|2022-07-05 04:10:00|1151.96|1149.16|1150.73|1147.93|1152.45|1149.65|1150.24|1147.44|0
1656994500000|2022-07-05 04:15:00|1150.61|1147.81|1150.61|1147.81|1150.98|1148.18|1149.75|1146.95|0
1656994800000|2022-07-05 04:20:00|1150.49|1147.69|1151.6|1148.8|1151.72|1148.92|1150.24|1147.44|0
1656995100000|2022-07-05 04:25:00|1151.47|1148.67|1149.39|1146.59|1151.47|1148.67|1149.39|1146.59|0
1656995400000|2022-07-05 04:30:00|1149.5|1146.7|1148.16|1145.36|1149.75|1146.95|1147.78|1144.98|0
1656995700000|2022-07-05 04:35:00|1148.03|1145.23|1148.52|1145.72|1148.77|1145.97|1147.54|1144.74|0
1656996000000|2022-07-05 04:40:00|1148.65|1145.85|1148.03|1145.23|1149.26|1146.46|1147.66|1144.86|0
1656996300000|2022-07-05 04:45:00|1147.91|1145.11|1148.27|1145.47|1149.38|1146.58|1147.17|1144.37|0
1656996600000|2022-07-05 04:50:00|1148.4|1145.6|1148.52|1145.72|1149.01|1146.21|1147.78|1144.98|0
1656996900000|2022-07-05 04:55:00|1148.03|1145.23|1147.17|1144.37|1148.16|1145.36|1147.17|1144.37|0
1656997200000|2022-07-05 05:00:00|1147.29|1144.49|1145.82|1143.02|1147.78|1144.98|1145.82|1143.02|0
1656997500000|2022-07-05 05:05:00|1145.57|1142.77|1145.32|1142.52|1147.29|1144.49|1144.59|1141.79|0
1656997800000|2022-07-05 05:10:00|1145.57|1142.77|1145.7|1142.9|1145.82|1143.02|1143.61|1140.81|0
1656998100000|2022-07-05 05:15:00|1145.32|1142.52|1147.04|1144.24|1147.66|1144.86|1145.08|1142.28|0
1656998400000|2022-07-05 05:20:00|1147.17|1144.37|1147.29|1144.49|1147.78|1144.98|1146.93|1144.13|0
1656998700000|2022-07-05 05:25:00|1147.04|1144.24|1146.93|1144.13|1148.52|1145.72|1146.8|1144|0
1656999000000|2022-07-05 05:30:00|1146.8|1144|1147.78|1144.98|1148.03|1145.23|1146.55|1143.75|0
1656999300000|2022-07-05 05:35:00|1147.66|1144.86|1149.25|1146.45|1149.25|1146.45|1146.55|1143.75|0
1656999600000|2022-07-05 05:40:00|1149.14|1146.34|1148.03|1145.23|1149.99|1147.19|1147.78|1144.98|0
1656999900000|2022-07-05 05:45:00|1147.78|1144.98|1145.81|1143.01|1148.03|1145.23|1145.32|1142.52|0
1657000200000|2022-07-05 05:50:00|1145.94|1143.14|1147.04|1144.24|1147.78|1144.98|1145.94|1143.14|0
1657000500000|2022-07-05 05:55:00|1147.17|1144.37|1146.8|1144|1148.03|1145.23|1146.31|1143.51|0
1657000800000|2022-07-05 06:00:00|1147.17|1144.37|1146.55|1143.75|1148.03|1145.23|1145.32|1142.52|0
1657001100000|2022-07-05 06:05:00|1146.8|1144|1145.81|1143.01|1147.78|1144.98|1144.83|1142.03|0
1657001400000|2022-07-05 06:10:00|1146.19|1143.39|1146.92|1144.12|1147.78|1144.98|1145.7|1142.9|0
1657001700000|2022-07-05 06:15:00|1146.68|1143.88|1144.61|1141.81|1147.53|1144.73|1143.63|1140.83|0
1657002000000|2022-07-05 06:20:00|1144.86|1142.06|1145.84|1143.04|1146.09|1143.29|1144.74|1141.94|0
1657002300000|2022-07-05 06:25:00|1145.97|1143.17|1145.23|1142.43|1146.58|1143.78|1144.12|1141.32|0
1657002600000|2022-07-05 06:30:00|1145.35|1142.55|1143.38|1140.58|1145.35|1142.55|1142.65|1139.85|0
1657002900000|2022-07-05 06:35:00|1143.51|1140.71|1142.4|1139.6|1143.51|1140.71|1141.42|1138.62|0
1657003200000|2022-07-05 06:40:00|1141.91|1139.11|1140.93|1138.13|1142.16|1139.36|1140.93|1138.13|0
1657003500000|2022-07-05 06:45:00|1140.68|1137.88|1144.98|1142.18|1144.98|1142.18|1140.68|1137.88|0
1657003800000|2022-07-05 06:50:00|1144.61|1141.81|1146.58|1143.78|1147.19|1144.39|1144.61|1141.81|0
1657004100000|2022-07-05 06:55:00|1146.33|1143.53|1145.84|1143.04|1146.82|1144.02|1144.61|1141.81|0
1657004400000|2022-07-05 07:00:00|1145.47|1142.67|1149.77|1146.97|1151|1148.2|1145.47|1142.67|0
1657004700000|2022-07-05 07:05:00|1150.31|1147.91|1153.5|1151.1|1155.1|1152.7|1149.81|1147.41|0
1657005000000|2022-07-05 07:10:00|1153.99|1151.59|1151.29|1148.89|1156.09|1153.69|1151.29|1148.89|0
1657005300000|2022-07-05 07:15:00|1151.04|1148.64|1149.81|1147.41|1152.64|1150.24|1148.59|1146.19|0
1657005600000|2022-07-05 07:20:00|1149.32|1146.92|1153.25|1150.85|1153.38|1150.98|1148.09|1145.69|0
1657005900000|2022-07-05 07:25:00|1153.63|1151.23|1153.75|1151.35|1153.75|1151.35|1150.55|1148.15|0
1657006200000|2022-07-05 07:30:00|1153.01|1150.61|1151.91|1149.51|1154.24|1151.84|1151.42|1149.02|0
1657006500000|2022-07-05 07:35:00|1151.78|1149.38|1156.58|1154.18|1156.7|1154.3|1151.78|1149.38|0
1657006800000|2022-07-05 07:40:00|1156.45|1154.05|1152.76|1150.36|1156.45|1154.05|1151.66|1149.26|0
1657007100000|2022-07-05 07:45:00|1152.52|1150.12|1152.4|1150|1154.24|1151.84|1150.8|1148.4|0
1657007400000|2022-07-05 07:50:00|1152.52|1150.12|1153.99|1151.59|1155.96|1153.56|1151.53|1149.13|0
1657007700000|2022-07-05 07:55:00|1153.5|1151.1|1158.66|1156.26|1159.15|1156.75|1152.02|1149.62|0
1657008000000|2022-07-05 08:00:00|1158.91|1156.51|1156.69|1154.29|1158.91|1156.51|1154.97|1152.57|0
1657008300000|2022-07-05 08:05:00|1156.45|1154.05|1163.95|1161.55|1164.07|1161.67|1154.24|1151.84|0
1657008600000|2022-07-05 08:10:00|1163.58|1161.18|1164.94|1162.54|1166.53|1164.13|1163.33|1160.93|0
1657008900000|2022-07-05 08:15:00|1165.06|1162.66|1167.44|1165.04|1167.93|1165.53|1165.06|1162.66|0
1657009200000|2022-07-05 08:20:00|1167.68|1165.28|1170.76|1168.36|1172.6|1170.2|1166.94|1164.54|0
1657009500000|2022-07-05 08:25:00|1170.88|1168.48|1174.57|1172.17|1176.29|1173.89|1170.63|1168.23|0
1657009800000|2022-07-05 08:30:00|1175.19|1172.79|1174.32|1171.92|1177.28|1174.88|1172.73|1170.33|0
1657010100000|2022-07-05 08:35:00|1174.57|1172.17|1177.77|1175.37|1178.75|1176.35|1174.32|1171.92|0
1657010400000|2022-07-05 08:40:00|1177.52|1175.12|1179|1176.6|1181.34|1178.94|1176.78|1174.38|0
1657010700000|2022-07-05 08:45:00|1178.88|1176.48|1183.92|1181.52|1185.4|1183|1178.51|1176.11|0
1657011000000|2022-07-05 08:50:00|1184.41|1182.01|1184.09|1181.69|1185.28|1182.88|1182.08|1179.68|0
1657011300000|2022-07-05 08:55:00|1184.22|1181.82|1184.26|1181.86|1185.32|1182.92|1182.91|1180.51|0
1657011600000|2022-07-05 09:00:00|1183.89|1181.49|1182.53|1180.13|1185.37|1182.97|1182.04|1179.64|0
1657011900000|2022-07-05 09:05:00|1182.29|1179.89|1186.47|1184.07|1186.96|1184.56|1182.29|1179.89|0
1657012200000|2022-07-05 09:10:00|1185.98|1183.58|1182.41|1180.01|1188.69|1186.29|1182.29|1179.89|0
1657012500000|2022-07-05 09:15:00|1183.52|1181.12|1183.02|1180.62|1183.52|1181.12|1180.07|1177.67|0
1657012800000|2022-07-05 09:20:00|1182.66|1180.26|1183.76|1181.36|1184.99|1182.59|1182.29|1179.89|0
1657013100000|2022-07-05 09:25:00|1183.64|1181.24|1186.47|1184.07|1186.72|1184.32|1183.27|1180.87|0
1657013400000|2022-07-05 09:30:00|1186.72|1184.32|1188.69|1186.29|1189.43|1187.03|1185.98|1183.58|0
1657013700000|2022-07-05 09:35:00|1188.19|1185.79|1183.02|1180.62|1188.57|1186.17|1182.29|1179.89|0
1657014000000|2022-07-05 09:40:00|1182.78|1180.38|1181.3|1178.9|1183.27|1180.87|1181.3|1178.9|0
1657014300000|2022-07-05 09:45:00|1181.55|1179.15|1183.52|1181.12|1185.24|1182.84|1181.55|1179.15|0
1657014600000|2022-07-05 09:50:00|1183.76|1181.36|1182.53|1180.13|1185.12|1182.72|1181.79|1179.39|0
1657014900000|2022-07-05 09:55:00|1182.04|1179.64|1181.3|1178.9|1183.15|1180.75|1180.32|1177.92|0
1657015200000|2022-07-05 10:00:00|1181.05|1178.65|1180.56|1178.16|1182.53|1180.13|1180.56|1178.16|0
1657015500000|2022-07-05 10:05:00|1181.05|1178.65|1176.38|1173.98|1181.3|1178.9|1176.38|1173.98|0
1657015800000|2022-07-05 10:10:00|1176.62|1174.22|1176.13|1173.73|1177.12|1174.72|1175.89|1173.49|0
1657016100000|2022-07-05 10:15:00|1176.62|1174.22|1180.56|1178.16|1180.56|1178.16|1176.62|1174.22|0
1657016400000|2022-07-05 10:20:00|1180.07|1177.67|1178.84|1176.44|1181.05|1178.65|1178.47|1176.07|0
1657016700000|2022-07-05 10:25:00|1179.08|1176.68|1180.56|1178.16|1180.81|1178.41|1178.84|1176.44|0
1657017000000|2022-07-05 10:30:00|1180.44|1178.04|1178.59|1176.19|1181.05|1178.65|1178.59|1176.19|0
1657017300000|2022-07-05 10:35:00|1178.47|1176.07|1178.59|1176.19|1180.07|1177.67|1178.1|1175.7|0
1657017600000|2022-07-05 10:40:00|1178.84|1176.44|1180.07|1177.67|1181.54|1179.14|1178.84|1176.44|0
1657017900000|2022-07-05 10:45:00|1179.82|1177.42|1177.85|1175.45|1180.93|1178.53|1177.36|1174.96|0
1657018200000|2022-07-05 10:50:00|1177.61|1175.21|1175.77|1173.37|1177.61|1175.21|1175.39|1172.99|0
1657018500000|2022-07-05 10:55:00|1175.64|1173.24|1180.07|1177.67|1181.79|1179.39|1175.64|1173.24|0
1657018800000|2022-07-05 11:00:00|1179.33|1176.93|1179.08|1176.68|1180.93|1178.53|1177.85|1175.45|0
1657019100000|2022-07-05 11:05:00|1179.33|1176.93|1179.34|1176.94|1180.32|1177.92|1178.72|1176.32|0
1657019400000|2022-07-05 11:10:00|1179.59|1177.19|1181.06|1178.66|1181.06|1178.66|1178.48|1176.08|0
1657019700000|2022-07-05 11:15:00|1180.82|1178.42|1185|1182.6|1185.74|1183.34|1180.57|1178.17|0
1657020000000|2022-07-05 11:20:00|1184.75|1182.35|1182.77|1180.37|1184.75|1182.35|1182.42|1180.02|0
1657020300000|2022-07-05 11:25:00|1182.66|1180.26|1182.16|1179.76|1183.51|1181.11|1181.79|1179.39|0
1657020600000|2022-07-05 11:30:00|1181.67|1179.27|1185.12|1182.72|1185.36|1182.96|1181.67|1179.27|0
1657020900000|2022-07-05 11:35:00|1185.23|1182.83|1183.51|1181.11|1185.73|1183.33|1183.39|1180.99|0
1657021200000|2022-07-05 11:40:00|1183.02|1180.62|1187.2|1184.8|1187.94|1185.54|1182.28|1179.88|0
1657021500000|2022-07-05 11:45:00|1187.45|1185.05|1189.42|1187.02|1189.42|1187.02|1186.59|1184.19|0
1657021800000|2022-07-05 11:50:00|1192.01|1189.61|1194.59|1192.19|1194.84|1192.44|1190.16|1187.76|0
1657022100000|2022-07-05 11:55:00|1194.35|1191.95|1194.59|1192.19|1195.82|1193.42|1192.62|1190.22|0
1657022400000|2022-07-05 12:00:00|1193.85|1191.45|1199.16|1196.76|1199.27|1196.87|1193.85|1191.45|0
1657022700000|2022-07-05 12:05:00|1199.27|1196.87|1204.1|1201.7|1205.58|1203.18|1198.04|1195.64|0
1657023000000|2022-07-05 12:10:00|1203.37|1200.97|1204.6|1202.2|1208.05|1205.65|1201.64|1199.24|0
1657023300000|2022-07-05 12:15:00|1205.83|1203.43|1203.61|1201.21|1207.31|1204.91|1202.02|1199.62|0
1657023600000|2022-07-05 12:20:00|1203.49|1201.09|1203.25|1200.85|1207.06|1204.66|1201.64|1199.24|0
1657023900000|2022-07-05 12:25:00|1203.12|1200.72|1202.87|1200.47|1203.36|1200.96|1200.9|1198.5|0
1657024200000|2022-07-05 12:30:00|1203.12|1200.72|1205.58|1203.18|1206.81|1204.41|1202.01|1199.61|0
1657024500000|2022-07-05 12:35:00|1205.34|1202.94|1204.35|1201.95|1210.39|1207.99|1204.1|1201.7|0
1657024800000|2022-07-05 12:40:00|1204.23|1201.83|1204.97|1202.57|1205.58|1203.18|1202.63|1200.23|0
1657025100000|2022-07-05 12:45:00|1204.6|1202.2|1204.94|1202.54|1206.07|1203.67|1203.71|1201.31|0
1657025400000|2022-07-05 12:50:00|1204.82|1202.42|1207.89|1205.49|1209.37|1206.97|1204.44|1202.04|0
1657025700000|2022-07-05 12:55:00|1208.39|1205.99|1213.07|1210.67|1214.79|1212.39|1208.14|1205.74|0
1657026000000|2022-07-05 13:00:00|1213.56|1211.16|1211.34|1208.94|1215.53|1213.13|1211.34|1208.94|0
1657026300000|2022-07-05 13:05:00|1211.59|1209.19|1213.07|1210.67|1214.79|1212.39|1211.34|1208.94|0
1657026600000|2022-07-05 13:10:00|1212.57|1210.17|1209.37|1206.97|1213.56|1211.16|1209.37|1206.97|0
1657026900000|2022-07-05 13:15:00|1208.88|1206.48|1211.83|1209.43|1212.33|1209.93|1208.63|1206.23|0
1657027200000|2022-07-05 13:20:00|1211.59|1209.19|1210.11|1207.71|1213.31|1210.91|1209.99|1207.59|0
1657027500000|2022-07-05 13:25:00|1210.36|1207.96|1214.3|1211.9|1214.3|1211.9|1210.36|1207.96|0
1657027800000|2022-07-05 13:30:00|1212.82|1210.42|1229.44|1227.04|1230.57|1228.17|1212.82|1210.42|0
1657028100000|2022-07-05 13:35:00|1229.8|1227.4|1235.96|1233.56|1235.96|1233.56|1226.1|1223.7|0
1657028400000|2022-07-05 13:40:00|1236.21|1233.81|1235.22|1232.82|1237.44|1235.04|1229.05|1226.65|0
1657028700000|2022-07-05 13:45:00|1236.7|1234.3|1229.79|1227.39|1237.81|1235.41|1222.65|1220.25|0
1657029000000|2022-07-05 13:50:00|1228.44|1226.04|1235.51|1233.11|1237.48|1235.08|1228.07|1225.67|0
1657029300000|2022-07-05 13:55:00|1234.77|1232.37|1235.64|1233.24|1241.31|1238.91|1232.3|1229.9|0
1657029600000|2022-07-05 14:00:00|1235.14|1232.74|1244.14|1241.74|1245.13|1242.73|1230.33|1227.93|0
1657029900000|2022-07-05 14:05:00|1243.4|1241|1237.73|1235.33|1244.88|1242.48|1237.73|1235.33|0
1657030200000|2022-07-05 14:10:00|1237.97|1235.57|1225.16|1222.76|1238.71|1236.31|1223.92|1221.52|0
1657030500000|2022-07-05 14:15:00|1225.4|1223|1232.06|1229.66|1236.25|1233.85|1225.4|1223|0
1657030800000|2022-07-05 14:20:00|1233.04|1230.64|1230.58|1228.18|1234.27|1231.87|1227.13|1224.73|0
1657031100000|2022-07-05 14:25:00|1231.07|1228.67|1230.08|1227.68|1234.77|1232.37|1226.63|1224.23|0
1657031400000|2022-07-05 14:30:00|1230.82|1228.42|1230.28|1227.88|1233.29|1230.89|1225.36|1222.96|0
1657031700000|2022-07-05 14:35:00|1230.78|1228.38|1214.76|1212.36|1232.01|1229.61|1212.3|1209.9|0
1657032000000|2022-07-05 14:40:00|1215.01|1212.61|1227.59|1225.19|1227.59|1225.19|1212.79|1210.39|0
1657032300000|2022-07-05 14:45:00|1228.33|1225.93|1228.57|1226.17|1234.99|1232.59|1227.34|1224.94|0
1657032600000|2022-07-05 14:50:00|1228.82|1226.42|1234|1231.6|1235.48|1233.08|1228.57|1226.17|0
1657032900000|2022-07-05 14:55:00|1234.5|1232.1|1233.26|1230.86|1236.22|1233.82|1231.04|1228.64|0
1657033200000|2022-07-05 15:00:00|1232.77|1230.37|1237.21|1234.81|1242.15|1239.75|1232.77|1230.37|0
1657033500000|2022-07-05 15:05:00|1237.71|1235.31|1235.98|1233.58|1242.89|1240.49|1234.74|1232.34|0
1657033800000|2022-07-05 15:10:00|1236.22|1233.82|1238.66|1236.26|1242.65|1240.25|1235.98|1233.58|0
1657034100000|2022-07-05 15:15:00|1238.41|1236.01|1235.7|1233.3|1239.15|1236.75|1232.74|1230.34|0
1657034400000|2022-07-05 15:20:00|1235.46|1233.06|1238.17|1235.77|1240.64|1238.24|1232.5|1230.1|0
1657034700000|2022-07-05 15:25:00|1237.68|1235.28|1236.44|1234.04|1240.39|1237.99|1233.73|1231.33|0
1657035000000|2022-07-05 15:30:00|1237.18|1234.78|1235.7|1233.3|1239.9|1237.5|1230.28|1227.88|0
1657035300000|2022-07-05 15:35:00|1235.21|1232.81|1237.67|1235.27|1239.65|1237.25|1233.48|1231.08|0
1657035600000|2022-07-05 15:40:00|1237.92|1235.52|1224.36|1221.96|1237.92|1235.52|1223.62|1221.22|0
1657035900000|2022-07-05 15:45:00|1223.38|1220.98|1220.17|1217.77|1225.35|1222.95|1218.2|1215.8|0
1657036200000|2022-07-05 15:50:00|1220.42|1218.02|1217.71|1215.31|1223.62|1221.22|1217.71|1215.31|0
1657036500000|2022-07-05 15:55:00|1218.45|1216.05|1221.65|1219.25|1222.64|1220.24|1217.22|1214.82|0
1657036800000|2022-07-05 16:00:00|1220.91|1218.51|1224.11|1221.71|1225.35|1222.95|1217.22|1214.82|0
1657037100000|2022-07-05 16:05:00|1223.38|1220.98|1217.46|1215.06|1225.35|1222.95|1216.97|1214.57|0
1657037400000|2022-07-05 16:10:00|1217.22|1214.82|1218.62|1216.22|1221.58|1219.18|1212.7|1210.3|0
1657037700000|2022-07-05 16:15:00|1218.38|1215.98|1216.04|1213.64|1223.56|1221.16|1214.92|1212.52|0
1657038000000|2022-07-05 16:20:00|1216.4|1214|1205.31|1202.91|1219.61|1217.21|1205.31|1202.91|0
1657038300000|2022-07-05 16:25:00|1205.56|1203.16|1207.68|1205.28|1208.18|1205.78|1203|1200.6|0
1657038600000|2022-07-05 16:30:00|1207.19|1204.79|1208.92|1206.52|1210.15|1207.75|1205.22|1202.82|0
1657038900000|2022-07-05 16:35:00|1209.16|1206.76|1207.15|1204.75|1209.41|1207.01|1204.72|1202.32|0
1657039200000|2022-07-05 16:40:00|1207.89|1205.49|1213.56|1211.16|1215.29|1212.89|1206.16|1203.76|0
1657039500000|2022-07-05 16:45:00|1213.81|1211.41|1218.74|1216.34|1220.22|1217.82|1213.44|1211.04|0
1657039800000|2022-07-05 16:50:00|1218.5|1216.1|1218|1215.6|1221.71|1219.31|1217.26|1214.86|0
1657040100000|2022-07-05 16:55:00|1218.5|1216.1|1219.98|1217.58|1220.72|1218.32|1217.51|1215.11|0
1657040400000|2022-07-05 17:00:00|1219.48|1217.08|1212.33|1209.93|1220.22|1217.82|1212.33|1209.93|0
1657040700000|2022-07-05 17:05:00|1211.83|1209.43|1214.55|1212.15|1220.22|1217.82|1211.83|1209.43|0
1657041000000|2022-07-05 17:10:00|1214.3|1211.9|1210.11|1207.71|1214.79|1212.39|1209.37|1206.97|0
1657041300000|2022-07-05 17:15:00|1209.86|1207.46|1202.95|1200.55|1211.22|1208.82|1202.95|1200.55|0
1657041600000|2022-07-05 17:20:00|1203.2|1200.8|1203.69|1201.29|1204.93|1202.53|1199.99|1197.59|0
1657041900000|2022-07-05 17:25:00|1203.45|1201.05|1203.94|1201.54|1204.68|1202.28|1201.72|1199.32|0
1657042200000|2022-07-05 17:30:00|1204.19|1201.79|1200.73|1198.33|1206.4|1204|1200.73|1198.33|0
1657042500000|2022-07-05 17:35:00|1200.98|1198.58|1196.79|1194.39|1200.98|1198.58|1196.05|1193.65|0
1657042800000|2022-07-05 17:40:00|1196.54|1194.14|1199.01|1196.61|1199.25|1196.85|1193.59|1191.19|0
1657043100000|2022-07-05 17:45:00|1198.51|1196.11|1201.23|1198.83|1206.9|1204.5|1198.51|1196.11|0
1657043400000|2022-07-05 17:50:00|1201.47|1199.07|1199.87|1197.47|1202.46|1200.06|1199.25|1196.85|0
1657043700000|2022-07-05 17:55:00|1199.75|1197.35|1199.5|1197.1|1202.46|1200.06|1198.76|1196.36|0
1657044000000|2022-07-05 18:00:00|1199.01|1196.61|1192.35|1189.95|1201.47|1199.07|1191.86|1189.46|0
1657044300000|2022-07-05 18:05:00|1192.6|1190.2|1197.03|1194.63|1198.27|1195.87|1192.6|1190.2|0
1657044600000|2022-07-05 18:10:00|1196.54|1194.14|1194.82|1192.42|1197.03|1194.63|1192.85|1190.45|0
1657044900000|2022-07-05 18:15:00|1194.32|1191.92|1192.11|1189.71|1199.75|1197.35|1192.11|1189.71|0
1657045200000|2022-07-05 18:20:00|1192.35|1189.95|1189.64|1187.24|1195.06|1192.66|1189.64|1187.24|0
1657045500000|2022-07-05 18:25:00|1189.89|1187.49|1184.72|1182.32|1191.12|1188.72|1182.99|1180.59|0
1657045800000|2022-07-05 18:30:00|1184.22|1181.82|1178.32|1175.92|1184.22|1181.82|1178.32|1175.92|0
1657046100000|2022-07-05 18:35:00|1178.56|1176.16|1170.2|1167.8|1180.04|1177.64|1170.2|1167.8|0
1657046400000|2022-07-05 18:40:00|1169.95|1167.55|1174.13|1171.73|1175.12|1172.72|1169.71|1167.31|0
1657046700000|2022-07-05 18:45:00|1173.64|1171.24|1176.35|1173.95|1178.56|1176.16|1171.67|1169.27|0
1657047000000|2022-07-05 18:50:00|1176.59|1174.19|1174.87|1172.47|1177.58|1175.18|1174.38|1171.98|0
1657047300000|2022-07-05 18:55:00|1175.36|1172.96|1175.12|1172.72|1176.84|1174.44|1172.9|1170.5|0
1657047600000|2022-07-05 19:00:00|1174.87|1172.47|1176.59|1174.19|1181.27|1178.87|1174.13|1171.73|0
1657047900000|2022-07-05 19:05:00|1176.35|1173.95|1167.74|1165.34|1176.35|1173.95|1167.74|1165.34|0
1657048200000|2022-07-05 19:10:00|1167.87|1165.47|1166.66|1164.26|1170.94|1168.54|1166.66|1164.26|0
1657048500000|2022-07-05 19:15:00|1166.41|1164.01|1176.02|1173.62|1176.76|1174.36|1166.41|1164.01|0
1657048800000|2022-07-05 19:20:00|1175.52|1173.12|1164.68|1162.28|1175.52|1173.12|1164.19|1161.79|0
1657049100000|2022-07-05 19:25:00|1164.19|1161.79|1162.22|1159.82|1166.65|1164.25|1160.25|1157.85|0
1657049400000|2022-07-05 19:30:00|1162.72|1160.32|1159.76|1157.36|1166.16|1163.76|1159.76|1157.36|0
1657049700000|2022-07-05 19:35:00|1160.01|1157.61|1164.49|1162.09|1167.39|1164.99|1159.76|1157.36|0
1657050000000|2022-07-05 19:40:00|1163.26|1160.86|1162.27|1159.87|1164.49|1162.09|1161.04|1158.64|0
1657050300000|2022-07-05 19:45:00|1163.01|1160.61|1156.86|1154.46|1164.49|1162.09|1156.86|1154.46|0
1657050600000|2022-07-05 19:50:00|1158.58|1156.18|1159.57|1157.17|1165.72|1163.32|1158.58|1156.18|0
1657050900000|2022-07-05 19:55:00|1160.55|1158.15|1154.15|1151.75|1163.26|1160.86|1154.15|1151.75|0
1657051200000|2022-07-05 20:00:00|1154.4|1152|1157.11|1154.71|1159.33|1156.93|1154.15|1151.75|0
1657051500000|2022-07-05 20:05:00|1156.86|1154.46|1157.85|1155.45|1160.81|1158.41|1156.86|1154.46|0
1657051800000|2022-07-05 20:10:00|1158.1|1155.7|1159.82|1157.42|1160.07|1157.67|1157.6|1155.2|0
1657052100000|2022-07-05 20:15:00|1159.03|1156.23|1158.3|1155.5|1160.27|1157.47|1157.8|1155|0
1657052400000|2022-07-05 20:20:00|1157.8|1155|1157.06|1154.26|1158.3|1155.5|1156.82|1154.02|0
1657052700000|2022-07-05 20:25:00|1156.82|1154.02|1156.32|1153.52|1157.56|1154.76|1156.32|1153.52|0
1657053000000|2022-07-05 20:30:00|1156.57|1153.77|1156.21|1153.41|1156.82|1154.02|1155.59|1152.79|0
1657053300000|2022-07-05 20:35:00|1156.08|1153.28|1156.57|1153.77|1156.57|1153.77|1155.83|1153.03|0
1657053600000|2022-07-05 20:40:00|1156.32|1153.52|1156.57|1153.77|1157.06|1154.26|1155.83|1153.03|0
1657053900000|2022-07-05 20:45:00|1156.82|1154.02|1155.71|1152.91|1156.82|1154.02|1155.59|1152.79|0
1657054200000|2022-07-05 20:50:00|1156.08|1153.28|1156.08|1153.28|1156.32|1153.52|1155.59|1152.79|0
1657054500000|2022-07-05 20:55:00|1156.21|1153.41|1156.21|1153.41|1156.45|1153.65|1155.58|1152.78|0
1657054800000|2022-07-05 21:00:00|1156.23|1153.43|1156.04|1153.24|1156.36|1153.56|1156.04|1153.24|0
1657055100000|2022-07-05 21:05:00|1156.01|1153.21|1156.25|1153.45|1156.25|1153.45|1155.97|1153.17|0
1657055400000|2022-07-05 21:10:00|1156.29|1153.49|1156.19|1153.39|1156.29|1153.49|1156.12|1153.32|0
1657055700000|2022-07-05 21:15:00|1156.08|1153.28|1156.15|1153.35|1156.47|1153.67|1156.08|1153.28|0
1657056000000|2022-07-05 21:20:00|1156.25|1153.45|1156.12|1153.32|1156.33|1153.53|1156.08|1153.28|0
1657056300000|2022-07-05 21:25:00|1156.25|1153.45|1156.36|1153.56|1156.36|1153.56|1156.18|1153.38|0
1657056600000|2022-07-05 21:30:00|1156.4|1153.6|1156.47|1153.67|1156.47|1153.67|1156.4|1153.6|0
1657056900000|2022-07-05 21:35:00|1156.25|1153.45|1155.86|1153.06|1156.25|1153.45|1155.75|1152.95|0
1657057200000|2022-07-05 21:40:00|1156.14|1153.34|1156.58|1153.78|1156.58|1153.78|1156.04|1153.24|0
1657057500000|2022-07-05 21:45:00|1156.55|1153.75|1156.69|1153.89|1156.77|1153.97|1156.25|1153.45|0
1657057800000|2022-07-05 21:50:00|1156.77|1153.97|1156.29|1153.49|1156.79|1153.99|1156.22|1153.42|0
1657058100000|2022-07-05 21:55:00|1156.22|1153.42|1155.75|1152.95|1156.22|1153.42|1155.75|1152.95|0
1657058400000|2022-07-05 22:00:00|1151.77|1148.97|1152.63|1149.83|1155.09|1152.29|1151.4|1148.6|0
1657058700000|2022-07-05 22:05:00|1151.89|1149.09|1154.48|1151.68|1154.6|1151.8|1151.4|1148.6|0
1657059000000|2022-07-05 22:10:00|1154.35|1151.55|1151.4|1148.6|1155.09|1152.29|1151.15|1148.35|0
1657059300000|2022-07-05 22:15:00|1151.15|1148.35|1149.43|1146.63|1151.4|1148.6|1148.44|1145.64|0
1657059600000|2022-07-05 22:20:00|1149.18|1146.38|1152.63|1149.83|1152.87|1150.07|1149.18|1146.38|0
1657059900000|2022-07-05 22:25:00|1152.87|1150.07|1153.86|1151.06|1154.35|1151.55|1151.77|1148.97|0
1657060200000|2022-07-05 22:30:00|1154.1|1151.3|1153.61|1150.81|1154.1|1151.3|1152.13|1149.33|0
1657060500000|2022-07-05 22:35:00|1153.86|1151.06|1153.12|1150.32|1154.35|1151.55|1152.63|1149.83|0
1657060800000|2022-07-05 22:40:00|1153.25|1150.45|1155.33|1152.53|1156.57|1153.77|1153.25|1150.45|0
1657061100000|2022-07-05 22:45:00|1155.46|1152.66|1155.33|1152.53|1156.69|1153.89|1154.84|1152.04|0
1657061400000|2022-07-05 22:50:00|1155.22|1152.42|1156.81|1154.01|1156.81|1154.01|1154.6|1151.8|0
1657061700000|2022-07-05 22:55:00|1156.69|1153.89|1155.58|1152.78|1156.94|1154.14|1155.33|1152.53|0
1657062000000|2022-07-05 23:00:00|1155.33|1152.53|1154.1|1151.3|1156.07|1153.27|1153.98|1151.18|0
1657062300000|2022-07-05 23:05:00|1153.98|1151.18|1154.6|1151.8|1154.72|1151.92|1153.36|1150.56|0
1657062600000|2022-07-05 23:10:00|1154.72|1151.92|1155.58|1152.78|1155.83|1153.03|1154.48|1151.68|0
1657062900000|2022-07-05 23:15:00|1155.83|1153.03|1156.45|1153.65|1156.56|1153.76|1155.58|1152.78|0
1657063200000|2022-07-05 23:20:00|1156.56|1153.76|1156.56|1153.76|1156.56|1153.76|1155.83|1153.03|0
1657063500000|2022-07-05 23:25:00|1156.69|1153.89|1159.03|1156.23|1159.03|1156.23|1156.32|1153.52|0
1657063800000|2022-07-05 23:30:00|1159.27|1156.47|1162.36|1159.56|1162.48|1159.68|1159.03|1156.23|0
1657064100000|2022-07-05 23:35:00|1162.23|1159.43|1161.62|1158.82|1163.22|1160.42|1161.49|1158.69|0
1657064400000|2022-07-05 23:40:00|1161.98|1159.18|1162.6|1159.8|1162.97|1160.17|1160.51|1157.71|0
1657064700000|2022-07-05 23:45:00|1162.72|1159.92|1162.97|1160.17|1163.46|1160.66|1161.62|1158.82|0
1657065000000|2022-07-05 23:50:00|1162.72|1159.92|1165.19|1162.39|1165.56|1162.76|1162.48|1159.68|0
1657065300000|2022-07-05 23:55:00|1165.43|1162.63|1164.2|1161.4|1166.17|1163.37|1164.2|1161.4|0
1657065600000|2022-07-06 00:00:00|1163.46|1160.66|1160.88|1158.08|1163.46|1160.66|1158.04|1155.24|0
1657065900000|2022-07-06 00:05:00|1160.26|1157.46|1158.78|1155.98|1160.75|1157.95|1157.79|1154.99|0
1657066200000|2022-07-06 00:10:00|1158.29|1155.49|1158.42|1155.62|1160.5|1157.7|1157.79|1154.99|0
1657066500000|2022-07-06 00:15:00|1158.78|1155.98|1156.07|1153.27|1158.78|1155.98|1155.09|1152.29|0
1657066800000|2022-07-06 00:20:00|1155.95|1153.15|1160.01|1157.21|1160.5|1157.7|1155.95|1153.15|0
1657067100000|2022-07-06 00:25:00|1159.89|1157.09|1158.53|1155.73|1160.75|1157.95|1157.43|1154.63|0
1657067400000|2022-07-06 00:30:00|1158.41|1155.61|1157.05|1154.25|1159.03|1156.23|1156.69|1153.89|0
1657067700000|2022-07-06 00:35:00|1157.3|1154.5|1158.41|1155.61|1159.4|1156.6|1155.82|1153.02|0
1657068000000|2022-07-06 00:40:00|1158.29|1155.49|1148.68|1145.88|1159.03|1156.23|1148.68|1145.88|0
1657068300000|2022-07-06 00:45:00|1148.07|1145.27|1146.71|1143.91|1149.91|1147.11|1145.24|1142.44|0
1657068600000|2022-07-06 00:50:00|1146.47|1143.67|1147.7|1144.9|1147.94|1145.14|1145.24|1142.44|0
1657068900000|2022-07-06 00:55:00|1147.33|1144.53|1147.33|1144.53|1147.94|1145.14|1145.48|1142.68|0
1657069200000|2022-07-06 01:00:00|1147.21|1144.41|1146.96|1144.16|1148.19|1145.39|1146.96|1144.16|0
1657069500000|2022-07-06 01:05:00|1146.71|1143.91|1141.79|1138.99|1146.71|1143.91|1141.18|1138.38|0
1657069800000|2022-07-06 01:10:00|1141.55|1138.75|1143.76|1140.96|1144.38|1141.58|1141.3|1138.5|0
1657070100000|2022-07-06 01:15:00|1144.01|1141.21|1146.6|1143.8|1147.58|1144.78|1144.01|1141.21|0
1657070400000|2022-07-06 01:20:00|1146.84|1144.04|1148.28|1145.48|1148.68|1145.88|1144.5|1141.7|0
1657070700000|2022-07-06 01:25:00|1148.64|1145.84|1151.59|1148.79|1152.82|1150.02|1148.03|1145.23|0
1657071000000|2022-07-06 01:30:00|1152.09|1149.29|1153.32|1150.52|1153.93|1151.13|1150.86|1148.06|0
1657071300000|2022-07-06 01:35:00|1152.82|1150.02|1158.48|1155.68|1158.61|1155.81|1152.21|1149.41|0
1657071600000|2022-07-06 01:40:00|1158.97|1156.17|1162.42|1159.62|1164.14|1161.34|1158.12|1155.32|0
1657071900000|2022-07-06 01:45:00|1163.16|1160.36|1160.82|1158.02|1163.65|1160.85|1160.33|1157.53|0
1657072200000|2022-07-06 01:50:00|1160.45|1157.65|1158.48|1155.68|1161.19|1158.39|1158.12|1155.32|0
1657072500000|2022-07-06 01:55:00|1158.61|1155.81|1160.08|1157.28|1160.2|1157.4|1157.74|1154.94|0
1657072800000|2022-07-06 02:00:00|1159.71|1156.91|1157.13|1154.33|1159.71|1156.91|1155.77|1152.97|0
1657073100000|2022-07-06 02:05:00|1157.74|1154.94|1157|1154.2|1159.71|1156.91|1157|1154.2|0
1657073400000|2022-07-06 02:10:00|1157.5|1154.7|1159.35|1156.55|1159.59|1156.79|1157.13|1154.33|0
1657073700000|2022-07-06 02:15:00|1159.22|1156.42|1161.93|1159.13|1162.42|1159.62|1158.48|1155.68|0
1657074000000|2022-07-06 02:20:00|1161.68|1158.88|1162.66|1159.86|1163.89|1161.09|1160.2|1157.4|0
1657074300000|2022-07-06 02:25:00|1162.42|1159.62|1160.58|1157.78|1163.16|1160.36|1159.71|1156.91|0
1657074600000|2022-07-06 02:30:00|1160.45|1157.65|1161.68|1158.88|1161.68|1158.88|1158.48|1155.68|0
1657074900000|2022-07-06 02:35:00|1161.56|1158.76|1161.81|1159.01|1162.17|1159.37|1160.2|1157.4|0
1657075200000|2022-07-06 02:40:00|1162.05|1159.25|1163.53|1160.73|1164.14|1161.34|1161.68|1158.88|0
1657075500000|2022-07-06 02:45:00|1163.65|1160.85|1167.09|1164.29|1167.22|1164.42|1162.91|1160.11|0
1657075800000|2022-07-06 02:50:00|1167.34|1164.54|1167.09|1164.29|1167.83|1165.03|1166.11|1163.31|0
1657076100000|2022-07-06 02:55:00|1166.85|1164.05|1164.39|1161.59|1166.98|1164.18|1163.4|1160.6|0
1657076400000|2022-07-06 03:00:00|1164.27|1161.47|1163.4|1160.6|1165.74|1162.94|1163.4|1160.6|0
1657076700000|2022-07-06 03:05:00|1163.15|1160.35|1162.91|1160.11|1164.14|1161.34|1162.17|1159.37|0
1657077000000|2022-07-06 03:10:00|1163.15|1160.35|1163.89|1161.09|1166.11|1163.31|1162.91|1160.11|0
1657077300000|2022-07-06 03:15:00|1164.14|1161.34|1161.58|1158.78|1164.38|1161.58|1160.59|1157.79|0
1657077600000|2022-07-06 03:20:00|1161.71|1158.91|1164.17|1161.37|1165.52|1162.72|1161.71|1158.91|0
1657077900000|2022-07-06 03:25:00|1163.92|1161.12|1163.55|1160.75|1166.39|1163.59|1163.55|1160.75|0
1657078200000|2022-07-06 03:30:00|1163.79|1160.99|1162.07|1159.27|1164.29|1161.49|1161.21|1158.41|0
1657078500000|2022-07-06 03:35:00|1161.95|1159.15|1160.35|1157.55|1162.56|1159.76|1159.12|1156.32|0
1657078800000|2022-07-06 03:40:00|1160.23|1157.43|1158.13|1155.33|1161.09|1158.29|1157.15|1154.35|0
1657079100000|2022-07-06 03:45:00|1157.88|1155.08|1157.15|1154.35|1158.38|1155.58|1157.15|1154.35|0
1657079400000|2022-07-06 03:50:00|1156.9|1154.1|1156.41|1153.61|1157.03|1154.23|1155.42|1152.62|0
1657079700000|2022-07-06 03:55:00|1156.65|1153.85|1154.19|1151.39|1157.39|1154.59|1153.95|1151.15|0
1657080000000|2022-07-06 04:00:00|1154.68|1151.88|1156.9|1154.1|1158.87|1156.07|1154.44|1151.64|0
1657080300000|2022-07-06 04:05:00|1156.78|1153.98|1156.41|1153.61|1157.64|1154.84|1156.41|1153.61|0
1657080600000|2022-07-06 04:10:00|1156.04|1153.24|1157.88|1155.08|1158.38|1155.58|1155.8|1153|0
1657080900000|2022-07-06 04:15:00|1157.52|1154.72|1158.01|1155.21|1158.75|1155.95|1157.39|1154.59|0
1657081200000|2022-07-06 04:20:00|1157.88|1155.08|1156.04|1153.24|1157.88|1155.08|1154.68|1151.88|0
1657081500000|2022-07-06 04:25:00|1155.91|1153.11|1158.37|1155.57|1158.37|1155.57|1155.67|1152.87|0
1657081800000|2022-07-06 04:30:00|1158.5|1155.7|1160.1|1157.3|1162.81|1160.01|1158.13|1155.33|0
1657082100000|2022-07-06 04:35:00|1160.59|1157.79|1159.11|1156.31|1160.59|1157.79|1158.87|1156.07|0
1657082400000|2022-07-06 04:40:00|1158.87|1156.07|1159.85|1157.05|1159.85|1157.05|1158.87|1156.07|0
1657082700000|2022-07-06 04:45:00|1159.61|1156.81|1161.08|1158.28|1161.82|1159.02|1159.36|1156.56|0
1657083000000|2022-07-06 04:50:00|1161.21|1158.41|1162.31|1159.51|1162.69|1159.89|1161.08|1158.28|0
1657083300000|2022-07-06 04:55:00|1162.44|1159.64|1161.33|1158.53|1162.56|1159.76|1160.84|1158.04|0
1657083600000|2022-07-06 05:00:00|1161.08|1158.28|1164.28|1161.48|1164.28|1161.48|1160.47|1157.67|0
1657083900000|2022-07-06 05:05:00|1164.53|1161.73|1163.43|1160.63|1165.52|1162.72|1162.2|1159.4|0
1657084200000|2022-07-06 05:10:00|1163.18|1160.38|1160.84|1158.04|1163.54|1160.74|1160.34|1157.54|0
1657084500000|2022-07-06 05:15:00|1160.96|1158.16|1160.84|1158.04|1162.81|1160.01|1160.34|1157.54|0
1657084800000|2022-07-06 05:20:00|1160.59|1157.79|1162.93|1160.13|1163.3|1160.5|1159.85|1157.05|0
1657085100000|2022-07-06 05:25:00|1163.18|1160.38|1163.67|1160.87|1164.53|1161.73|1162.07|1159.27|0
1657085400000|2022-07-06 05:30:00|1163.18|1160.38|1165.51|1162.71|1166.01|1163.21|1163.05|1160.25|0
1657085700000|2022-07-06 05:35:00|1165.27|1162.47|1167.12|1164.32|1167.24|1164.44|1164.16|1161.36|0
1657086000000|2022-07-06 05:40:00|1166.75|1163.95|1166.01|1163.21|1167.37|1164.57|1165.02|1162.22|0
1657086300000|2022-07-06 05:45:00|1165.4|1162.6|1163.79|1160.99|1165.51|1162.71|1161.82|1159.02|0
1657086600000|2022-07-06 05:50:00|1163.54|1160.74|1167.49|1164.69|1167.49|1164.69|1163.05|1160.25|0
1657086900000|2022-07-06 05:55:00|1167.24|1164.44|1171.43|1168.63|1171.67|1168.87|1166.99|1164.19|0
1657087200000|2022-07-06 06:00:00|1171.67|1168.87|1176.36|1173.56|1176.36|1173.56|1171.18|1168.38|0
1657087500000|2022-07-06 06:05:00|1176.85|1174.05|1179.07|1176.27|1179.56|1176.76|1176.6|1173.8|0
1657087800000|2022-07-06 06:10:00|1178.95|1176.15|1175.86|1173.06|1180.55|1177.75|1175.13|1172.33|0
1657088100000|2022-07-06 06:15:00|1176.11|1173.31|1174.76|1171.96|1176.73|1173.93|1173.15|1170.35|0
1657088400000|2022-07-06 06:20:00|1173.89|1171.09|1173.89|1171.09|1175.25|1172.45|1171.43|1168.63|0
1657088700000|2022-07-06 06:25:00|1173.65|1170.85|1172.66|1169.86|1175.37|1172.57|1171.8|1169|0
1657089000000|2022-07-06 06:30:00|1172.41|1169.61|1173.89|1171.09|1174.02|1171.22|1170.44|1167.64|0
1657089300000|2022-07-06 06:35:00|1174.14|1171.34|1174.76|1171.96|1174.88|1172.08|1172.66|1169.86|0
1657089600000|2022-07-06 06:40:00|1174.63|1171.83|1169.26|1166.46|1174.88|1172.08|1169.01|1166.21|0
1657089900000|2022-07-06 06:45:00|1169.01|1166.21|1168.27|1165.47|1171.6|1168.8|1168.27|1165.47|0
1657090200000|2022-07-06 06:50:00|1168.52|1165.72|1168.52|1165.72|1170.98|1168.18|1168.4|1165.6|0
1657090500000|2022-07-06 06:55:00|1168.4|1165.6|1162.24|1159.44|1168.64|1165.84|1162.24|1159.44|0
1657090800000|2022-07-06 07:00:00|1162.49|1159.69|1155.96|1153.16|1162.49|1159.69|1150.3|1147.5|0
1657091100000|2022-07-06 07:05:00|1155.64|1153.24|1158.84|1156.44|1159.33|1156.93|1151.57|1149.17|0
1657091400000|2022-07-06 07:10:00|1158.22|1155.82|1159.82|1157.42|1160.93|1158.53|1155.76|1153.36|0
1657091700000|2022-07-06 07:15:00|1159.94|1157.54|1156.25|1153.85|1159.94|1157.54|1156.25|1153.85|0
1657092000000|2022-07-06 07:20:00|1155.88|1153.48|1149.98|1147.58|1156|1153.6|1143.46|1141.06|0
1657092300000|2022-07-06 07:25:00|1150.47|1148.07|1148.01|1145.61|1150.59|1148.19|1144.93|1142.53|0
1657092600000|2022-07-06 07:30:00|1147.52|1145.12|1147.88|1145.48|1148.38|1145.98|1144.93|1142.53|0
1657092900000|2022-07-06 07:35:00|1147.64|1145.24|1147.39|1144.99|1149.61|1147.21|1144.69|1142.29|0
1657093200000|2022-07-06 07:40:00|1146.54|1144.14|1145.67|1143.27|1147.64|1145.24|1144.69|1142.29|0
1657093500000|2022-07-06 07:45:00|1145.8|1143.4|1149.36|1146.96|1150.83|1148.43|1145.31|1142.91|0
1657093800000|2022-07-06 07:50:00|1149.11|1146.71|1150.34|1147.94|1151.57|1149.17|1146.54|1144.14|0
1657094100000|2022-07-06 07:55:00|1150.83|1148.43|1151.7|1149.3|1152.56|1150.16|1149.36|1146.96|0
1657094400000|2022-07-06 08:00:00|1152.06|1149.66|1158.71|1156.31|1159.2|1156.8|1150.1|1147.7|0
1657094700000|2022-07-06 08:05:00|1158.84|1156.44|1153.05|1150.65|1159.94|1157.54|1151.82|1149.42|0
1657095000000|2022-07-06 08:10:00|1153.18|1150.78|1151.45|1149.05|1153.54|1151.14|1149.85|1147.45|0
1657095300000|2022-07-06 08:15:00|1150.96|1148.56|1156.99|1154.59|1157.48|1155.08|1150.96|1148.56|0
1657095600000|2022-07-06 08:20:00|1157.23|1154.83|1156.62|1154.22|1157.97|1155.57|1155.26|1152.86|0
1657095900000|2022-07-06 08:25:00|1156.49|1154.09|1161.66|1159.26|1161.66|1159.26|1156.25|1153.85|0
1657096200000|2022-07-06 08:30:00|1161.79|1159.39|1164.99|1162.59|1165.6|1163.2|1161.79|1159.39|0
1657096500000|2022-07-06 08:35:00|1164.86|1162.46|1164.12|1161.72|1165.85|1163.45|1162.28|1159.88|0
1657096800000|2022-07-06 08:40:00|1164.37|1161.97|1168.56|1166.16|1169.79|1167.39|1164.25|1161.85|0
1657097100000|2022-07-06 08:45:00|1168.44|1166.04|1169.3|1166.9|1169.43|1167.03|1166.83|1164.43|0
1657097400000|2022-07-06 08:50:00|1169.05|1166.65|1165.36|1162.96|1169.67|1167.27|1164.74|1162.34|0
1657097700000|2022-07-06 08:55:00|1165.23|1162.83|1168.67|1166.27|1168.67|1166.27|1164|1161.6|0
1657098000000|2022-07-06 09:00:00|1168.18|1165.78|1171.76|1169.36|1171.76|1169.36|1167.2|1164.8|0
1657098300000|2022-07-06 09:05:00|1171.63|1169.23|1168.06|1165.66|1172.61|1170.21|1168.06|1165.66|0
1657098600000|2022-07-06 09:10:00|1167.94|1165.54|1170.4|1168|1171.26|1168.86|1166.95|1164.55|0
1657098900000|2022-07-06 09:15:00|1170.53|1168.13|1167.2|1164.8|1172.61|1170.21|1166.46|1164.06|0
1657099200000|2022-07-06 09:20:00|1167.08|1164.68|1163.26|1160.86|1167.2|1164.8|1163.26|1160.86|0
1657099500000|2022-07-06 09:25:00|1163.01|1160.61|1160.68|1158.28|1163.75|1161.35|1160.55|1158.15|0
1657099800000|2022-07-06 09:30:00|1160.8|1158.4|1163.01|1160.61|1163.5|1161.1|1160.06|1157.66|0
1657100100000|2022-07-06 09:35:00|1162.77|1160.37|1165.47|1163.07|1166.21|1163.81|1162.4|1160|0
1657100400000|2022-07-06 09:40:00|1165.35|1162.95|1161.17|1158.77|1165.47|1163.07|1160.55|1158.15|0
1657100700000|2022-07-06 09:45:00|1161.53|1159.13|1161.04|1158.64|1163.26|1160.86|1160.06|1157.66|0
1657101000000|2022-07-06 09:50:00|1160.92|1158.52|1157.6|1155.2|1162.27|1159.87|1156.74|1154.34|0
1657101300000|2022-07-06 09:55:00|1156.99|1154.59|1157.84|1155.44|1158.83|1156.43|1156.25|1153.85|0
1657101600000|2022-07-06 10:00:00|1157.73|1155.33|1157.84|1155.44|1158.34|1155.94|1155.63|1153.23|0
1657101900000|2022-07-06 10:05:00|1157.35|1154.95|1156.99|1154.59|1157.73|1155.33|1154.65|1152.25|0
1657102200000|2022-07-06 10:10:00|1156.86|1154.46|1157.48|1155.08|1158.95|1156.55|1156.86|1154.46|0
1657102500000|2022-07-06 10:15:00|1157.6|1155.2|1157.97|1155.57|1158.33|1155.93|1156.37|1153.97|0
1657102800000|2022-07-06 10:20:00|1158.09|1155.69|1153.91|1151.51|1158.33|1155.93|1153.66|1151.26|0
1657103100000|2022-07-06 10:25:00|1153.66|1151.26|1154.28|1151.88|1155.87|1153.47|1153.42|1151.02|0
1657103400000|2022-07-06 10:30:00|1153.66|1151.26|1153.54|1151.14|1154.4|1152|1152.68|1150.28|0
1657103700000|2022-07-06 10:35:00|1153.41|1151.01|1154.89|1152.49|1155.76|1153.36|1152.92|1150.52|0
1657104000000|2022-07-06 10:40:00|1155.63|1153.23|1159.56|1157.16|1160.3|1157.9|1155.63|1153.23|0
1657104300000|2022-07-06 10:45:00|1159.45|1157.05|1160.68|1158.28|1161.91|1159.51|1159.07|1156.67|0
1657104600000|2022-07-06 10:50:00|1160.79|1158.39|1163.25|1160.85|1163.25|1160.85|1159.32|1156.92|0
1657104900000|2022-07-06 10:55:00|1163.14|1160.74|1160.3|1157.9|1163.5|1161.1|1160.3|1157.9|0
1657105200000|2022-07-06 11:00:00|1160.92|1158.52|1163.25|1160.85|1163.5|1161.1|1160.92|1158.52|0
1657105500000|2022-07-06 11:05:00|1163.01|1160.61|1163.99|1161.59|1165.22|1162.82|1162.52|1160.12|0
1657105800000|2022-07-06 11:10:00|1163.75|1161.35|1164.73|1162.33|1165.47|1163.07|1163.75|1161.35|0
1657106100000|2022-07-06 11:15:00|1164.48|1162.08|1162.89|1160.49|1165.47|1163.07|1162.27|1159.87|0
1657106400000|2022-07-06 11:20:00|1162.76|1160.36|1163.01|1160.61|1164.24|1161.84|1162.52|1160.12|0
1657106700000|2022-07-06 11:25:00|1163.14|1160.74|1164.98|1162.58|1165.47|1163.07|1161.53|1159.13|0
1657107000000|2022-07-06 11:30:00|1165.1|1162.7|1164.24|1161.84|1165.71|1163.31|1163.25|1160.85|0
1657107300000|2022-07-06 11:35:00|1163.99|1161.59|1163.99|1161.59|1164.98|1162.58|1163.25|1160.85|0
1657107600000|2022-07-06 11:40:00|1163.75|1161.35|1167.57|1165.17|1168.67|1166.27|1163.75|1161.35|0
1657107900000|2022-07-06 11:45:00|1167.68|1165.28|1170.77|1168.37|1171.13|1168.73|1167.68|1165.28|0
1657108200000|2022-07-06 11:50:00|1170.64|1168.24|1169.9|1167.5|1172.86|1170.46|1169.41|1167.01|0
1657108500000|2022-07-06 11:55:00|1170.03|1167.63|1168.67|1166.27|1170.88|1168.48|1168.67|1166.27|0
1657108800000|2022-07-06 12:00:00|1169.41|1167.01|1173.35|1170.95|1175.07|1172.67|1168.91|1166.51|0
1657109100000|2022-07-06 12:05:00|1173.84|1171.44|1172.46|1170.06|1174.33|1171.93|1170.49|1168.09|0
1657109400000|2022-07-06 12:10:00|1171.96|1169.56|1171.96|1169.56|1174.92|1172.52|1171.47|1169.07|0
1657109700000|2022-07-06 12:15:00|1171.72|1169.32|1169.99|1167.59|1172.46|1170.06|1169.01|1166.61|0
1657110000000|2022-07-06 12:20:00|1169.75|1167.35|1166.55|1164.15|1169.88|1167.48|1166.3|1163.9|0
1657110300000|2022-07-06 12:25:00|1166.3|1163.9|1168.27|1165.87|1169.26|1166.86|1166.3|1163.9|0
1657110600000|2022-07-06 12:30:00|1167.53|1165.13|1165.32|1162.92|1168.27|1165.87|1164.83|1162.43|0
1657110900000|2022-07-06 12:35:00|1165.56|1163.16|1162.12|1159.72|1165.81|1163.41|1161.63|1159.23|0
1657111200000|2022-07-06 12:40:00|1161.87|1159.47|1156.71|1154.31|1164.83|1162.43|1156.71|1154.31|0
1657111500000|2022-07-06 12:45:00|1156.96|1154.56|1153.02|1150.62|1157.45|1155.05|1152.78|1150.38|0
1657111800000|2022-07-06 12:50:00|1153.51|1151.11|1157.69|1155.29|1158.56|1156.16|1153.4|1151|0
1657112100000|2022-07-06 12:55:00|1157.94|1155.54|1158.68|1156.28|1160.4|1158|1157.45|1155.05|0
1657112400000|2022-07-06 13:00:00|1158.92|1156.52|1159.66|1157.26|1159.66|1157.26|1156.95|1154.55|0
1657112700000|2022-07-06 13:05:00|1159.41|1157.01|1157.45|1155.05|1159.91|1157.51|1156.95|1154.55|0
1657113000000|2022-07-06 13:10:00|1157.2|1154.8|1155.97|1153.57|1157.45|1155.05|1154.5|1152.1|0
1657113300000|2022-07-06 13:15:00|1155.73|1153.33|1158.43|1156.03|1159.41|1157.01|1155.48|1153.08|0
1657113600000|2022-07-06 13:20:00|1158.18|1155.78|1153.27|1150.87|1159.66|1157.26|1151.79|1149.39|0
1657113900000|2022-07-06 13:25:00|1153.02|1150.62|1154|1151.6|1156.95|1154.55|1151.55|1149.15|0
1657114200000|2022-07-06 13:30:00|1153.76|1151.36|1145.16|1142.76|1156.46|1154.06|1138.78|1136.38|0
1657114500000|2022-07-06 13:35:00|1144.42|1142.02|1157.63|1155.23|1158.37|1155.97|1144.42|1142.02|0
1657114800000|2022-07-06 13:40:00|1157.87|1155.47|1152.95|1150.55|1161.32|1158.92|1150|1147.6|0
1657115100000|2022-07-06 13:45:00|1152.7|1150.3|1162.29|1159.89|1164.26|1161.86|1151.47|1149.07|0
1657115400000|2022-07-06 13:50:00|1161.93|1159.53|1161.55|1159.15|1165.49|1163.09|1156.63|1154.23|0
1657115700000|2022-07-06 13:55:00|1161.31|1158.91|1153.32|1150.92|1164.75|1162.35|1149.99|1147.59|0
1657116000000|2022-07-06 14:00:00|1156.63|1154.23|1159.71|1157.31|1165.24|1162.84|1153.07|1150.67|0
1657116300000|2022-07-06 14:05:00|1159.34|1156.94|1142.38|1139.98|1159.58|1157.18|1139.92|1137.52|0
1657116600000|2022-07-06 14:10:00|1143.11|1140.71|1162.78|1160.38|1167.21|1164.81|1142.62|1140.22|0
1657116900000|2022-07-06 14:15:00|1162.29|1159.89|1161.93|1159.53|1165.98|1163.58|1158.35|1155.95|0
1657117200000|2022-07-06 14:20:00|1162.54|1160.14|1155.16|1152.76|1164.51|1162.11|1152.45|1150.05|0
1657117500000|2022-07-06 14:25:00|1156.39|1153.99|1153.54|1151.14|1159.09|1156.69|1150.1|1147.7|0
1657117800000|2022-07-06 14:30:00|1153.29|1150.89|1157.11|1154.71|1157.72|1155.32|1149.98|1147.58|0
1657118100000|2022-07-06 14:35:00|1157.22|1154.82|1157.96|1155.56|1160.42|1158.02|1155.01|1152.61|0
1657118400000|2022-07-06 14:40:00|1157.22|1154.82|1153.92|1151.52|1162.29|1159.89|1152.94|1150.54|0
1657118700000|2022-07-06 14:45:00|1153.68|1151.28|1162.53|1160.13|1162.53|1160.13|1151.84|1149.44|0
1657119000000|2022-07-06 14:50:00|1163.02|1160.62|1159.58|1157.18|1165.24|1162.84|1158.1|1155.7|0
1657119300000|2022-07-06 14:55:00|1159.33|1156.93|1158.1|1155.7|1163.52|1161.12|1156.13|1153.73|0
1657119600000|2022-07-06 15:00:00|1157.86|1155.46|1169.18|1166.78|1171.15|1168.75|1157.12|1154.72|0
1657119900000|2022-07-06 15:05:00|1169.42|1167.02|1168.51|1166.11|1170.23|1167.83|1165.8|1163.4|0
1657120200000|2022-07-06 15:10:00|1168.89|1166.49|1165.31|1162.91|1172.2|1169.8|1164.57|1162.17|0
1657120500000|2022-07-06 15:15:00|1165.56|1163.16|1162.37|1159.97|1165.56|1163.16|1161.13|1158.73|0
1657120800000|2022-07-06 15:20:00|1162.13|1159.73|1162.87|1160.47|1165.57|1163.17|1160.65|1158.25|0
1657121100000|2022-07-06 15:25:00|1162.37|1159.97|1168.61|1166.21|1169.76|1167.36|1162.37|1159.97|0
1657121400000|2022-07-06 15:30:00|1169.35|1166.95|1171.81|1169.41|1177.47|1175.07|1167.63|1165.23|0
1657121700000|2022-07-06 15:35:00|1172.06|1169.66|1170.46|1168.06|1173.04|1170.64|1169.1|1166.7|0
1657122000000|2022-07-06 15:40:00|1170.33|1167.93|1175.01|1172.61|1176.24|1173.84|1170.33|1167.93|0
1657122300000|2022-07-06 15:45:00|1175.75|1173.35|1171.07|1168.67|1177.96|1175.56|1168.86|1166.46|0
1657122600000|2022-07-06 15:50:00|1170.58|1168.18|1171.96|1169.56|1172.94|1170.54|1167.38|1164.98|0
1657122900000|2022-07-06 15:55:00|1170.72|1168.32|1166.79|1164.39|1172.45|1170.05|1165.8|1163.4|0
1657123200000|2022-07-06 16:00:00|1166.91|1164.51|1172.79|1170.39|1173.78|1171.38|1166.05|1163.65|0
1657123500000|2022-07-06 16:05:00|1172.06|1169.66|1173.29|1170.89|1175.01|1172.61|1167.63|1165.23|0
1657123800000|2022-07-06 16:10:00|1172.79|1170.39|1166.4|1164|1174.27|1171.87|1166.4|1164|0
1657124100000|2022-07-06 16:15:00|1166.64|1164.24|1168.86|1166.46|1169.84|1167.44|1165.66|1163.26|0
1657124400000|2022-07-06 16:20:00|1168.61|1166.21|1172.3|1169.9|1173.04|1170.64|1166.89|1164.49|0
1657124700000|2022-07-06 16:25:00|1172.55|1170.15|1168.36|1165.96|1172.55|1170.15|1167.87|1165.47|0
1657125000000|2022-07-06 16:30:00|1168.12|1165.72|1168.12|1165.72|1171.07|1168.67|1167.87|1165.47|0
1657125300000|2022-07-06 16:35:00|1167.87|1165.47|1167.87|1165.47|1168.86|1166.46|1164.43|1162.03|0
1657125600000|2022-07-06 16:40:00|1167.63|1165.23|1165.17|1162.77|1169.35|1166.95|1164.18|1161.78|0
1657125900000|2022-07-06 16:45:00|1165.41|1163.01|1167.38|1164.98|1167.62|1165.22|1164.67|1162.27|0
1657126200000|2022-07-06 16:50:00|1167.13|1164.73|1167.13|1164.73|1171.07|1168.67|1166.64|1164.24|0
1657126500000|2022-07-06 16:55:00|1166.89|1164.49|1165.41|1163.01|1168.36|1165.96|1164.18|1161.78|0
1657126800000|2022-07-06 17:00:00|1165.16|1162.76|1160.98|1158.58|1165.16|1162.76|1159.26|1156.86|0
1657127100000|2022-07-06 17:05:00|1160.25|1157.85|1156.31|1153.91|1160.49|1158.09|1154.84|1152.44|0
1657127400000|2022-07-06 17:10:00|1156.56|1154.16|1157.35|1154.95|1158.79|1156.39|1156.31|1153.91|0
1657127700000|2022-07-06 17:15:00|1156.86|1154.46|1157.35|1154.95|1159.81|1157.41|1156.12|1153.72|0
1657128000000|2022-07-06 17:20:00|1157.11|1154.71|1158.83|1156.43|1159.81|1157.41|1155.88|1153.48|0
1657128300000|2022-07-06 17:25:00|1158.58|1156.18|1160.8|1158.4|1162.27|1159.87|1157.84|1155.44|0
1657128600000|2022-07-06 17:30:00|1161.29|1158.89|1160.19|1157.79|1162.03|1159.63|1159.07|1156.67|0
1657128900000|2022-07-06 17:35:00|1160.06|1157.66|1158.58|1156.18|1160.8|1158.4|1157.6|1155.2|0
1657129200000|2022-07-06 17:40:00|1158.09|1155.69|1159.32|1156.92|1161.04|1158.64|1157.11|1154.71|0
1657129500000|2022-07-06 17:45:00|1159.57|1157.17|1157.11|1154.71|1159.57|1157.17|1156.37|1153.97|0
1657129800000|2022-07-06 17:50:00|1156.86|1154.46|1155.88|1153.48|1157.6|1155.2|1155.63|1153.23|0
1657130100000|2022-07-06 17:55:00|1155.63|1153.23|1155.51|1153.11|1157.35|1154.95|1153.66|1151.26|0
1657130400000|2022-07-06 18:00:00|1155.63|1153.23|1158.33|1155.45|1163.5|1160.62|1150.47|1148.07|0
1657130700000|2022-07-06 18:05:00|1156.85|1153.97|1152.34|1149.46|1156.85|1153.97|1142.84|1139.96|0
1657131000000|2022-07-06 18:10:00|1152.59|1149.71|1154.97|1152.09|1167.32|1164.44|1152.1|1149.22|0
1657131300000|2022-07-06 18:15:00|1154.86|1151.98|1163.09|1160.21|1164.94|1162.06|1154.86|1151.98|0
1657131600000|2022-07-06 18:20:00|1163.83|1160.95|1159.15|1156.27|1163.83|1160.95|1157.68|1154.8|0
1657131900000|2022-07-06 18:25:00|1159.65|1156.77|1143.8|1140.92|1165.55|1162.67|1143.8|1140.92|0
1657132200000|2022-07-06 18:30:00|1142.69|1139.81|1136.8|1133.92|1146.99|1144.11|1131.89|1129.01|0
1657132500000|2022-07-06 18:35:00|1135.82|1132.94|1136.06|1133.18|1142.69|1139.81|1131.65|1128.77|0
1657132800000|2022-07-06 18:40:00|1135.82|1132.94|1128.08|1125.2|1136.06|1133.18|1126.5|1123.62|0
1657133100000|2022-07-06 18:45:00|1127.34|1124.46|1133.98|1131.1|1134.47|1131.59|1124.15|1121.27|0
1657133400000|2022-07-06 18:50:00|1134.22|1131.34|1132.26|1129.38|1136.43|1133.55|1130.54|1127.66|0
1657133700000|2022-07-06 18:55:00|1133.49|1130.61|1129.55|1126.67|1134.71|1131.83|1129.06|1126.18|0
1657134000000|2022-07-06 19:00:00|1129.06|1126.18|1135.54|1132.66|1138.99|1136.11|1128.82|1125.94|0
1657134300000|2022-07-06 19:05:00|1135.29|1132.41|1132.59|1129.71|1137.63|1134.75|1131.85|1128.97|0
1657134600000|2022-07-06 19:10:00|1131.85|1128.97|1126.21|1123.33|1133.08|1130.2|1126.21|1123.33|0
1657134900000|2022-07-06 19:15:00|1126.45|1123.57|1126.21|1123.33|1130.13|1127.25|1124.24|1121.36|0
1657135200000|2022-07-06 19:20:00|1126.45|1123.57|1121.54|1118.66|1126.58|1123.7|1121.3|1118.42|0
1657135500000|2022-07-06 19:25:00|1121.3|1118.42|1121.79|1118.91|1124.49|1121.61|1121.05|1118.17|0
1657135800000|2022-07-06 19:30:00|1122.03|1119.15|1119.82|1116.94|1124.49|1121.61|1119.58|1116.7|0
1657136100000|2022-07-06 19:35:00|1119.58|1116.7|1124.19|1121.31|1124.69|1121.81|1115.84|1112.96|0
1657136400000|2022-07-06 19:40:00|1124.69|1121.81|1127.4|1125|1128.87|1126.47|1123.7|1120.82|0
1657136700000|2022-07-06 19:45:00|1127.64|1125.24|1132.4|1130|1134|1131.6|1127.48|1125.08|0
1657137000000|2022-07-06 19:50:00|1131.66|1129.26|1145.18|1142.3|1147.89|1145.01|1131.66|1129.26|0
1657137300000|2022-07-06 19:55:00|1145.68|1142.8|1141.18|1138.3|1146.91|1144.03|1139.95|1137.07|0
1657137600000|2022-07-06 20:00:00|1140.19|1137.31|1139.95|1137.55|1141.18|1138.54|1138.97|1136.09|0
1657137900000|2022-07-06 20:05:00|1139.71|1137.31|1137.25|1134.85|1139.71|1137.31|1136.02|1133.62|0
1657138200000|2022-07-06 20:10:00|1137.5|1135.1|1137.5|1135.1|1138.23|1135.83|1135.78|1133.38|0
1657138500000|2022-07-06 20:15:00|1137.94|1135.14|1136.96|1134.16|1138.19|1135.39|1136.96|1134.16|0
1657138800000|2022-07-06 20:20:00|1136.71|1133.91|1136.71|1133.91|1137.7|1134.9|1136.47|1133.67|0
1657139100000|2022-07-06 20:25:00|1136.59|1133.79|1136.71|1133.91|1136.96|1134.16|1136.22|1133.42|0
1657139400000|2022-07-06 20:30:00|1136.96|1134.16|1137.82|1135.02|1138.19|1135.39|1136.96|1134.16|0
1657139700000|2022-07-06 20:35:00|1137.7|1134.9|1137.69|1134.89|1137.94|1135.14|1136.22|1133.42|0
1657140000000|2022-07-06 20:40:00|1136.96|1134.16|1136.96|1134.16|1137.69|1134.89|1136.47|1133.67|0
1657140300000|2022-07-06 20:45:00|1137.2|1134.4|1137.6|1134.8|1138.09|1135.29|1136.71|1133.91|0
1657140600000|2022-07-06 20:50:00|1137.84|1135.04|1136.86|1134.06|1138.09|1135.29|1136.86|1134.06|0
1657140900000|2022-07-06 20:55:00|1136.37|1133.57|1135.76|1132.96|1136.61|1133.81|1135.76|1132.96|0
1657141200000|2022-07-06 21:00:00|1135.96|1133.16|1135.99|1133.19|1136.17|1133.37|1135.96|1133.16|0
1657141500000|2022-07-06 21:05:00|1136.02|1133.22|1136.02|1133.22|1136.1|1133.3|1135.81|1133.01|0
1657141800000|2022-07-06 21:10:00|1136.06|1133.26|1136.06|1133.26|1136.24|1133.44|1136.06|1133.26|0
1657142100000|2022-07-06 21:15:00|1136.02|1133.22|1135.67|1132.87|1136.1|1133.3|1135.25|1132.45|0
1657142400000|2022-07-06 21:20:00|1135.7|1132.9|1135.78|1132.98|1135.81|1133.01|1135.63|1132.83|0
1657142700000|2022-07-06 21:25:00|1135.81|1133.01|1135.91|1133.11|1135.99|1133.19|1135.81|1133.01|0
1657143000000|2022-07-06 21:30:00|1135.99|1133.19|1135.99|1133.19|1136.06|1133.26|1135.91|1133.11|0
1657143300000|2022-07-06 21:35:00|1136.02|1133.22|1135.91|1133.11|1136.02|1133.22|1135.91|1133.11|0
1657143600000|2022-07-06 21:40:00|1135.95|1133.15|1135.99|1133.19|1135.99|1133.19|1135.88|1133.08|0
1657143900000|2022-07-06 21:45:00|1135.78|1132.98|1135.88|1133.08|1135.88|1133.08|1135.52|1132.72|0
1657144200000|2022-07-06 21:50:00|1135.81|1133.01|1135.46|1132.66|1135.88|1133.08|1135.46|1132.66|0
1657144500000|2022-07-06 21:55:00|1135.48|1132.68|1136.28|1133.48|1136.32|1133.52|1135.24|1132.44|0
1657144800000|2022-07-06 22:00:00|1136.49|1133.69|1135.63|1132.83|1136.49|1133.69|1134.64|1131.84|0
1657145100000|2022-07-06 22:05:00|1135.38|1132.58|1135.26|1132.46|1135.38|1132.58|1134.64|1131.84|0
1657145400000|2022-07-06 22:10:00|1135.14|1132.34|1138.09|1135.29|1138.09|1135.29|1135.14|1132.34|0
1657145700000|2022-07-06 22:15:00|1137.97|1135.17|1137.35|1134.55|1138.33|1135.53|1137.1|1134.3|0
1657146000000|2022-07-06 22:20:00|1137.23|1134.43|1135.38|1132.58|1137.35|1134.55|1135.14|1132.34|0
1657146300000|2022-07-06 22:25:00|1135.63|1132.83|1136.86|1134.06|1137.1|1134.3|1135.63|1132.83|0
1657146600000|2022-07-06 22:30:00|1136.61|1133.81|1137.35|1134.55|1137.59|1134.79|1136.36|1133.56|0
1657146900000|2022-07-06 22:35:00|1137.48|1134.68|1138.58|1135.78|1139.56|1136.76|1137.48|1134.68|0
1657147200000|2022-07-06 22:40:00|1138.71|1135.91|1138.7|1135.9|1139.07|1136.27|1137.84|1135.04|0
1657147500000|2022-07-06 22:45:00|1138.58|1135.78|1138.33|1135.53|1138.58|1135.78|1137.84|1135.04|0
1657147800000|2022-07-06 22:50:00|1138.46|1135.66|1139.07|1136.27|1139.56|1136.76|1138.33|1135.53|0
1657148100000|2022-07-06 22:55:00|1138.82|1136.02|1139.07|1136.27|1139.81|1137.01|1138.82|1136.02|0
1657148400000|2022-07-06 23:00:00|1138.7|1135.9|1138.08|1135.28|1138.82|1136.02|1137.35|1134.55|0
1657148700000|2022-07-06 23:05:00|1137.84|1135.04|1138.08|1135.28|1138.58|1135.78|1137.1|1134.3|0
1657149000000|2022-07-06 23:10:00|1137.84|1135.04|1139.31|1136.51|1139.56|1136.76|1137.84|1135.04|0
1657149300000|2022-07-06 23:15:00|1139.07|1136.27|1139.81|1137.01|1140.3|1137.5|1139.07|1136.27|0
1657149600000|2022-07-06 23:20:00|1139.56|1136.76|1140.05|1137.25|1140.54|1137.74|1139.56|1136.76|0
1657149900000|2022-07-06 23:25:00|1139.81|1137.01|1139.56|1136.76|1140.05|1137.25|1139.31|1136.51|0
1657150200000|2022-07-06 23:30:00|1139.69|1136.89|1137.84|1135.04|1139.69|1136.89|1137.84|1135.04|0
1657150500000|2022-07-06 23:35:00|1137.97|1135.17|1138.82|1136.02|1139.56|1136.76|1137.84|1135.04|0
1657150800000|2022-07-06 23:40:00|1138.95|1136.15|1138.33|1135.53|1139.56|1136.76|1137.84|1135.04|0
1657151100000|2022-07-06 23:45:00|1138.57|1135.77|1135.75|1132.95|1138.82|1136.02|1134.89|1132.09|0
1657151400000|2022-07-06 23:50:00|1135.87|1133.07|1136.36|1133.56|1137.1|1134.3|1135.87|1133.07|0
1657151700000|2022-07-06 23:55:00|1136.61|1133.81|1137.59|1134.79|1137.59|1134.79|1136.36|1133.56|0
1657152000000|2022-07-07 00:00:00|1137.84|1135.04|1143.25|1140.45|1143.74|1140.94|1137.84|1135.04|0
1657152300000|2022-07-07 00:05:00|1144.61|1141.81|1145.95|1143.15|1146.94|1144.14|1143.74|1140.94|0
1657152600000|2022-07-07 00:10:00|1146.08|1143.28|1144.72|1141.92|1146.94|1144.14|1144.23|1141.43|0
1657152900000|2022-07-07 00:15:00|1144.97|1142.17|1144.72|1141.92|1147.8|1145|1143.98|1141.18|0
1657153200000|2022-07-07 00:20:00|1144.48|1141.68|1143|1140.2|1144.48|1141.68|1142.75|1139.95|0
1657153500000|2022-07-07 00:25:00|1142.75|1139.95|1143.74|1140.94|1144.48|1141.68|1142.51|1139.71|0
1657153800000|2022-07-07 00:30:00|1143.49|1140.69|1144.97|1142.17|1145.34|1142.54|1141.28|1138.48|0
1657154100000|2022-07-07 00:35:00|1145.21|1142.41|1141.03|1138.23|1145.21|1142.41|1141.03|1138.23|0
1657154400000|2022-07-07 00:40:00|1140.54|1137.74|1139.68|1136.88|1140.79|1137.99|1138.21|1135.41|0
1657154700000|2022-07-07 00:45:00|1139.8|1137|1141.77|1138.97|1141.77|1138.97|1139.06|1136.26|0
1657155000000|2022-07-07 00:50:00|1141.52|1138.72|1142.75|1139.95|1143.49|1140.69|1141.03|1138.23|0
1657155300000|2022-07-07 00:55:00|1142.64|1139.84|1142.88|1140.08|1143.49|1140.69|1141.52|1138.72|0
1657155600000|2022-07-07 01:00:00|1142.75|1139.95|1148.66|1145.86|1151.61|1148.81|1142.51|1139.71|0
1657155900000|2022-07-07 01:05:00|1148.17|1145.37|1147.92|1145.12|1148.9|1146.1|1147.18|1144.38|0
1657156200000|2022-07-07 01:10:00|1147.43|1144.63|1149.4|1146.6|1151.86|1149.06|1147.43|1144.63|0
1657156500000|2022-07-07 01:15:00|1149.77|1146.97|1151.12|1148.32|1151.37|1148.57|1149.15|1146.35|0
1657156800000|2022-07-07 01:20:00|1151|1148.2|1148.41|1145.61|1152.1|1149.3|1148.41|1145.61|0
1657157100000|2022-07-07 01:25:00|1148.05|1145.25|1148.9|1146.1|1149.15|1146.35|1146.2|1143.4|0
1657157400000|2022-07-07 01:30:00|1148.54|1145.74|1149.89|1147.09|1151.37|1148.57|1147.67|1144.87|0
1657157700000|2022-07-07 01:35:00|1150.13|1147.33|1151.61|1148.81|1151.86|1149.06|1148.66|1145.86|0
1657158000000|2022-07-07 01:40:00|1152.1|1149.3|1154.32|1151.52|1156.29|1153.49|1152.1|1149.3|0
1657158300000|2022-07-07 01:45:00|1153.83|1151.03|1152.35|1149.55|1155.06|1152.26|1152.35|1149.55|0
1657158600000|2022-07-07 01:50:00|1152.1|1149.3|1150.63|1147.83|1152.97|1150.17|1149.89|1147.09|0
1657158900000|2022-07-07 01:55:00|1150.75|1147.95|1150.26|1147.46|1151.74|1148.94|1149.89|1147.09|0
1657159200000|2022-07-07 02:00:00|1150.02|1147.22|1147.06|1144.26|1150.02|1147.22|1145.95|1143.15|0
1657159500000|2022-07-07 02:05:00|1147.18|1144.38|1147.43|1144.63|1147.92|1145.12|1145.7|1142.9|0
1657159800000|2022-07-07 02:10:00|1147.18|1144.38|1146.44|1143.64|1149.39|1146.59|1146.44|1143.64|0
1657160100000|2022-07-07 02:15:00|1146.19|1143.39|1144.23|1141.43|1146.44|1143.64|1142.26|1139.46|0
1657160400000|2022-07-07 02:20:00|1143.98|1141.18|1143.73|1140.93|1144.72|1141.92|1142.5|1139.7|0
1657160700000|2022-07-07 02:25:00|1143.86|1141.06|1145.95|1143.15|1146.19|1143.39|1143.86|1141.06|0
1657161000000|2022-07-07 02:30:00|1145.83|1143.03|1142.75|1139.95|1146.44|1143.64|1142.75|1139.95|0
1657161300000|2022-07-07 02:35:00|1142.5|1139.7|1142.26|1139.46|1144.23|1141.43|1141.27|1138.47|0
1657161600000|2022-07-07 02:40:00|1142.5|1139.7|1137.83|1135.03|1142.75|1139.95|1137.09|1134.29|0
1657161900000|2022-07-07 02:45:00|1137.34|1134.54|1136.85|1134.05|1138.08|1135.28|1136.35|1133.55|0
1657162200000|2022-07-07 02:50:00|1136.97|1134.17|1137.96|1135.16|1138.32|1135.52|1136.24|1133.44|0
1657162500000|2022-07-07 02:55:00|1137.83|1135.03|1135.74|1132.94|1138.57|1135.77|1135.37|1132.57|0
1657162800000|2022-07-07 03:00:00|1135.86|1133.06|1138.57|1135.77|1139.19|1136.39|1135.86|1133.06|0
1657163100000|2022-07-07 03:05:00|1138.32|1135.52|1138.2|1135.4|1139.06|1136.26|1137.83|1135.03|0
1657163400000|2022-07-07 03:10:00|1138.07|1135.27|1135.99|1133.19|1138.81|1136.01|1135.62|1132.82|0
1657163700000|2022-07-07 03:15:00|1136.11|1133.31|1134.76|1131.96|1137.58|1134.78|1134.63|1131.83|0
1657164000000|2022-07-07 03:20:00|1134.63|1131.83|1135.12|1132.32|1136.11|1133.31|1134.63|1131.83|0
1657164300000|2022-07-07 03:25:00|1134.88|1132.08|1136.48|1133.68|1137.09|1134.29|1134.63|1131.83|0
1657164600000|2022-07-07 03:30:00|1136.35|1133.55|1137.83|1135.03|1139.3|1136.5|1135.62|1132.82|0
1657164900000|2022-07-07 03:35:00|1137.58|1134.78|1137.09|1134.29|1138.32|1135.52|1136.84|1134.04|0
1657165200000|2022-07-07 03:40:00|1137.34|1134.54|1137.09|1134.29|1138.32|1135.52|1136.84|1134.04|0
1657165500000|2022-07-07 03:45:00|1136.84|1134.04|1138.56|1135.76|1139.06|1136.26|1134.88|1132.08|0
1657165800000|2022-07-07 03:50:00|1138.69|1135.89|1138.56|1135.76|1139.55|1136.75|1138.32|1135.52|0
1657166100000|2022-07-07 03:55:00|1138.32|1135.52|1139.92|1137.12|1140.17|1137.37|1138.32|1135.52|0
1657166400000|2022-07-07 04:00:00|1139.68|1136.88|1137.33|1134.53|1139.68|1136.88|1136.84|1134.04|0
1657166700000|2022-07-07 04:05:00|1137.09|1134.29|1138.32|1135.52|1138.56|1135.76|1136.35|1133.55|0
1657167000000|2022-07-07 04:10:00|1138.56|1135.76|1138.81|1136.01|1139.06|1136.26|1137.33|1134.53|0
1657167300000|2022-07-07 04:15:00|1138.56|1135.76|1139.06|1136.26|1139.3|1136.5|1137.09|1134.29|0
1657167600000|2022-07-07 04:20:00|1139.3|1136.5|1138.32|1135.52|1140.53|1137.73|1138.32|1135.52|0
1657167900000|2022-07-07 04:25:00|1138.56|1135.76|1138.81|1136.01|1139.06|1136.26|1138.32|1135.52|0
1657168200000|2022-07-07 04:30:00|1138.56|1135.76|1136.6|1133.8|1139.06|1136.26|1136.6|1133.8|0
1657168500000|2022-07-07 04:35:00|1136.35|1133.55|1136.35|1133.55|1137.33|1134.53|1136.1|1133.3|0
1657168800000|2022-07-07 04:40:00|1136.48|1133.68|1135.99|1133.19|1137.09|1134.29|1135.99|1133.19|0
1657169100000|2022-07-07 04:45:00|1136.1|1133.3|1135.37|1132.57|1136.35|1133.55|1134.63|1131.83|0
1657169400000|2022-07-07 04:50:00|1135.12|1132.32|1135.12|1132.32|1135.86|1133.06|1134.87|1132.07|0
1657169700000|2022-07-07 04:55:00|1135.25|1132.45|1134.87|1132.07|1135.25|1132.45|1134.63|1131.83|0
1657170000000|2022-07-07 05:00:00|1134.63|1131.83|1133.28|1130.48|1135.99|1133.19|1130.09|1127.29|0
1657170300000|2022-07-07 05:05:00|1133.4|1130.6|1129.47|1126.67|1133.89|1131.09|1129.22|1126.42|0
1657170600000|2022-07-07 05:10:00|1129.71|1126.91|1125.54|1122.74|1130.2|1127.4|1125.54|1122.74|0
1657170900000|2022-07-07 05:15:00|1125.29|1122.49|1126.76|1123.96|1126.76|1123.96|1123.82|1121.02|0
1657171200000|2022-07-07 05:20:00|1126.52|1123.72|1127.5|1124.7|1127.5|1124.7|1126.15|1123.35|0
1657171500000|2022-07-07 05:25:00|1127.38|1124.58|1127.99|1125.19|1128.48|1125.68|1127.01|1124.21|0
1657171800000|2022-07-07 05:30:00|1127.75|1124.95|1130.94|1128.14|1131.19|1128.39|1127.25|1124.45|0
1657172100000|2022-07-07 05:35:00|1131.19|1128.39|1131.43|1128.63|1132.41|1129.61|1129.71|1126.91|0
1657172400000|2022-07-07 05:40:00|1131.56|1128.76|1132.41|1129.61|1132.66|1129.86|1131.43|1128.63|0
1657172700000|2022-07-07 05:45:00|1131.92|1129.12|1130.45|1127.65|1131.92|1129.12|1129.46|1126.66|0
1657173000000|2022-07-07 05:50:00|1130.33|1127.53|1131.43|1128.63|1131.68|1128.88|1128.73|1125.93|0
1657173300000|2022-07-07 05:55:00|1131.18|1128.38|1130.45|1127.65|1131.68|1128.88|1130.2|1127.4|0
1657173600000|2022-07-07 06:00:00|1129.84|1127.04|1128.97|1126.17|1131.18|1128.38|1127.74|1124.94|0
1657173900000|2022-07-07 06:05:00|1129.1|1126.3|1128.24|1125.44|1130.94|1128.14|1128.24|1125.44|0
1657174200000|2022-07-07 06:10:00|1128.48|1125.68|1131.07|1128.27|1132.17|1129.37|1127.25|1124.45|0
1657174500000|2022-07-07 06:15:00|1130.94|1128.14|1130.2|1127.4|1131.07|1128.27|1128.23|1125.43|0
1657174800000|2022-07-07 06:20:00|1129.95|1127.15|1131.56|1128.76|1131.8|1129|1129.22|1126.42|0
1657175100000|2022-07-07 06:25:00|1131.43|1128.63|1131.43|1128.63|1132.79|1129.99|1130.45|1127.65|0
1657175400000|2022-07-07 06:30:00|1131.07|1128.27|1133.52|1130.72|1134.38|1131.58|1130.69|1127.89|0
1657175700000|2022-07-07 06:35:00|1133.4|1130.6|1134.26|1131.46|1135.36|1132.56|1133.15|1130.35|0
1657176000000|2022-07-07 06:40:00|1134.13|1131.33|1134.13|1131.33|1134.26|1131.46|1132.9|1130.1|0
1657176300000|2022-07-07 06:45:00|1133.89|1131.09|1132.9|1130.1|1134.13|1131.33|1132.29|1129.49|0
1657176600000|2022-07-07 06:50:00|1133.28|1130.48|1131.56|1128.76|1133.28|1130.48|1131.43|1128.63|0
1657176900000|2022-07-07 06:55:00|1131.67|1128.87|1132.9|1130.1|1133.15|1130.35|1130.82|1128.02|0
1657177200000|2022-07-07 07:00:00|1132.66|1129.86|1133.52|1130.72|1133.89|1131.09|1129.71|1126.91|0
1657177500000|2022-07-07 07:05:00|1132.95|1130.55|1129.75|1127.35|1133.19|1130.79|1129.51|1127.11|0
1657177800000|2022-07-07 07:10:00|1130|1127.6|1134.67|1132.27|1135.16|1132.76|1129.75|1127.35|0
1657178100000|2022-07-07 07:15:00|1134.42|1132.02|1134.55|1132.15|1136.88|1134.48|1133.93|1131.53|0
1657178400000|2022-07-07 07:20:00|1134.67|1132.27|1129.75|1127.35|1134.67|1132.27|1129.51|1127.11|0
1657178700000|2022-07-07 07:25:00|1130.24|1127.84|1131.14|1128.74|1131.87|1129.47|1129.88|1127.48|0
1657179000000|2022-07-07 07:30:00|1130.64|1128.24|1124.5|1122.1|1130.64|1128.24|1124.5|1122.1|0
1657179300000|2022-07-07 07:35:00|1124.75|1122.35|1126.22|1123.82|1126.59|1124.19|1124.5|1122.1|0
1657179600000|2022-07-07 07:40:00|1126.35|1123.95|1128.68|1126.28|1129.66|1127.26|1125.48|1123.08|0
1657179900000|2022-07-07 07:45:00|1128.81|1126.41|1127.94|1125.54|1129.41|1127.01|1127.08|1124.68|0
1657180200000|2022-07-07 07:50:00|1127.82|1125.42|1129.66|1127.26|1130.15|1127.75|1127.45|1125.05|0
1657180500000|2022-07-07 07:55:00|1128.92|1126.52|1127.69|1125.29|1129.3|1126.9|1126.96|1124.56|0
1657180800000|2022-07-07 08:00:00|1127.08|1124.68|1126.84|1124.44|1127.94|1125.54|1125.73|1123.33|0
1657181100000|2022-07-07 08:05:00|1126.96|1124.56|1123.52|1121.12|1127.33|1124.93|1123.02|1120.62|0
1657181400000|2022-07-07 08:10:00|1123.4|1121|1126.22|1123.82|1126.96|1124.56|1123.4|1121|0
1657181700000|2022-07-07 08:15:00|1126.35|1123.95|1126.59|1124.19|1126.96|1124.56|1125.73|1123.33|0
1657182000000|2022-07-07 08:20:00|1126.22|1123.82|1125.73|1123.33|1126.71|1124.31|1125.23|1122.83|0
1657182300000|2022-07-07 08:25:00|1125.48|1123.08|1125.23|1122.83|1126.35|1123.95|1125.23|1122.83|0
1657182600000|2022-07-07 08:30:00|1124.99|1122.59|1125.97|1123.57|1126.22|1123.82|1123.76|1121.36|0
1657182900000|2022-07-07 08:35:00|1126.1|1123.7|1128.68|1126.28|1130.15|1127.75|1124.74|1122.34|0
1657183200000|2022-07-07 08:40:00|1128.43|1126.03|1133.35|1130.95|1133.35|1130.95|1128.43|1126.03|0
1657183500000|2022-07-07 08:45:00|1133.23|1130.83|1133.59|1131.19|1134.08|1131.68|1131.87|1129.47|0
1657183800000|2022-07-07 08:50:00|1133.84|1131.44|1131.87|1129.47|1133.84|1131.44|1131.13|1128.73|0
1657184100000|2022-07-07 08:55:00|1132.36|1129.96|1128.67|1126.27|1136.05|1133.65|1122.53|1120.13|0
1657184400000|2022-07-07 09:00:00|1131.13|1128.73|1131.01|1128.61|1133.84|1131.44|1125.97|1123.57|0
1657184700000|2022-07-07 09:05:00|1131.13|1128.73|1130.03|1127.63|1133.97|1131.57|1128.92|1126.52|0
1657185000000|2022-07-07 09:10:00|1129.9|1127.5|1129.17|1126.77|1131.62|1129.22|1127.44|1125.04|0
1657185300000|2022-07-07 09:15:00|1128.92|1126.52|1125.97|1123.57|1129.41|1127.01|1125.48|1123.08|0
1657185600000|2022-07-07 09:20:00|1125.85|1123.45|1129.41|1127.01|1129.54|1127.14|1125.23|1122.83|0
1657185900000|2022-07-07 09:25:00|1129.17|1126.77|1130.64|1128.24|1131.38|1128.98|1127.69|1125.29|0
1657186200000|2022-07-07 09:30:00|1130.77|1128.37|1129.16|1126.76|1131.87|1129.47|1128.18|1125.78|0
1657186500000|2022-07-07 09:35:00|1129.05|1126.65|1129.16|1126.76|1130.64|1128.24|1127.2|1124.8|0
1657186800000|2022-07-07 09:40:00|1129.05|1126.65|1129.41|1127.01|1130.39|1127.99|1128.43|1126.03|0
1657187100000|2022-07-07 09:45:00|1129.66|1127.26|1131.38|1128.98|1132.36|1129.96|1129.16|1126.76|0
1657187400000|2022-07-07 09:50:00|1131.13|1128.73|1133.1|1130.7|1133.34|1130.94|1130.39|1127.99|0
1657187700000|2022-07-07 09:55:00|1132.85|1130.45|1134.08|1131.68|1134.33|1131.93|1132.24|1129.84|0
1657188000000|2022-07-07 10:00:00|1134.21|1131.81|1133.34|1130.94|1134.7|1132.3|1132.85|1130.45|0
1657188300000|2022-07-07 10:05:00|1133.59|1131.19|1134.32|1131.92|1134.57|1132.17|1131.75|1129.35|0
1657188600000|2022-07-07 10:10:00|1134.08|1131.68|1133.34|1130.94|1134.57|1132.17|1133.34|1130.94|0
1657188900000|2022-07-07 10:15:00|1133.47|1131.07|1136.91|1134.51|1137.03|1134.63|1132.36|1129.96|0
1657189200000|2022-07-07 10:20:00|1137.03|1134.63|1134.08|1131.68|1139.62|1137.22|1133.83|1131.43|0
1657189500000|2022-07-07 10:25:00|1133.83|1131.43|1132.73|1130.33|1135.31|1132.91|1132.24|1129.84|0
1657189800000|2022-07-07 10:30:00|1132.6|1130.2|1131.01|1128.61|1133.09|1130.69|1130.39|1127.99|0
1657190100000|2022-07-07 10:35:00|1130.88|1128.48|1130.63|1128.23|1132.85|1130.45|1130.63|1128.23|0
1657190400000|2022-07-07 10:40:00|1130.39|1127.99|1130.39|1127.99|1131.62|1129.22|1130.14|1127.74|0
1657190700000|2022-07-07 10:45:00|1130.14|1127.74|1130.14|1127.74|1130.63|1128.23|1129.16|1126.76|0
1657191000000|2022-07-07 10:50:00|1130.39|1127.99|1130.88|1128.48|1131.62|1129.22|1130.14|1127.74|0
1657191300000|2022-07-07 10:55:00|1131.12|1128.72|1129.4|1127|1132.97|1130.57|1129.04|1126.64|0
1657191600000|2022-07-07 11:00:00|1129.16|1126.76|1131.12|1128.72|1131.37|1128.97|1129.16|1126.76|0
1657191900000|2022-07-07 11:05:00|1131.37|1128.97|1132.11|1129.71|1132.35|1129.95|1130.63|1128.23|0
1657192200000|2022-07-07 11:10:00|1132.24|1129.84|1130.88|1128.48|1132.35|1129.95|1130.88|1128.48|0
1657192500000|2022-07-07 11:15:00|1131.12|1128.72|1131.37|1128.97|1132.48|1130.08|1130.63|1128.23|0
1657192800000|2022-07-07 11:20:00|1131.5|1129.1|1134.81|1132.41|1135.3|1132.9|1131.37|1128.97|0
1657193100000|2022-07-07 11:25:00|1134.69|1132.29|1134.57|1132.17|1134.69|1132.29|1132.35|1129.95|0
1657193400000|2022-07-07 11:30:00|1134.32|1131.92|1130.14|1127.74|1134.81|1132.41|1130.02|1127.62|0
1657193700000|2022-07-07 11:35:00|1130.02|1127.62|1130.38|1127.98|1130.88|1128.48|1129.16|1126.76|0
1657194000000|2022-07-07 11:40:00|1129.89|1127.49|1128.17|1125.77|1129.89|1127.49|1127.43|1125.03|0
1657194300000|2022-07-07 11:45:00|1127.43|1125.03|1128.55|1126.15|1130.14|1127.74|1127.43|1125.03|0
1657194600000|2022-07-07 11:50:00|1128.66|1126.26|1127.43|1125.03|1129.65|1127.25|1126.7|1124.3|0
1657194900000|2022-07-07 11:55:00|1127.19|1124.79|1124.73|1122.33|1127.19|1124.79|1123.99|1121.59|0
1657195200000|2022-07-07 12:00:00|1124.98|1122.58|1125.71|1123.31|1126.94|1124.54|1123.26|1120.86|0
1657195500000|2022-07-07 12:05:00|1125.47|1123.07|1125.22|1122.82|1126.2|1123.8|1124.48|1122.08|0
1657195800000|2022-07-07 12:10:00|1124.98|1122.58|1126.45|1124.05|1126.45|1124.05|1123.99|1121.59|0
1657196100000|2022-07-07 12:15:00|1126.58|1124.18|1130.14|1127.74|1130.14|1127.74|1125.71|1123.31|0
1657196400000|2022-07-07 12:20:00|1129.89|1127.49|1127.68|1125.28|1129.89|1127.49|1125.47|1123.07|0
1657196700000|2022-07-07 12:25:00|1127.81|1125.41|1128.05|1125.65|1128.66|1126.26|1126.2|1123.8|0
1657197000000|2022-07-07 12:30:00|1127.81|1125.41|1129.64|1127.24|1131|1128.6|1124.97|1122.57|0
1657197300000|2022-07-07 12:35:00|1130.02|1127.62|1128.17|1125.77|1130.63|1128.23|1126.94|1124.54|0
1657197600000|2022-07-07 12:40:00|1128.54|1126.14|1124.48|1122.08|1128.54|1126.14|1123.99|1121.59|0
1657197900000|2022-07-07 12:45:00|1124.24|1121.84|1124.39|1121.99|1126.96|1124.56|1122.03|1119.63|0
1657198200000|2022-07-07 12:50:00|1123.9|1121.5|1121.44|1119.04|1123.9|1121.5|1121.19|1118.79|0
1657198500000|2022-07-07 12:55:00|1121.69|1119.29|1124.27|1121.87|1124.27|1121.87|1121.19|1118.79|0
1657198800000|2022-07-07 13:00:00|1124.39|1121.99|1121.93|1119.53|1124.64|1122.24|1120.46|1118.06|0
1657199100000|2022-07-07 13:05:00|1122.18|1119.78|1123.78|1121.38|1124.88|1122.48|1121.19|1118.79|0
1657199400000|2022-07-07 13:10:00|1123.9|1121.5|1122.18|1119.78|1124.39|1121.99|1121.68|1119.28|0
1657199700000|2022-07-07 13:15:00|1122.42|1120.02|1124.39|1121.99|1125.5|1123.1|1122.42|1120.02|0
1657200000000|2022-07-07 13:20:00|1124.63|1122.23|1124.88|1122.48|1126.11|1123.71|1124.63|1122.23|0
1657200300000|2022-07-07 13:25:00|1124.63|1122.23|1122.42|1120.02|1124.63|1122.23|1121.44|1119.04|0
1657200600000|2022-07-07 13:30:00|1121.81|1119.41|1109.4|1107|1121.81|1119.41|1109.4|1107|0
1657200900000|2022-07-07 13:35:00|1109.16|1106.76|1107.13|1104.73|1110.87|1108.47|1103.69|1101.29|0
1657201200000|2022-07-07 13:40:00|1106.14|1103.74|1103.44|1101.04|1108.35|1105.95|1101.48|1099.08|0
1657201500000|2022-07-07 13:45:00|1101.97|1099.57|1099.52|1097.12|1105.41|1103.01|1098.78|1096.38|0
1657201800000|2022-07-07 13:50:00|1098.78|1096.38|1099.52|1097.12|1104.18|1101.78|1098.29|1095.89|0
1657202100000|2022-07-07 13:55:00|1099.76|1097.36|1100.25|1097.85|1102.71|1100.31|1099.52|1097.12|0
1657202400000|2022-07-07 14:00:00|1100.01|1097.61|1108.84|1106.44|1112.04|1109.64|1100.01|1097.61|0
1657202700000|2022-07-07 14:05:00|1109.34|1106.94|1108.11|1105.71|1113.02|1110.62|1107.13|1104.73|0
1657203000000|2022-07-07 14:10:00|1107.86|1105.46|1107.37|1104.97|1110.81|1108.41|1105.41|1103.01|0
1657203300000|2022-07-07 14:15:00|1106.88|1104.48|1110.81|1108.41|1112.28|1109.88|1104.92|1102.52|0
1657203600000|2022-07-07 14:20:00|1111.3|1108.9|1108.96|1106.56|1112.53|1110.13|1108.96|1106.56|0
1657203900000|2022-07-07 14:25:00|1109.45|1107.05|1105.52|1103.12|1109.45|1107.05|1105.27|1102.87|0
1657204200000|2022-07-07 14:30:00|1105.03|1102.63|1102.72|1100.32|1106.01|1103.61|1101.83|1099.43|0
1657204500000|2022-07-07 14:35:00|1102.59|1100.19|1104.44|1102.04|1105.92|1103.52|1101.25|1098.85|0
1657204800000|2022-07-07 14:40:00|1103.95|1101.55|1105.67|1103.27|1105.92|1103.52|1102.97|1100.57|0
1657205100000|2022-07-07 14:45:00|1105.92|1103.52|1100.51|1098.11|1107.89|1105.49|1100.51|1098.11|0
1657205400000|2022-07-07 14:50:00|1101|1098.6|1096.09|1093.69|1102.23|1099.83|1095.6|1093.2|0
1657205700000|2022-07-07 14:55:00|1095.85|1093.45|1100.03|1097.63|1100.52|1098.12|1095.85|1093.45|0
1657206000000|2022-07-07 15:00:00|1099.79|1097.39|1095.37|1092.97|1100.77|1098.37|1095.37|1092.97|0
1657206300000|2022-07-07 15:05:00|1095.61|1093.21|1096.1|1093.7|1096.1|1093.7|1093.65|1091.25|0
1657206600000|2022-07-07 15:10:00|1096.35|1093.95|1097.95|1095.55|1098.07|1095.67|1095.86|1093.46|0
1657206900000|2022-07-07 15:15:00|1097.82|1095.42|1097.82|1095.42|1098.31|1095.91|1095.12|1092.72|0
1657207200000|2022-07-07 15:20:00|1098.07|1095.67|1101.01|1098.61|1103.22|1100.82|1096.35|1093.95|0
1657207500000|2022-07-07 15:25:00|1100.52|1098.12|1101.5|1099.1|1102|1099.6|1097.08|1094.68|0
1657207800000|2022-07-07 15:30:00|1102|1099.6|1099.91|1097.51|1103.47|1101.07|1099.91|1097.51|0
1657208100000|2022-07-07 15:35:00|1100.77|1098.37|1100.52|1098.12|1101.75|1099.35|1098.56|1096.16|0
1657208400000|2022-07-07 15:40:00|1100.28|1097.88|1098.31|1095.91|1101.01|1098.61|1096.1|1093.7|0
1657208700000|2022-07-07 15:45:00|1098.07|1095.67|1095.86|1093.46|1098.8|1096.4|1095.61|1093.21|0
1657209000000|2022-07-07 15:50:00|1095.61|1093.21|1097.57|1095.17|1099.05|1096.65|1094.38|1091.98|0
1657209300000|2022-07-07 15:55:00|1097.82|1095.42|1094.87|1092.47|1098.8|1096.4|1094.87|1092.47|0
1657209600000|2022-07-07 16:00:00|1095.12|1092.72|1093.89|1091.49|1095.85|1093.45|1093.89|1091.49|0
1657209900000|2022-07-07 16:05:00|1094.02|1091.62|1094.87|1092.47|1096.35|1093.95|1092.91|1090.51|0
1657210200000|2022-07-07 16:10:00|1094.75|1092.35|1095.83|1093.43|1097.06|1094.66|1093.64|1091.24|0
1657210500000|2022-07-07 16:15:00|1095.59|1093.19|1093.56|1091.16|1096.81|1094.41|1093.45|1091.05|0
1657210800000|2022-07-07 16:20:00|1093.81|1091.41|1094.3|1091.9|1096.02|1093.62|1093.56|1091.16|0
1657211100000|2022-07-07 16:25:00|1094.18|1091.78|1093.81|1091.41|1095.04|1092.64|1092.71|1090.31|0
1657211400000|2022-07-07 16:30:00|1093.32|1090.92|1091.11|1088.71|1094.05|1091.65|1091.11|1088.71|0
1657211700000|2022-07-07 16:35:00|1090.87|1088.47|1092.83|1090.43|1093.07|1090.67|1089.89|1087.49|0
1657212000000|2022-07-07 16:40:00|1092.34|1089.94|1093.56|1091.16|1093.56|1091.16|1091.11|1088.71|0
1657212300000|2022-07-07 16:45:00|1093.32|1090.92|1094.85|1092.45|1095.09|1092.69|1091.42|1089.02|0
1657212600000|2022-07-07 16:50:00|1095.09|1092.69|1095.09|1092.69|1096.57|1094.17|1093.38|1090.98|0
1657212900000|2022-07-07 16:55:00|1095.34|1092.94|1093.38|1090.98|1096.57|1094.17|1093.13|1090.73|0
1657213200000|2022-07-07 17:00:00|1093.62|1091.22|1095.09|1092.69|1095.58|1093.18|1092.15|1089.75|0
1657213500000|2022-07-07 17:05:00|1095.58|1093.18|1094.85|1092.45|1097.3|1094.9|1093.62|1091.22|0
1657213800000|2022-07-07 17:10:00|1094.6|1092.2|1098.53|1096.13|1099.51|1097.11|1094.6|1092.2|0
1657214100000|2022-07-07 17:15:00|1098.04|1095.64|1097.06|1094.66|1099.26|1096.86|1096.81|1094.41|0
1657214400000|2022-07-07 17:20:00|1096.81|1094.41|1097.55|1095.15|1098.53|1096.13|1096.07|1093.67|0
1657214700000|2022-07-07 17:25:00|1097.79|1095.39|1099.02|1096.62|1099.51|1097.11|1097.3|1094.9|0
1657215000000|2022-07-07 17:30:00|1099.26|1096.86|1095.83|1093.43|1099.75|1097.35|1095.83|1093.43|0
1657215300000|2022-07-07 17:35:00|1095.96|1093.56|1094.85|1092.45|1096.32|1093.92|1094.36|1091.96|0
1657215600000|2022-07-07 17:40:00|1094.97|1092.57|1092.64|1090.24|1094.97|1092.57|1092.64|1090.24|0
1657215900000|2022-07-07 17:45:00|1092.39|1089.99|1092.39|1089.99|1092.89|1090.49|1090.92|1088.52|0
1657216200000|2022-07-07 17:50:00|1092.15|1089.75|1090.92|1088.52|1092.89|1090.49|1090.92|1088.52|0
1657216500000|2022-07-07 17:55:00|1090.68|1088.28|1089.71|1087.31|1090.92|1088.52|1089.21|1086.81|0
1657216800000|2022-07-07 18:00:00|1089.96|1087.56|1088.48|1086.08|1090.2|1087.8|1086.52|1084.12|0
1657217100000|2022-07-07 18:05:00|1088.73|1086.33|1087.5|1085.1|1088.97|1086.57|1086.52|1084.12|0
1657217400000|2022-07-07 18:10:00|1087.99|1085.59|1086.52|1084.12|1088.24|1085.84|1086.03|1083.63|0
1657217700000|2022-07-07 18:15:00|1086.77|1084.37|1086.77|1084.37|1088.24|1085.84|1086.52|1084.12|0
1657218000000|2022-07-07 18:20:00|1086.52|1084.12|1085.31|1082.91|1087.01|1084.61|1084.81|1082.41|0
1657218300000|2022-07-07 18:25:00|1085.06|1082.66|1084.57|1082.17|1085.8|1083.4|1084.33|1081.93|0
1657218600000|2022-07-07 18:30:00|1085.06|1082.66|1087.51|1085.11|1087.76|1085.36|1084.57|1082.17|0
1657218900000|2022-07-07 18:35:00|1088.98|1086.58|1086.53|1084.13|1090.45|1088.05|1086.29|1083.89|0
1657219200000|2022-07-07 18:40:00|1086.29|1083.89|1089.96|1087.56|1090.7|1088.3|1086.29|1083.89|0
1657219500000|2022-07-07 18:45:00|1090.21|1087.81|1087.27|1084.87|1090.21|1087.81|1087.02|1084.62|0
1657219800000|2022-07-07 18:50:00|1087.02|1084.62|1088.73|1086.33|1089.23|1086.83|1087.02|1084.62|0
1657220100000|2022-07-07 18:55:00|1088.49|1086.09|1085.55|1083.15|1088.73|1086.33|1085.06|1082.66|0
1657220400000|2022-07-07 19:00:00|1085.3|1082.9|1083.83|1081.43|1086.28|1083.88|1083.59|1081.19|0
1657220700000|2022-07-07 19:05:00|1083.35|1080.95|1082.37|1079.97|1084.32|1081.92|1081.39|1078.99|0
1657221000000|2022-07-07 19:10:00|1082.12|1079.72|1078.94|1076.54|1083.1|1080.7|1078.69|1076.29|0
1657221300000|2022-07-07 19:15:00|1078.69|1076.29|1077.96|1075.56|1079.18|1076.78|1076.73|1074.33|0
1657221600000|2022-07-07 19:20:00|1078.2|1075.8|1080.41|1078.01|1080.65|1078.25|1076.25|1073.85|0
1657221900000|2022-07-07 19:25:00|1080.65|1078.25|1083.83|1081.43|1083.83|1081.43|1079.67|1077.27|0
1657222200000|2022-07-07 19:30:00|1083.59|1081.19|1081.14|1078.74|1084.08|1081.68|1079.92|1077.52|0
1657222500000|2022-07-07 19:35:00|1080.89|1078.49|1086.53|1084.13|1087.26|1084.86|1079.18|1076.78|0
1657222800000|2022-07-07 19:40:00|1086.77|1084.37|1085.91|1083.51|1087.26|1084.86|1083.59|1081.19|0
1657223100000|2022-07-07 19:45:00|1086.16|1083.76|1084.2|1081.8|1087.87|1085.47|1082.97|1080.57|0
1657223400000|2022-07-07 19:50:00|1081.99|1079.59|1084.93|1082.53|1088.12|1085.72|1081.26|1078.86|0
1657223700000|2022-07-07 19:55:00|1085.91|1083.51|1083.46|1081.06|1086.65|1084.25|1081.5|1079.1|0
1657224000000|2022-07-07 20:00:00|1086.16|1083.76|1088.12|1085.72|1088.61|1086.21|1085.42|1083.02|0
1657224300000|2022-07-07 20:05:00|1088.36|1085.96|1088.12|1085.72|1088.49|1086.09|1086.89|1084.49|0
1657224600000|2022-07-07 20:10:00|1088.36|1085.96|1089.34|1086.94|1089.59|1087.19|1087.14|1084.74|0
1657224900000|2022-07-07 20:15:00|1089.54|1086.74|1090.77|1087.97|1091.51|1088.71|1089.54|1086.74|0
1657225200000|2022-07-07 20:20:00|1090.52|1087.72|1090.77|1087.97|1091.14|1088.34|1090.28|1087.48|0
1657225500000|2022-07-07 20:25:00|1090.52|1087.72|1089.91|1087.11|1090.52|1087.72|1089.54|1086.74|0
1657225800000|2022-07-07 20:30:00|1090.16|1087.36|1090.4|1087.6|1090.89|1088.09|1089.42|1086.62|0
1657226100000|2022-07-07 20:35:00|1090.65|1087.85|1090.4|1087.6|1090.77|1087.97|1089.67|1086.87|0
1657226400000|2022-07-07 20:40:00|1090.16|1087.36|1090.39|1087.59|1090.89|1088.09|1089.91|1087.11|0
1657226700000|2022-07-07 20:45:00|1090.64|1087.84|1091.87|1089.07|1091.99|1089.19|1089.78|1086.98|0
1657227000000|2022-07-07 20:50:00|1091.99|1089.19|1090.76|1087.96|1091.99|1089.19|1090.52|1087.72|0
1657227300000|2022-07-07 20:55:00|1090.52|1087.72|1090.65|1087.85|1091.01|1088.21|1090.27|1087.47|0
1657227600000|2022-07-07 21:00:00|1090.88|1088.08|1092.2|1089.4|1093.04|1090.24|1090.7|1087.9|0
1657227900000|2022-07-07 21:05:00|1092.39|1089.59|1092.5|1089.7|1092.53|1089.73|1092.2|1089.4|0
1657228200000|2022-07-07 21:10:00|1092.46|1089.66|1092.31|1089.51|1092.71|1089.91|1092.17|1089.37|0
1657228500000|2022-07-07 21:15:00|1092.24|1089.44|1092.13|1089.33|1092.46|1089.66|1092.07|1089.27|0
1657228800000|2022-07-07 21:20:00|1092.09|1089.29|1091.27|1088.47|1092.09|1089.29|1090.35|1087.55|0
1657229100000|2022-07-07 21:25:00|1091.23|1088.43|1090.92|1088.12|1091.34|1088.54|1090.49|1087.69|0
1657229400000|2022-07-07 21:30:00|1091.09|1088.29|1090.27|1087.47|1091.09|1088.29|1089.92|1087.12|0
1657229700000|2022-07-07 21:35:00|1090.24|1087.44|1090.13|1087.33|1090.24|1087.44|1089.92|1087.12|0
1657230000000|2022-07-07 21:40:00|1090.09|1087.29|1090.56|1087.76|1090.74|1087.94|1090.09|1087.29|0
1657230300000|2022-07-07 21:45:00|1090.59|1087.79|1090.46|1087.66|1090.59|1087.79|1089.99|1087.19|0
1657230600000|2022-07-07 21:50:00|1090.67|1087.87|1091.52|1088.72|1091.66|1088.86|1090.67|1087.87|0
1657230900000|2022-07-07 21:55:00|1091.42|1088.62|1092.67|1089.87|1092.67|1089.87|1091.05|1088.25|0
1657231200000|2022-07-07 22:00:00|1092.6|1089.8|1090.51|1087.71|1093.09|1090.29|1090.27|1087.47|0
1657231500000|2022-07-07 22:05:00|1090.64|1087.84|1090.02|1087.22|1090.89|1088.09|1089.42|1086.62|0
1657231800000|2022-07-07 22:10:00|1089.91|1087.11|1089.78|1086.98|1090.76|1087.96|1089.53|1086.73|0
1657232100000|2022-07-07 22:15:00|1090.02|1087.22|1090.51|1087.71|1090.76|1087.96|1089.53|1086.73|0
1657232400000|2022-07-07 22:20:00|1090.4|1087.6|1089.53|1086.73|1091.13|1088.33|1089.53|1086.73|0
1657232700000|2022-07-07 22:25:00|1089.78|1086.98|1090.27|1087.47|1090.27|1087.47|1089.78|1086.98|0
1657233000000|2022-07-07 22:30:00|1090.02|1087.22|1091.49|1088.69|1091.74|1088.94|1090.02|1087.22|0
1657233300000|2022-07-07 22:35:00|1091.74|1088.94|1092.96|1090.16|1092.96|1090.16|1091.25|1088.45|0
1657233600000|2022-07-07 22:40:00|1092.72|1089.92|1092.47|1089.67|1093.21|1090.41|1092.23|1089.43|0
1657233900000|2022-07-07 22:45:00|1092.72|1089.92|1092.23|1089.43|1093.21|1090.41|1091.25|1088.45|0
1657234200000|2022-07-07 22:50:00|1092.11|1089.31|1091.25|1088.45|1092.23|1089.43|1091.25|1088.45|0
1657234500000|2022-07-07 22:55:00|1091.49|1088.69|1090.27|1087.47|1091.74|1088.94|1089.78|1086.98|0
1657234800000|2022-07-07 23:00:00|1090.02|1087.22|1091.25|1088.45|1092.23|1089.43|1089.53|1086.73|0
1657235100000|2022-07-07 23:05:00|1091.37|1088.57|1093.94|1091.14|1094.68|1091.88|1091.37|1088.57|0
1657235400000|2022-07-07 23:10:00|1094.07|1091.27|1093.21|1090.41|1094.43|1091.63|1092.72|1089.92|0
1657235700000|2022-07-07 23:15:00|1092.96|1090.16|1093.45|1090.65|1093.45|1090.65|1091.74|1088.94|0
1657236000000|2022-07-07 23:20:00|1093.7|1090.9|1092.72|1089.92|1093.94|1091.14|1092.72|1089.92|0
1657236300000|2022-07-07 23:25:00|1092.47|1089.67|1092.35|1089.55|1092.96|1090.16|1092.23|1089.43|0
1657236600000|2022-07-07 23:30:00|1092.23|1089.43|1092.47|1089.67|1093.45|1090.65|1092.23|1089.43|0
1657236900000|2022-07-07 23:35:00|1092.23|1089.43|1091.98|1089.18|1092.23|1089.43|1091.25|1088.45|0
1657237200000|2022-07-07 23:40:00|1092.47|1089.67|1091.49|1088.69|1093.7|1090.9|1090.64|1087.84|0
1657237500000|2022-07-07 23:45:00|1092.22|1089.42|1091.73|1088.93|1093.45|1090.65|1091.37|1088.57|0
1657237800000|2022-07-07 23:50:00|1091.62|1088.82|1091.98|1089.18|1092.96|1090.16|1091.49|1088.69|0
1657238100000|2022-07-07 23:55:00|1091.73|1088.93|1093.2|1090.4|1093.2|1090.4|1091.73|1088.93|0
1657238400000|2022-07-08 00:00:00|1093.09|1090.29|1091.73|1088.93|1093.09|1090.29|1088.06|1085.26|0
1657238700000|2022-07-08 00:05:00|1091.98|1089.18|1095.16|1092.36|1096.14|1093.34|1091.98|1089.18|0
1657239000000|2022-07-08 00:10:00|1095.29|1092.49|1095.41|1092.61|1095.65|1092.85|1094.18|1091.38|0
1657239300000|2022-07-08 00:15:00|1095.16|1092.36|1092.96|1090.16|1095.9|1093.1|1092.96|1090.16|0
1657239600000|2022-07-08 00:20:00|1092.71|1089.91|1093.82|1091.02|1095.41|1092.61|1092.71|1089.91|0
1657239900000|2022-07-08 00:25:00|1093.94|1091.14|1093.58|1090.78|1094.67|1091.87|1093.2|1090.4|0
1657240200000|2022-07-08 00:30:00|1093.69|1090.89|1094.31|1091.51|1094.67|1091.87|1093.09|1090.29|0
1657240500000|2022-07-08 00:35:00|1094.43|1091.63|1091.98|1089.18|1094.43|1091.63|1091.73|1088.93|0
1657240800000|2022-07-08 00:40:00|1091.73|1088.93|1090.26|1087.46|1091.98|1089.18|1088.3|1085.5|0
1657241100000|2022-07-08 00:45:00|1090.51|1087.71|1090.26|1087.46|1091|1088.2|1089.9|1087.1|0
1657241400000|2022-07-08 00:50:00|1090.14|1087.34|1089.04|1086.24|1090.63|1087.83|1088.18|1085.38|0
1657241700000|2022-07-08 00:55:00|1088.92|1086.12|1088.18|1085.38|1089.41|1086.61|1087.2|1084.4|0
1657242000000|2022-07-08 01:00:00|1088.3|1085.5|1090.02|1087.22|1090.02|1087.22|1087.45|1084.65|0
1657242300000|2022-07-08 01:05:00|1090.51|1087.71|1090.14|1087.34|1090.75|1087.95|1089.53|1086.73|0
1657242600000|2022-07-08 01:10:00|1090.26|1087.46|1088.55|1085.75|1090.26|1087.46|1088.3|1085.5|0
1657242900000|2022-07-08 01:15:00|1088.3|1085.5|1087.94|1085.14|1088.79|1085.99|1085.61|1082.81|0
1657243200000|2022-07-08 01:20:00|1088.06|1085.26|1088.18|1085.38|1089.04|1086.24|1087.81|1085.01|0
1657243500000|2022-07-08 01:25:00|1088.3|1085.5|1087.08|1084.28|1088.55|1085.75|1086.59|1083.79|0
1657243800000|2022-07-08 01:30:00|1086.96|1084.16|1089.28|1086.48|1089.52|1086.72|1086.22|1083.42|0
1657244100000|2022-07-08 01:35:00|1089.16|1086.36|1089.52|1086.72|1090.75|1087.95|1089.16|1086.36|0
1657244400000|2022-07-08 01:40:00|1089.77|1086.97|1087.81|1085.01|1090.26|1087.46|1087.57|1084.77|0
1657244700000|2022-07-08 01:45:00|1087.57|1084.77|1090.01|1087.21|1090.75|1087.95|1087.57|1084.77|0
1657245000000|2022-07-08 01:50:00|1090.26|1087.46|1091.97|1089.17|1092.71|1089.91|1089.77|1086.97|0
1657245300000|2022-07-08 01:55:00|1092.22|1089.42|1091.48|1088.68|1092.95|1090.15|1091.24|1088.44|0
1657245600000|2022-07-08 02:00:00|1091.24|1088.44|1090.99|1088.19|1091.24|1088.44|1089.77|1086.97|0
1657245900000|2022-07-08 02:05:00|1091.24|1088.44|1092.46|1089.66|1092.71|1089.91|1090.99|1088.19|0
1657246200000|2022-07-08 02:10:00|1092.59|1089.79|1091.24|1088.44|1092.59|1089.79|1090.5|1087.7|0
1657246500000|2022-07-08 02:15:00|1090.99|1088.19|1090.75|1087.95|1091.61|1088.81|1090.26|1087.46|0
1657246800000|2022-07-08 02:20:00|1090.5|1087.7|1090.26|1087.46|1090.75|1087.95|1089.77|1086.97|0
1657247100000|2022-07-08 02:25:00|1090.01|1087.21|1089.03|1086.23|1091.24|1088.44|1088.79|1085.99|0
1657247400000|2022-07-08 02:30:00|1088.54|1085.74|1091.97|1089.17|1092.46|1089.66|1087.2|1084.4|0
1657247700000|2022-07-08 02:35:00|1092.22|1089.42|1090.26|1087.46|1092.71|1089.91|1090.01|1087.21|0
1657248000000|2022-07-08 02:40:00|1090.38|1087.58|1092.22|1089.42|1092.22|1089.42|1089.77|1086.97|0
1657248300000|2022-07-08 02:45:00|1092.46|1089.66|1095.89|1093.09|1097.12|1094.32|1092.46|1089.66|0
1657248600000|2022-07-08 02:50:00|1096.26|1093.46|1094.67|1091.87|1096.63|1093.83|1094.06|1091.26|0
1657248900000|2022-07-08 02:55:00|1094.79|1091.99|1100.06|1097.26|1101.53|1098.73|1094.55|1091.75|0
1657249200000|2022-07-08 03:00:00|1099.81|1097.01|1098.96|1096.16|1101.78|1098.98|1097.61|1094.81|0
1657249500000|2022-07-08 03:05:00|1099.08|1096.28|1097.98|1095.18|1100.06|1097.26|1097.36|1094.56|0
1657249800000|2022-07-08 03:10:00|1097.85|1095.05|1097.12|1094.32|1098.83|1096.03|1095.89|1093.09|0
1657250100000|2022-07-08 03:15:00|1096.87|1094.07|1097.36|1094.56|1098.1|1095.3|1096.14|1093.34|0
1657250400000|2022-07-08 03:20:00|1097.49|1094.69|1096.02|1093.22|1098.34|1095.54|1096.02|1093.22|0
1657250700000|2022-07-08 03:25:00|1095.89|1093.09|1097.61|1094.81|1098.59|1095.79|1095.16|1092.36|0
1657251000000|2022-07-08 03:30:00|1097.12|1094.32|1096.63|1093.83|1097.12|1094.32|1093.68|1090.88|0
1657251300000|2022-07-08 03:35:00|1096.14|1093.34|1097.12|1094.32|1097.12|1094.32|1095.4|1092.6|0
1657251600000|2022-07-08 03:40:00|1096.87|1094.07|1099.57|1096.77|1100.06|1097.26|1096.63|1093.83|0
1657251900000|2022-07-08 03:45:00|1099.32|1096.52|1098.34|1095.54|1101.66|1098.86|1097.73|1094.93|0
1657252200000|2022-07-08 03:50:00|1098.59|1095.79|1099.08|1096.28|1100.43|1097.63|1098.34|1095.54|0
1657252500000|2022-07-08 03:55:00|1099.32|1096.52|1101.28|1098.48|1101.77|1098.97|1099.32|1096.52|0
1657252800000|2022-07-08 04:00:00|1101.17|1098.37|1098.47|1095.67|1101.53|1098.73|1098.34|1095.54|0
1657253100000|2022-07-08 04:05:00|1098.34|1095.54|1098.59|1095.79|1100.79|1097.99|1097.85|1095.05|0
1657253400000|2022-07-08 04:10:00|1098.34|1095.54|1100.06|1097.26|1100.55|1097.75|1098.09|1095.29|0
1657253700000|2022-07-08 04:15:00|1100.3|1097.5|1100.55|1097.75|1100.55|1097.75|1099.08|1096.28|0
1657254000000|2022-07-08 04:20:00|1100.3|1097.5|1099.57|1096.77|1100.43|1097.63|1099.57|1096.77|0
1657254300000|2022-07-08 04:25:00|1099.81|1097.01|1099.81|1097.01|1100.67|1097.87|1099.32|1096.52|0
1657254600000|2022-07-08 04:30:00|1099.07|1096.27|1099.2|1096.4|1099.56|1096.76|1097.36|1094.56|0
1657254900000|2022-07-08 04:35:00|1099.07|1096.27|1099.07|1096.27|1100.06|1097.26|1098.34|1095.54|0
1657255200000|2022-07-08 04:40:00|1099.32|1096.52|1099.32|1096.52|1100.05|1097.25|1098.58|1095.78|0
1657255500000|2022-07-08 04:45:00|1099.56|1096.76|1099.32|1096.52|1100.3|1097.5|1099.32|1096.52|0
1657255800000|2022-07-08 04:50:00|1099.45|1096.65|1098.83|1096.03|1099.81|1097.01|1098.83|1096.03|0
1657256100000|2022-07-08 04:55:00|1098.58|1095.78|1096.75|1093.95|1098.58|1095.78|1096.13|1093.33|0
1657256400000|2022-07-08 05:00:00|1096.62|1093.82|1098.58|1095.78|1098.58|1095.78|1095.89|1093.09|0
1657256700000|2022-07-08 05:05:00|1098.34|1095.54|1098.09|1095.29|1099.32|1096.52|1097.48|1094.68|0
1657257000000|2022-07-08 05:10:00|1098.34|1095.54|1099.07|1096.27|1099.32|1096.52|1097.11|1094.31|0
1657257300000|2022-07-08 05:15:00|1098.95|1096.15|1098.46|1095.66|1099.32|1096.52|1097.11|1094.31|0
1657257600000|2022-07-08 05:20:00|1098.58|1095.78|1100.79|1097.99|1100.79|1097.99|1098.58|1095.78|0
1657257900000|2022-07-08 05:25:00|1100.54|1097.74|1099.56|1096.76|1100.54|1097.74|1098.09|1095.29|0
1657258200000|2022-07-08 05:30:00|1099.81|1097.01|1098.83|1096.03|1100.54|1097.74|1098.58|1095.78|0
1657258500000|2022-07-08 05:35:00|1098.58|1095.78|1099.81|1097.01|1099.81|1097.01|1097.6|1094.8|0
1657258800000|2022-07-08 05:40:00|1100.05|1097.25|1102.5|1099.7|1103|1100.2|1099.56|1096.76|0
1657259100000|2022-07-08 05:45:00|1102.75|1099.95|1100.79|1097.99|1103.24|1100.44|1100.79|1097.99|0
1657259400000|2022-07-08 05:50:00|1101.03|1098.23|1104.22|1101.42|1104.22|1101.42|1100.79|1097.99|0
1657259700000|2022-07-08 05:55:00|1103.98|1101.18|1103.73|1100.93|1105.45|1102.65|1102.99|1100.19|0
1657260000000|2022-07-08 06:00:00|1103.24|1100.44|1102.26|1099.46|1103.24|1100.44|1100.79|1097.99|0
1657260300000|2022-07-08 06:05:00|1102.5|1099.7|1100.67|1097.87|1102.75|1099.95|1099.69|1096.89|0
1657260600000|2022-07-08 06:10:00|1100.54|1097.74|1100.42|1097.62|1100.67|1097.87|1098.58|1095.78|0
1657260900000|2022-07-08 06:15:00|1100.54|1097.74|1101.52|1098.72|1102.39|1099.59|1099.56|1096.76|0
1657261200000|2022-07-08 06:20:00|1101.28|1098.48|1103.24|1100.44|1103.24|1100.44|1101.16|1098.36|0
1657261500000|2022-07-08 06:25:00|1102.99|1100.19|1103.7|1100.9|1103.81|1101.01|1102.83|1100.03|0
1657261800000|2022-07-08 06:30:00|1103.81|1101.01|1104.68|1101.88|1104.79|1101.99|1103.57|1100.77|0
1657262100000|2022-07-08 06:35:00|1104.79|1101.99|1102.83|1100.03|1105.28|1102.48|1102.59|1099.79|0
1657262400000|2022-07-08 06:40:00|1103.08|1100.28|1102.59|1099.79|1103.32|1100.52|1102.34|1099.54|0
1657262700000|2022-07-08 06:45:00|1102.47|1099.67|1100.87|1098.07|1102.59|1099.79|1100.26|1097.46|0
1657263000000|2022-07-08 06:50:00|1101.11|1098.31|1099.64|1096.84|1101.11|1098.31|1099.4|1096.6|0
1657263300000|2022-07-08 06:55:00|1099.4|1096.6|1098.45|1095.09|1100.41|1097.05|1098.21|1094.85|0
1657263600000|2022-07-08 07:00:00|1098.7|1095.34|1100.17|1096.81|1101.15|1097.79|1097.96|1094.6|0
1657263900000|2022-07-08 07:05:00|1099.44|1096.56|1100.18|1097.78|1101.89|1099.49|1099.19|1096.31|0
1657264200000|2022-07-08 07:10:00|1100.06|1097.66|1100.42|1098.02|1101.16|1098.76|1097.97|1095.57|0
1657264500000|2022-07-08 07:15:00|1099.93|1097.53|1097.85|1095.45|1100.18|1097.78|1097.12|1094.72|0
1657264800000|2022-07-08 07:20:00|1097.97|1095.57|1096.26|1093.86|1098.46|1096.06|1095.77|1093.37|0
1657265100000|2022-07-08 07:25:00|1096.38|1093.98|1097.73|1095.33|1097.97|1095.57|1095.52|1093.12|0
1657265400000|2022-07-08 07:30:00|1097.85|1095.45|1094.05|1091.65|1097.85|1095.45|1093.56|1091.16|0
1657265700000|2022-07-08 07:35:00|1093.81|1091.41|1092.83|1090.43|1094.05|1091.65|1090.99|1088.59|0
1657266000000|2022-07-08 07:40:00|1092.71|1090.31|1095.28|1092.88|1095.52|1093.12|1091.85|1089.45|0
1657266300000|2022-07-08 07:45:00|1095.16|1092.76|1096.01|1093.61|1096.99|1094.59|1095.03|1092.63|0
1657266600000|2022-07-08 07:50:00|1096.14|1093.74|1097.97|1095.57|1098.95|1096.55|1095.89|1093.49|0
1657266900000|2022-07-08 07:55:00|1097.73|1095.33|1096.14|1093.74|1097.86|1095.46|1096.03|1093.63|0
1657267200000|2022-07-08 08:00:00|1095.9|1093.5|1095.9|1093.5|1096.88|1094.48|1095.65|1093.25|0
1657267500000|2022-07-08 08:05:00|1096.03|1093.63|1092.71|1090.31|1096.63|1094.23|1092.22|1089.82|0
1657267800000|2022-07-08 08:10:00|1092.47|1090.07|1093.82|1091.42|1094.43|1092.03|1091.49|1089.09|0
1657268100000|2022-07-08 08:15:00|1093.33|1090.93|1094.92|1092.52|1095.78|1093.38|1093.2|1090.8|0
1657268400000|2022-07-08 08:20:00|1095.9|1093.5|1097.37|1094.97|1098.59|1096.19|1095.53|1093.13|0
1657268700000|2022-07-08 08:25:00|1097.61|1095.21|1099.08|1096.68|1099.08|1096.68|1096.88|1094.48|0
1657269000000|2022-07-08 08:30:00|1099.33|1096.93|1101.05|1098.65|1101.42|1099.02|1099.21|1096.81|0
1657269300000|2022-07-08 08:35:00|1101.29|1098.89|1102.65|1100.25|1103.01|1100.61|1100.8|1098.4|0
1657269600000|2022-07-08 08:40:00|1102.76|1100.36|1100.8|1098.4|1103.01|1100.61|1100.8|1098.4|0
1657269900000|2022-07-08 08:45:00|1101.29|1098.89|1101.29|1098.89|1102.52|1100.12|1100.07|1097.67|0
1657270200000|2022-07-08 08:50:00|1101.42|1099.02|1098.84|1096.44|1102.03|1099.63|1098.59|1096.19|0
1657270500000|2022-07-08 08:55:00|1098.59|1096.19|1101.29|1098.89|1101.54|1099.14|1098.59|1096.19|0
1657270800000|2022-07-08 09:00:00|1101.17|1098.77|1103.85|1101.45|1104.59|1102.19|1100.8|1098.4|0
1657271100000|2022-07-08 09:05:00|1104.1|1101.7|1104.34|1101.94|1104.59|1102.19|1103.61|1101.21|0
1657271400000|2022-07-08 09:10:00|1104.59|1102.19|1105.08|1102.68|1105.32|1102.92|1103.12|1100.72|0
1657271700000|2022-07-08 09:15:00|1105.32|1102.92|1105.81|1103.41|1105.81|1103.41|1102.62|1100.22|0
1657272000000|2022-07-08 09:20:00|1106.06|1103.66|1103.85|1101.45|1106.79|1104.39|1103.61|1101.21|0
1657272300000|2022-07-08 09:25:00|1104.1|1101.7|1102.38|1099.98|1105.08|1102.68|1101.89|1099.49|0
1657272600000|2022-07-08 09:30:00|1102.26|1099.86|1099.44|1097.04|1102.75|1100.35|1099.19|1096.79|0
1657272900000|2022-07-08 09:35:00|1099.32|1096.92|1097.23|1094.83|1099.93|1097.53|1097.23|1094.83|0
1657273200000|2022-07-08 09:40:00|1096.74|1094.34|1095.51|1093.11|1097.48|1095.08|1094.66|1092.26|0
1657273500000|2022-07-08 09:45:00|1095.27|1092.87|1097.11|1094.71|1097.23|1094.83|1095.02|1092.62|0
1657273800000|2022-07-08 09:50:00|1097.72|1095.32|1097.23|1094.83|1097.96|1095.56|1096|1093.6|0
1657274100000|2022-07-08 09:55:00|1097.36|1094.96|1095.64|1093.24|1097.36|1094.96|1094.29|1091.89|0
1657274400000|2022-07-08 10:00:00|1096|1093.6|1094.78|1092.38|1096|1093.6|1093.8|1091.4|0
1657274700000|2022-07-08 10:05:00|1094.53|1092.13|1091.1|1088.7|1094.78|1092.38|1091.1|1088.7|0
1657275000000|2022-07-08 10:10:00|1091.23|1088.83|1089.97|1087.57|1092.17|1089.77|1088.99|1086.59|0
1657275300000|2022-07-08 10:15:00|1089.72|1087.32|1086.29|1083.89|1090.21|1087.81|1086.29|1083.89|0
1657275600000|2022-07-08 10:20:00|1086.05|1083.65|1085.31|1082.91|1087.76|1085.36|1084.95|1082.55|0
1657275900000|2022-07-08 10:25:00|1084.95|1082.55|1083.06|1080.66|1086.05|1083.65|1081.1|1078.7|0
1657276200000|2022-07-08 10:30:00|1083.31|1080.91|1083.19|1080.79|1084.53|1082.13|1081.35|1078.95|0
1657276500000|2022-07-08 10:35:00|1083.55|1081.15|1085.02|1082.62|1086.49|1084.09|1082.7|1080.3|0
1657276800000|2022-07-08 10:40:00|1084.78|1082.38|1085.51|1083.11|1086.25|1083.85|1084.78|1082.38|0
1657277100000|2022-07-08 10:45:00|1085.27|1082.87|1087.96|1085.56|1088.21|1085.81|1085.27|1082.87|0
1657277400000|2022-07-08 10:50:00|1087.72|1085.32|1092.37|1089.97|1092.62|1090.22|1087.35|1084.95|0
1657277700000|2022-07-08 10:55:00|1092.86|1090.46|1094.82|1092.42|1096.54|1094.14|1092.86|1090.46|0
1657278000000|2022-07-08 11:00:00|1094.58|1092.18|1092.86|1090.46|1094.58|1092.18|1092.13|1089.73|0
1657278300000|2022-07-08 11:05:00|1092.74|1090.34|1095.2|1092.8|1095.56|1093.16|1092.62|1090.22|0
1657278600000|2022-07-08 11:10:00|1095.07|1092.67|1093.11|1090.71|1095.31|1092.91|1091.88|1089.48|0
1657278900000|2022-07-08 11:15:00|1093.6|1091.2|1090.41|1088.01|1093.6|1091.2|1090.41|1088.01|0
1657279200000|2022-07-08 11:20:00|1090.54|1088.14|1088.2|1085.8|1091.52|1089.12|1087.96|1085.56|0
1657279500000|2022-07-08 11:25:00|1087.96|1085.56|1089.92|1087.52|1091.39|1088.99|1087.71|1085.31|0
1657279800000|2022-07-08 11:30:00|1089.67|1087.27|1089.18|1086.78|1090.05|1087.65|1087.96|1085.56|0
1657280100000|2022-07-08 11:35:00|1089.43|1087.03|1090.16|1087.76|1091.88|1089.48|1089.18|1086.78|0
1657280400000|2022-07-08 11:40:00|1090.54|1088.14|1092.01|1089.61|1093.6|1091.2|1089.92|1087.52|0
1657280700000|2022-07-08 11:45:00|1091.88|1089.48|1088.45|1086.05|1091.88|1089.48|1088.45|1086.05|0
1657281000000|2022-07-08 11:50:00|1088.69|1086.29|1088.69|1086.29|1090.16|1087.76|1087.71|1085.31|0
1657281300000|2022-07-08 11:55:00|1088.82|1086.42|1090.16|1087.76|1092.12|1089.72|1088.82|1086.42|0
1657281600000|2022-07-08 12:00:00|1090.41|1088.01|1087.71|1085.31|1090.9|1088.5|1087.71|1085.31|0
1657281900000|2022-07-08 12:05:00|1087.96|1085.56|1089.43|1087.03|1090.41|1088.01|1087.96|1085.56|0
1657282200000|2022-07-08 12:10:00|1089.67|1087.27|1087.47|1085.07|1089.92|1087.52|1087.22|1084.82|0
1657282500000|2022-07-08 12:15:00|1087.71|1085.31|1087.96|1085.56|1088.2|1085.8|1086|1083.6|0
1657282800000|2022-07-08 12:20:00|1087.71|1085.31|1087.71|1085.31|1088.45|1086.05|1085.51|1083.11|0
1657283100000|2022-07-08 12:25:00|1087.84|1085.44|1087.84|1085.44|1089.18|1086.78|1086.49|1084.09|0
1657283400000|2022-07-08 12:30:00|1087.96|1085.56|1102.62|1100.22|1108.26|1105.86|1087.96|1085.56|0
1657283700000|2022-07-08 12:35:00|1100.9|1098.5|1100.9|1098.5|1105.2|1102.8|1096.73|1094.33|0
1657284000000|2022-07-08 12:40:00|1100.65|1098.25|1110.96|1108.56|1111.2|1108.8|1100.65|1098.25|0
1657284300000|2022-07-08 12:45:00|1110.47|1108.07|1118.4|1116|1120.78|1118.38|1108.5|1106.1|0
1657284600000|2022-07-08 12:50:00|1118.65|1116.25|1112.51|1110.11|1118.65|1116.25|1110.79|1108.39|0
1657284900000|2022-07-08 12:55:00|1112.76|1110.36|1106.38|1103.98|1112.76|1110.36|1105.89|1103.49|0
1657285200000|2022-07-08 13:00:00|1106.51|1104.11|1102.34|1099.94|1106.51|1104.11|1101.72|1099.32|0
1657285500000|2022-07-08 13:05:00|1102.95|1100.55|1104.66|1102.26|1107.36|1104.96|1101.72|1099.32|0
1657285800000|2022-07-08 13:10:00|1104.3|1101.9|1102.98|1100.58|1108.1|1105.7|1102.73|1100.33|0
1657286100000|2022-07-08 13:15:00|1102.73|1100.33|1101.51|1099.11|1105.43|1103.03|1101.26|1098.86|0
1657286400000|2022-07-08 13:20:00|1101.26|1098.86|1102.73|1100.33|1104.69|1102.29|1101.26|1098.86|0
1657286700000|2022-07-08 13:25:00|1102.49|1100.09|1101.5|1099.1|1105.18|1102.78|1101.01|1098.61|0
1657287000000|2022-07-08 13:30:00|1101.88|1099.48|1100.03|1097.63|1105.92|1103.52|1097.58|1095.18|0
1657287300000|2022-07-08 13:35:00|1101.63|1099.23|1094.65|1092.25|1103.84|1101.44|1093.18|1090.78|0
1657287600000|2022-07-08 13:40:00|1095.38|1092.98|1094.93|1092.53|1098.32|1095.92|1089.75|1087.35|0
1657287900000|2022-07-08 13:45:00|1094.56|1092.16|1106.22|1103.82|1106.96|1104.56|1091.98|1089.58|0
1657288200000|2022-07-08 13:50:00|1106.71|1104.31|1112.61|1110.21|1115.07|1112.67|1106.22|1103.82|0
1657288500000|2022-07-08 13:55:00|1113.84|1111.44|1111.34|1108.94|1115.07|1112.67|1107.94|1105.54|0
1657288800000|2022-07-08 14:00:00|1112.57|1110.17|1107.02|1104.62|1117.35|1114.95|1107.02|1104.62|0
1657289100000|2022-07-08 14:05:00|1106.78|1104.38|1109.23|1106.83|1113.41|1111.01|1106.78|1104.38|0
1657289400000|2022-07-08 14:10:00|1110.46|1108.06|1102.36|1099.96|1111.2|1108.8|1101.37|1098.97|0
1657289700000|2022-07-08 14:15:00|1101.86|1099.46|1101.62|1099.22|1103.34|1100.94|1099.9|1097.5|0
1657290000000|2022-07-08 14:20:00|1101.75|1099.35|1094.75|1092.35|1104.07|1101.67|1094.75|1092.35|0
1657290300000|2022-07-08 14:25:00|1094.5|1092.1|1083.96|1081.56|1094.5|1092.1|1081.26|1078.86|0
1657290600000|2022-07-08 14:30:00|1082.98|1080.58|1082.24|1079.84|1084.2|1081.8|1080.53|1078.13|0
1657290900000|2022-07-08 14:35:00|1082|1079.6|1079.79|1077.39|1082.98|1080.58|1076.61|1074.21|0
1657291200000|2022-07-08 14:40:00|1079.55|1077.15|1077.55|1075.15|1082.73|1080.33|1077.55|1075.15|0
1657291500000|2022-07-08 14:45:00|1077.8|1075.4|1078.78|1076.38|1079.03|1076.63|1076.82|1074.42|0
1657291800000|2022-07-08 14:50:00|1079.03|1076.63|1085.3|1082.9|1086.64|1084.24|1078.54|1076.14|0
1657292100000|2022-07-08 14:55:00|1085.17|1082.77|1079.03|1076.63|1085.17|1082.77|1077.44|1075.04|0
1657292400000|2022-07-08 15:00:00|1078.29|1075.89|1078.54|1076.14|1080.75|1078.35|1076.33|1073.93|0
1657292700000|2022-07-08 15:05:00|1078.29|1075.89|1071.66|1069.26|1080.5|1078.1|1071.42|1069.02|0
1657293000000|2022-07-08 15:10:00|1071.91|1069.51|1076.45|1074.05|1076.82|1074.42|1070.93|1068.53|0
1657293300000|2022-07-08 15:15:00|1076.33|1073.93|1078.04|1075.64|1079.27|1076.87|1074.85|1072.45|0
1657293600000|2022-07-08 15:20:00|1077.8|1075.4|1074.36|1071.96|1077.8|1075.4|1073.13|1070.73|0
1657293900000|2022-07-08 15:25:00|1073.87|1071.47|1070.68|1068.28|1074|1071.6|1067.74|1065.34|0
1657294200000|2022-07-08 15:30:00|1070.43|1068.03|1068.96|1066.56|1072.89|1070.49|1068.23|1065.83|0
1657294500000|2022-07-08 15:35:00|1068.72|1066.32|1073.38|1070.98|1075.59|1073.19|1068.72|1066.32|0
1657294800000|2022-07-08 15:40:00|1073.13|1070.73|1075.83|1073.43|1076.82|1074.42|1072.89|1070.49|0
1657295100000|2022-07-08 15:45:00|1075.1|1072.7|1081.24|1078.84|1083.08|1080.68|1075.1|1072.7|0
1657295400000|2022-07-08 15:50:00|1081.48|1079.08|1078.04|1075.64|1081.97|1079.57|1077.31|1074.91|0
1657295700000|2022-07-08 15:55:00|1078.29|1075.89|1074.84|1072.44|1079.03|1076.63|1074.84|1072.44|0
1657296000000|2022-07-08 16:00:00|1074.6|1072.2|1077.54|1075.14|1078.03|1075.63|1074.6|1072.2|0
1657296300000|2022-07-08 16:05:00|1077.79|1075.39|1084.66|1082.26|1085.64|1083.24|1077.54|1075.14|0
1657296600000|2022-07-08 16:10:00|1084.9|1082.5|1085.13|1082.73|1085.87|1083.47|1081.94|1079.54|0
1657296900000|2022-07-08 16:15:00|1085.87|1083.47|1081.94|1079.54|1086.36|1083.96|1081.94|1079.54|0
1657297200000|2022-07-08 16:20:00|1082.19|1079.79|1088.32|1085.92|1088.82|1086.42|1080.72|1078.32|0
1657297500000|2022-07-08 16:25:00|1087.59|1085.19|1093.73|1091.33|1094.22|1091.82|1086.98|1084.58|0
1657297800000|2022-07-08 16:30:00|1094.22|1091.82|1095.2|1092.8|1097.41|1095.01|1092.25|1089.85|0
1657298100000|2022-07-08 16:35:00|1095.45|1093.05|1100.12|1097.72|1100.36|1097.96|1092.74|1090.34|0
1657298400000|2022-07-08 16:40:00|1100.61|1098.21|1098.15|1095.75|1103.07|1100.67|1097.9|1095.5|0
1657298700000|2022-07-08 16:45:00|1099.38|1096.98|1096.68|1094.28|1103.07|1100.67|1096.18|1093.78|0
1657299000000|2022-07-08 16:50:00|1096.92|1094.52|1100.61|1098.21|1103.31|1100.91|1096.43|1094.03|0
1657299300000|2022-07-08 16:55:00|1100.85|1098.45|1102.46|1100.06|1103.31|1100.91|1097.9|1095.5|0
1657299600000|2022-07-08 17:00:00|1103.07|1100.67|1105.03|1102.63|1107|1104.6|1100.36|1097.96|0
1657299900000|2022-07-08 17:05:00|1105.28|1102.88|1098.09|1095.69|1105.28|1102.88|1097.84|1095.44|0
1657300200000|2022-07-08 17:10:00|1097.84|1095.44|1096.62|1094.22|1098.34|1095.94|1095.14|1092.74|0
1657300500000|2022-07-08 17:15:00|1096.86|1094.46|1098.58|1096.18|1100.79|1098.39|1096.62|1094.22|0
1657300800000|2022-07-08 17:20:00|1099.07|1096.67|1099.32|1096.92|1100.3|1097.9|1098.09|1095.69|0
1657301100000|2022-07-08 17:25:00|1099.07|1096.67|1091.12|1088.72|1099.07|1096.67|1090.87|1088.47|0
1657301400000|2022-07-08 17:30:00|1090.87|1088.47|1092.1|1089.7|1093.57|1091.17|1090.87|1088.47|0
1657301700000|2022-07-08 17:35:00|1091.85|1089.45|1091.12|1088.72|1094.8|1092.4|1090.38|1087.98|0
1657302000000|2022-07-08 17:40:00|1090.87|1088.47|1090.14|1087.74|1091.36|1088.96|1088.42|1086.02|0
1657302300000|2022-07-08 17:45:00|1090.63|1088.23|1085.85|1083.45|1091.85|1089.45|1085.36|1082.96|0
1657302600000|2022-07-08 17:50:00|1085.6|1083.2|1084.62|1082.22|1086.83|1084.43|1083.64|1081.24|0
1657302900000|2022-07-08 17:55:00|1084.86|1082.46|1089.29|1086.89|1091.01|1088.61|1084.62|1082.22|0
1657303200000|2022-07-08 18:00:00|1089.54|1087.14|1089.05|1086.65|1093.22|1090.82|1088.06|1085.66|0
1657303500000|2022-07-08 18:05:00|1088.8|1086.4|1083.89|1081.49|1088.8|1086.4|1083.15|1080.75|0
1657303800000|2022-07-08 18:10:00|1084.13|1081.73|1084.63|1082.23|1086.34|1083.94|1083.89|1081.49|0
1657304100000|2022-07-08 18:15:00|1084.38|1081.98|1083.15|1080.75|1086.1|1083.7|1083.15|1080.75|0
1657304400000|2022-07-08 18:20:00|1082.91|1080.51|1080.11|1077.71|1083.64|1081.24|1078.39|1075.99|0
1657304700000|2022-07-08 18:25:00|1080.6|1078.2|1078.64|1076.24|1081.83|1079.43|1077.9|1075.5|0
1657305000000|2022-07-08 18:30:00|1078.14|1075.74|1075.69|1073.29|1079.13|1076.73|1075.69|1073.29|0
1657305300000|2022-07-08 18:35:00|1075.45|1073.05|1075.2|1072.8|1077.41|1075.01|1073.73|1071.33|0
1657305600000|2022-07-08 18:40:00|1074.95|1072.55|1072.02|1069.62|1076.44|1074.04|1072.02|1069.62|0
1657305900000|2022-07-08 18:45:00|1072.27|1069.87|1076.19|1073.79|1076.19|1073.79|1071.78|1069.38|0
1657306200000|2022-07-08 18:50:00|1075.7|1073.3|1079.63|1077.23|1079.87|1077.47|1074.23|1071.83|0
1657306500000|2022-07-08 18:55:00|1079.87|1077.47|1073.74|1071.34|1080.61|1078.21|1073.74|1071.34|0
1657306800000|2022-07-08 19:00:00|1074.23|1071.83|1072.02|1069.62|1076.68|1074.28|1070.8|1068.4|0
1657307100000|2022-07-08 19:05:00|1071.78|1069.38|1078.4|1076|1079.02|1076.62|1071.78|1069.38|0
1657307400000|2022-07-08 19:10:00|1078.15|1075.75|1073.98|1071.58|1079.14|1076.74|1072.51|1070.11|0
1657307700000|2022-07-08 19:15:00|1073.49|1071.09|1076.19|1073.79|1077.66|1075.26|1073.49|1071.09|0
1657308000000|2022-07-08 19:20:00|1075.95|1073.55|1078.4|1076|1078.65|1076.25|1074.47|1072.07|0
1657308300000|2022-07-08 19:25:00|1078.65|1076.25|1078.64|1076.24|1080.12|1077.72|1077.42|1075.02|0
1657308600000|2022-07-08 19:30:00|1078.4|1076|1082.57|1080.17|1084.54|1082.14|1077.42|1075.02|0
1657308900000|2022-07-08 19:35:00|1082.33|1079.93|1082.82|1080.42|1085.03|1082.63|1079.38|1076.98|0
1657309200000|2022-07-08 19:40:00|1082.57|1080.17|1078.99|1076.59|1083.06|1080.66|1078.26|1075.86|0
1657309500000|2022-07-08 19:45:00|1079.73|1077.33|1083.29|1080.89|1084.14|1081.74|1078.99|1076.59|0
1657309800000|2022-07-08 19:50:00|1083.9|1081.5|1082.67|1080.27|1086.6|1084.2|1081.69|1079.29|0
1657310100000|2022-07-08 19:55:00|1082.92|1080.52|1088.32|1085.92|1089.79|1087.39|1080.46|1078.06|0
1657310400000|2022-07-08 20:00:00|1087.58|1085.18|1085.37|1082.97|1088.81|1086.41|1084.39|1081.99|0
1657310700000|2022-07-08 20:05:00|1085.13|1082.73|1085.13|1082.73|1085.86|1083.46|1084.14|1081.74|0
1657311000000|2022-07-08 20:10:00|1084.88|1082.48|1083.9|1081.5|1085.37|1082.97|1083.65|1081.25|0
1657498500000|2022-07-11 00:15:00|1097.24|1094.44|1098.84|1096.04|1099.2|1096.4|1097.24|1094.44|0
1657498800000|2022-07-11 00:20:00|1098.71|1095.91|1096.25|1093.45|1098.71|1095.91|1095.27|1092.47|0
1657499100000|2022-07-11 00:25:00|1096.5|1093.7|1094.78|1091.98|1096.5|1093.7|1093.3|1090.5|0
1657499400000|2022-07-11 00:30:00|1094.53|1091.73|1096.5|1093.7|1096.5|1093.7|1092.56|1089.76|0
1657499700000|2022-07-11 00:35:00|1096.25|1093.45|1096.25|1093.45|1097.24|1094.44|1095.52|1092.72|0
1657500000000|2022-07-11 00:40:00|1096.01|1093.21|1096.99|1094.19|1097.24|1094.44|1095.27|1092.47|0
1657500300000|2022-07-11 00:45:00|1097.24|1094.44|1096.99|1094.19|1097.24|1094.44|1095.76|1092.96|0
1657500600000|2022-07-11 00:50:00|1097.24|1094.44|1095.27|1092.47|1097.24|1094.44|1095.02|1092.22|0
1657500900000|2022-07-11 00:55:00|1095.4|1092.6|1095.15|1092.35|1095.4|1092.6|1093.3|1090.5|0
1657501200000|2022-07-11 01:00:00|1095.27|1092.47|1098.71|1095.91|1098.71|1095.91|1095.02|1092.22|0
1657501500000|2022-07-11 01:05:00|1099.2|1096.4|1100.92|1098.12|1102.89|1100.09|1099.2|1096.4|0
1657501800000|2022-07-11 01:10:00|1100.56|1097.76|1099.2|1096.4|1101.91|1099.11|1099.2|1096.4|0
1657502100000|2022-07-11 01:15:00|1098.96|1096.16|1102.04|1099.24|1103.39|1100.59|1098.96|1096.16|0
1657502400000|2022-07-11 01:20:00|1102.15|1099.35|1105.11|1102.31|1105.11|1102.31|1101.91|1099.11|0
1657502700000|2022-07-11 01:25:00|1104.86|1102.06|1106.09|1103.29|1106.09|1103.29|1103.88|1101.08|0
1657503000000|2022-07-11 01:30:00|1105.85|1103.05|1104.5|1101.7|1106.09|1103.29|1103.14|1100.34|0
1657503300000|2022-07-11 01:35:00|1104.37|1101.57|1106.09|1103.29|1108.06|1105.26|1104.37|1101.57|0
1657503600000|2022-07-11 01:40:00|1106.34|1103.54|1105.11|1102.31|1106.58|1103.78|1104|1101.2|0
1657503900000|2022-07-11 01:45:00|1105.35|1102.55|1105.84|1103.04|1106.96|1104.16|1104.37|1101.57|0
1657504200000|2022-07-11 01:50:00|1106.09|1103.29|1110.28|1107.48|1111.51|1108.71|1106.09|1103.29|0
1657504500000|2022-07-11 01:55:00|1110.52|1107.72|1111.51|1108.71|1112|1109.2|1109.29|1106.49|0
1657504800000|2022-07-11 02:00:00|1111.75|1108.95|1113.23|1110.43|1113.61|1110.81|1110.65|1107.85|0
1657505100000|2022-07-11 02:05:00|1113.48|1110.68|1112.98|1110.18|1113.97|1111.17|1111.75|1108.95|0
1657505400000|2022-07-11 02:10:00|1113.23|1110.43|1113.72|1110.92|1113.97|1111.17|1112.13|1109.33|0
1657505700000|2022-07-11 02:15:00|1113.6|1110.8|1113.97|1111.17|1113.97|1111.17|1113.48|1110.68|0
1657506000000|2022-07-11 02:20:00|1113.72|1110.92|1112.49|1109.69|1113.97|1111.17|1111.75|1108.95|0
1657506300000|2022-07-11 02:25:00|1112.74|1109.94|1111.51|1108.71|1112.98|1110.18|1111.51|1108.71|0
1657506600000|2022-07-11 02:30:00|1111.26|1108.46|1110.65|1107.85|1112.74|1109.94|1110.27|1107.47|0
1657506900000|2022-07-11 02:35:00|1110.77|1107.97|1111.01|1108.21|1112.49|1109.69|1110.03|1107.23|0
1657507200000|2022-07-11 02:40:00|1110.89|1108.09|1109.78|1106.98|1111.26|1108.46|1109.54|1106.74|0
1657507500000|2022-07-11 02:45:00|1110.03|1107.23|1111.51|1108.71|1112.13|1109.33|1109.78|1106.98|0
1657507800000|2022-07-11 02:50:00|1111.39|1108.59|1113.72|1110.92|1113.72|1110.92|1111.39|1108.59|0
1657508100000|2022-07-11 02:55:00|1113.97|1111.17|1113.48|1110.68|1113.97|1111.17|1112.24|1109.44|0
1657508400000|2022-07-11 03:00:00|1113.72|1110.92|1113.72|1110.92|1113.97|1111.17|1112.98|1110.18|0
1657508700000|2022-07-11 03:05:00|1113.97|1111.17|1112.49|1109.69|1113.97|1111.17|1112.24|1109.44|0
1657509000000|2022-07-11 03:10:00|1112.74|1109.94|1115.94|1113.14|1116.56|1113.76|1111.75|1108.95|0
1657509300000|2022-07-11 03:15:00|1115.82|1113.02|1114.71|1111.91|1117.42|1114.62|1114.59|1111.79|0
1657509600000|2022-07-11 03:20:00|1114.46|1111.66|1113.97|1111.17|1116.18|1113.38|1113.72|1110.92|0
1657509900000|2022-07-11 03:25:00|1113.85|1111.05|1113.23|1110.43|1114.59|1111.79|1112.74|1109.94|0
1657510200000|2022-07-11 03:30:00|1112.98|1110.18|1112.49|1109.69|1113.97|1111.17|1112.49|1109.69|0
1657510500000|2022-07-11 03:35:00|1112.74|1109.94|1111.01|1108.21|1112.98|1110.18|1111.01|1108.21|0
1657510800000|2022-07-11 03:40:00|1111.5|1108.7|1112.98|1110.18|1113.23|1110.43|1111.26|1108.46|0
1657511100000|2022-07-11 03:45:00|1112.73|1109.93|1112|1109.2|1113.47|1110.67|1111.75|1108.95|0
1657511400000|2022-07-11 03:50:00|1112.24|1109.44|1112.49|1109.69|1112.98|1110.18|1112|1109.2|0
1657511700000|2022-07-11 03:55:00|1112.73|1109.93|1111.75|1108.95|1112.98|1110.18|1111.5|1108.7|0
1657512000000|2022-07-11 04:00:00|1111.5|1108.7|1111.01|1108.21|1111.75|1108.95|1110.27|1107.47|0
1657512300000|2022-07-11 04:05:00|1111.26|1108.46|1111.5|1108.7|1111.75|1108.95|1111.26|1108.46|0
1657512600000|2022-07-11 04:10:00|1111.38|1108.58|1110.12|1107.32|1111.5|1108.7|1109.88|1107.08|0
1657512900000|2022-07-11 04:15:00|1109.88|1107.08|1110.62|1107.82|1110.86|1108.06|1109.88|1107.08|0
1657513200000|2022-07-11 04:20:00|1110.5|1107.7|1111.85|1109.05|1112.58|1109.78|1110.25|1107.45|0
1657513500000|2022-07-11 04:25:00|1111.97|1109.17|1111.93|1109.13|1112.66|1109.86|1111.35|1108.55|0
1657513800000|2022-07-11 04:30:00|1112.05|1109.25|1110.45|1107.65|1112.91|1110.11|1109.1|1106.3|0
1657514100000|2022-07-11 04:35:00|1110.33|1107.53|1110.94|1108.14|1111.43|1108.63|1109.96|1107.16|0
1657514400000|2022-07-11 04:40:00|1110.7|1107.9|1112.91|1110.11|1113.04|1110.24|1110.7|1107.9|0
1657514700000|2022-07-11 04:45:00|1112.66|1109.86|1112.66|1109.86|1112.66|1109.86|1111.56|1108.76|0
1657515000000|2022-07-11 04:50:00|1112.91|1110.11|1112.66|1109.86|1113.89|1111.09|1112.17|1109.37|0
1657515300000|2022-07-11 04:55:00|1112.91|1110.11|1113.16|1110.36|1113.65|1110.85|1112.42|1109.62|0
1657515600000|2022-07-11 05:00:00|1113.4|1110.6|1113.65|1110.85|1114.63|1111.83|1113.16|1110.36|0
1657515900000|2022-07-11 05:05:00|1113.89|1111.09|1114.14|1111.34|1114.39|1111.59|1112.42|1109.62|0
1657516200000|2022-07-11 05:10:00|1114.27|1111.47|1113.89|1111.09|1114.88|1112.08|1113.65|1110.85|0
1657516500000|2022-07-11 05:15:00|1113.65|1110.85|1112.17|1109.37|1113.65|1110.85|1111.68|1108.88|0
1657516800000|2022-07-11 05:20:00|1111.92|1109.12|1110.94|1108.14|1112.42|1109.62|1110.69|1107.89|0
1657517100000|2022-07-11 05:25:00|1110.69|1107.89|1111.92|1109.12|1113.15|1110.35|1110.69|1107.89|0
1657517400000|2022-07-11 05:30:00|1112.17|1109.37|1113.28|1110.48|1114.14|1111.34|1111.92|1109.12|0
1657517700000|2022-07-11 05:35:00|1113.15|1110.35|1112.17|1109.37|1113.65|1110.85|1111.92|1109.12|0
1657518000000|2022-07-11 05:40:00|1112.42|1109.62|1111.43|1108.63|1113.15|1110.35|1110.94|1108.14|0
1657518300000|2022-07-11 05:45:00|1111.19|1108.39|1112.91|1110.11|1113.15|1110.35|1110.94|1108.14|0
1657518600000|2022-07-11 05:50:00|1113.15|1110.35|1115.61|1112.81|1116.35|1113.55|1112.91|1110.11|0
1657518900000|2022-07-11 05:55:00|1115.86|1113.06|1115.61|1112.81|1116.85|1114.05|1114.27|1111.47|0
1657519200000|2022-07-11 06:00:00|1115.86|1113.06|1113.15|1110.35|1116.84|1114.04|1112.41|1109.61|0
1657519500000|2022-07-11 06:05:00|1112.91|1110.11|1123.25|1120.45|1125.59|1122.79|1112.91|1110.11|0
1657519800000|2022-07-11 06:10:00|1122.75|1119.95|1125.34|1122.54|1125.83|1123.03|1122.39|1119.59|0
1657520100000|2022-07-11 06:15:00|1125.58|1122.78|1122.27|1119.47|1125.83|1123.03|1122.14|1119.34|0
1657520400000|2022-07-11 06:20:00|1122.14|1119.34|1121.78|1118.98|1122.88|1120.08|1120.91|1118.11|0
1657520700000|2022-07-11 06:25:00|1121.65|1118.85|1120.18|1117.38|1122.14|1119.34|1119.44|1116.64|0
1657521000000|2022-07-11 06:30:00|1119.93|1117.13|1119.32|1116.52|1120.67|1117.87|1118.21|1115.41|0
1657521300000|2022-07-11 06:35:00|1119.19|1116.39|1119.57|1116.77|1120.42|1117.62|1118.21|1115.41|0
1657521600000|2022-07-11 06:40:00|1119.68|1116.88|1120.42|1117.62|1121.4|1118.6|1119.19|1116.39|0
1657521900000|2022-07-11 06:45:00|1120.67|1117.87|1121.16|1118.36|1121.65|1118.85|1120.17|1117.37|0
1657522200000|2022-07-11 06:50:00|1121.29|1118.49|1123.67|1120.87|1124.35|1121.55|1121.16|1118.36|0
1657522500000|2022-07-11 06:55:00|1123.91|1121.11|1123.06|1120.26|1123.91|1121.11|1121.46|1118.66|0
1657522800000|2022-07-11 07:00:00|1122.93|1120.13|1121.21|1118.41|1125.88|1123.08|1121.09|1118.29|0
1657523100000|2022-07-11 07:05:00|1121.38|1118.98|1117.7|1115.3|1121.63|1119.23|1115.85|1113.45|0
1657523400000|2022-07-11 07:10:00|1118.06|1115.66|1118.55|1116.15|1118.55|1116.15|1115.12|1112.72|0
1657523700000|2022-07-11 07:15:00|1119.05|1116.65|1115.49|1113.09|1120.03|1117.63|1115.36|1112.96|0
1657524000000|2022-07-11 07:20:00|1115.36|1112.96|1115|1112.6|1116.1|1113.7|1112.41|1110.01|0
1657524300000|2022-07-11 07:25:00|1115.12|1112.72|1117.45|1115.05|1117.82|1115.42|1114.38|1111.98|0
1657524600000|2022-07-11 07:30:00|1117.08|1114.68|1113.89|1111.49|1118.8|1116.4|1113.64|1111.24|0
1657524900000|2022-07-11 07:35:00|1113.64|1111.24|1114.62|1112.22|1114.87|1112.47|1111.31|1108.91|0
1657525200000|2022-07-11 07:40:00|1114.38|1111.98|1115.85|1113.45|1116.59|1114.19|1113.89|1111.49|0
1657525500000|2022-07-11 07:45:00|1115.36|1112.96|1117.57|1115.17|1118.31|1115.91|1113.28|1110.88|0
1657525800000|2022-07-11 07:50:00|1117.32|1114.92|1117.94|1115.54|1118.8|1116.4|1116.1|1113.7|0
1657526100000|2022-07-11 07:55:00|1117.82|1115.42|1117.08|1114.68|1118.31|1115.91|1115.85|1113.45|0
1657526400000|2022-07-11 08:00:00|1116.96|1114.56|1117.82|1115.42|1118.31|1115.91|1115.11|1112.71|0
1657526700000|2022-07-11 08:05:00|1117.7|1115.3|1114.87|1112.47|1117.82|1115.42|1114.01|1111.61|0
1657527000000|2022-07-11 08:10:00|1115.36|1112.96|1111.92|1109.52|1115.36|1112.96|1109.96|1107.56|0
1657527300000|2022-07-11 08:15:00|1111.68|1109.28|1109.96|1107.56|1113.03|1110.63|1108.98|1106.58|0
1657527600000|2022-07-11 08:20:00|1109.84|1107.44|1110.69|1108.29|1113.15|1110.75|1109.22|1106.82|0
1657527900000|2022-07-11 08:25:00|1110.94|1108.54|1113.15|1110.75|1113.15|1110.75|1110.2|1107.8|0
1657528200000|2022-07-11 08:30:00|1113.39|1110.99|1111.18|1108.78|1113.39|1110.99|1110.94|1108.54|0
1657528500000|2022-07-11 08:35:00|1111.43|1109.03|1110.12|1107.72|1111.67|1109.27|1109.03|1106.63|0
1657528800000|2022-07-11 08:40:00|1109.88|1107.48|1112.21|1109.81|1112.82|1110.42|1109.88|1107.48|0
1657529100000|2022-07-11 08:45:00|1112.33|1109.93|1112.21|1109.81|1113.07|1110.67|1111.72|1109.32|0
1657529400000|2022-07-11 08:50:00|1111.84|1109.44|1111.48|1109.08|1114.05|1111.65|1110.61|1108.21|0
1657529700000|2022-07-11 08:55:00|1111.59|1109.19|1112.58|1110.18|1114.05|1111.65|1111.59|1109.19|0
1657530000000|2022-07-11 09:00:00|1112.82|1110.42|1109.02|1106.62|1114.42|1112.02|1108.89|1106.49|0
1657530300000|2022-07-11 09:05:00|1109.14|1106.74|1108.89|1106.49|1110.49|1108.09|1108.16|1105.76|0
1657530600000|2022-07-11 09:10:00|1108.78|1106.38|1107.91|1105.51|1109.38|1106.98|1106.44|1104.04|0
1657530900000|2022-07-11 09:15:00|1107.55|1105.15|1107.91|1105.51|1108.65|1106.25|1106.57|1104.17|0
1657531200000|2022-07-11 09:20:00|1108.16|1105.76|1108.16|1105.76|1110|1107.6|1107.67|1105.27|0
1657531500000|2022-07-11 09:25:00|1107.91|1105.51|1109.38|1106.98|1110.12|1107.72|1106.19|1103.79|0
1657531800000|2022-07-11 09:30:00|1110.12|1107.72|1111.72|1109.32|1112.21|1109.81|1109.51|1107.11|0
1657532100000|2022-07-11 09:35:00|1111.84|1109.44|1110.74|1108.34|1112.08|1109.68|1109.63|1107.23|0
1657532400000|2022-07-11 09:40:00|1110.61|1108.21|1111.84|1109.44|1112.21|1109.81|1109.63|1107.23|0
1657532700000|2022-07-11 09:45:00|1111.59|1109.19|1111.84|1109.44|1112.08|1109.68|1109.87|1107.47|0
1657533000000|2022-07-11 09:50:00|1111.72|1109.32|1112.33|1109.93|1112.33|1109.93|1111.1|1108.7|0
1657533300000|2022-07-11 09:55:00|1112.08|1109.68|1112.33|1109.93|1112.46|1110.06|1111.59|1109.19|0
1657533600000|2022-07-11 10:00:00|1112.21|1109.81|1111.59|1109.19|1114.05|1111.65|1111.59|1109.19|0
1657533900000|2022-07-11 10:05:00|1111.84|1109.44|1109.26|1106.86|1111.84|1109.44|1107.91|1105.51|0
1657534200000|2022-07-11 10:10:00|1109.63|1107.23|1107.91|1105.51|1109.63|1107.23|1107.91|1105.51|0
1657534500000|2022-07-11 10:15:00|1107.55|1105.15|1104.47|1102.07|1107.91|1105.51|1104.23|1101.83|0
1657534800000|2022-07-11 10:20:00|1104.35|1101.95|1104.96|1102.56|1105.94|1103.54|1103.49|1101.09|0
1657535100000|2022-07-11 10:25:00|1105.09|1102.69|1107.54|1105.14|1107.54|1105.14|1104.23|1101.83|0
1657535400000|2022-07-11 10:30:00|1107.66|1105.26|1110.12|1107.72|1110.61|1108.21|1107.3|1104.9|0
1657535700000|2022-07-11 10:35:00|1110.36|1107.96|1109.63|1107.23|1110.85|1108.45|1108.4|1106|0
1657536000000|2022-07-11 10:40:00|1110.12|1107.72|1107.66|1105.26|1110.12|1107.72|1107.17|1104.77|0
1657536300000|2022-07-11 10:45:00|1107.17|1104.77|1106.92|1104.52|1107.42|1105.02|1105.7|1103.3|0
1657536600000|2022-07-11 10:50:00|1106.68|1104.28|1110.61|1108.21|1110.74|1108.34|1106.43|1104.03|0
1657536900000|2022-07-11 10:55:00|1110.85|1108.45|1108.64|1106.24|1110.85|1108.45|1108.53|1106.13|0
1657537200000|2022-07-11 11:00:00|1108.89|1106.49|1106.19|1103.79|1108.89|1106.49|1105.7|1103.3|0
1657537500000|2022-07-11 11:05:00|1106.43|1104.03|1105.7|1103.3|1106.56|1104.16|1104.96|1102.56|0
1657537800000|2022-07-11 11:10:00|1105.82|1103.42|1106.19|1103.79|1106.81|1104.41|1104.96|1102.56|0
1657538100000|2022-07-11 11:15:00|1106.07|1103.67|1106.43|1104.03|1106.92|1104.52|1105.45|1103.05|0
1657538400000|2022-07-11 11:20:00|1106.31|1103.91|1108.15|1105.75|1108.4|1106|1105.94|1103.54|0
1657538700000|2022-07-11 11:25:00|1108.4|1106|1110.98|1108.58|1111.1|1108.7|1108.4|1106|0
1657539000000|2022-07-11 11:30:00|1110.85|1108.45|1110.36|1107.96|1111.1|1108.7|1109.13|1106.73|0
1657539300000|2022-07-11 11:35:00|1110.61|1108.21|1111.34|1108.94|1111.59|1109.19|1109.87|1107.47|0
1657539600000|2022-07-11 11:40:00|1111.59|1109.19|1113.43|1111.03|1114.42|1112.02|1111.59|1109.19|0
1657539900000|2022-07-11 11:45:00|1113.8|1111.4|1114.04|1111.64|1115.03|1112.63|1113.55|1111.15|0
1657540200000|2022-07-11 11:50:00|1114.29|1111.89|1116.98|1114.58|1117.22|1114.82|1114.17|1111.77|0
1657540500000|2022-07-11 11:55:00|1116.86|1114.46|1115.75|1113.35|1117.71|1115.31|1115.75|1113.35|0
1657540800000|2022-07-11 12:00:00|1115.88|1113.48|1116.24|1113.84|1116.73|1114.33|1114.76|1112.36|0
1657541100000|2022-07-11 12:05:00|1116.48|1114.08|1114.03|1111.63|1117.71|1115.31|1113.54|1111.14|0
1657541400000|2022-07-11 12:10:00|1114.27|1111.87|1113.78|1111.38|1114.27|1111.87|1112.31|1109.91|0
1657541700000|2022-07-11 12:15:00|1113.54|1111.14|1113.78|1111.38|1114.76|1112.36|1113.29|1110.89|0
1657542000000|2022-07-11 12:20:00|1113.54|1111.14|1111.08|1108.68|1113.54|1111.14|1110.59|1108.19|0
1657542300000|2022-07-11 12:25:00|1111.32|1108.92|1112.55|1110.15|1113.42|1111.02|1111.08|1108.68|0
1657542600000|2022-07-11 12:30:00|1112.31|1109.91|1114.52|1112.12|1115.25|1112.85|1110.96|1108.56|0
1657542900000|2022-07-11 12:35:00|1114.76|1112.36|1115.99|1113.59|1115.99|1113.59|1114.03|1111.63|0
1657543200000|2022-07-11 12:40:00|1116.12|1113.72|1116.48|1114.08|1118.45|1116.05|1115.25|1112.85|0
1657543500000|2022-07-11 12:45:00|1116.24|1113.84|1117.96|1115.56|1119.68|1117.28|1115.99|1113.59|0
1657543800000|2022-07-11 12:50:00|1117.71|1115.31|1115.01|1112.61|1117.96|1115.56|1114.27|1111.87|0
1657544100000|2022-07-11 12:55:00|1114.76|1112.36|1114.03|1111.63|1115.99|1113.59|1113.04|1110.64|0
1657544400000|2022-07-11 13:00:00|1113.78|1111.38|1112.55|1110.15|1114.27|1111.87|1111.81|1109.41|0
1657544700000|2022-07-11 13:05:00|1112.8|1110.4|1113.53|1111.13|1114.27|1111.87|1111.08|1108.68|0
1657545000000|2022-07-11 13:10:00|1113.78|1111.38|1116.24|1113.84|1116.24|1113.84|1113.04|1110.64|0
1657545300000|2022-07-11 13:15:00|1116.48|1114.08|1113.53|1111.13|1116.48|1114.08|1112.68|1110.28|0
1657545600000|2022-07-11 13:20:00|1113.78|1111.38|1112.8|1110.4|1114.02|1111.62|1112.55|1110.15|0
1657545900000|2022-07-11 13:25:00|1113.04|1110.64|1116.48|1114.08|1116.48|1114.08|1112.8|1110.4|0
1657546200000|2022-07-11 13:30:00|1115.5|1113.1|1111.81|1109.41|1116.48|1114.08|1105.92|1103.52|0
1657546500000|2022-07-11 13:35:00|1113.53|1111.13|1128.26|1125.86|1128.26|1125.86|1113.42|1111.02|0
1657546800000|2022-07-11 13:40:00|1128.51|1126.11|1128.5|1126.1|1132.44|1130.04|1126.04|1123.64|0
1657547100000|2022-07-11 13:45:00|1128.99|1126.59|1132.44|1130.04|1136.62|1134.22|1128.99|1126.59|0
1657547400000|2022-07-11 13:50:00|1132.93|1130.53|1132.28|1129.88|1137.36|1134.96|1130.47|1128.07|0
1657547700000|2022-07-11 13:55:00|1133.27|1130.87|1128.1|1125.7|1133.27|1130.87|1126.13|1123.73|0
1657548000000|2022-07-11 14:00:00|1129.33|1126.93|1133.51|1131.11|1134.99|1132.59|1129.33|1126.93|0
1657548300000|2022-07-11 14:05:00|1133.27|1130.87|1130.81|1128.41|1135.73|1133.33|1128.1|1125.7|0
1657548600000|2022-07-11 14:10:00|1131.3|1128.9|1129.76|1127.36|1131.3|1128.9|1125.15|1122.75|0
1657548900000|2022-07-11 14:15:00|1129.64|1127.24|1132.59|1130.19|1132.84|1130.44|1124.71|1122.31|0
1657549200000|2022-07-11 14:20:00|1132.34|1129.94|1133.86|1131.46|1137.22|1134.82|1131.36|1128.96|0
1657549500000|2022-07-11 14:25:00|1134.72|1132.32|1130.66|1128.26|1134.72|1132.32|1128.94|1126.54|0
1657549800000|2022-07-11 14:30:00|1131.15|1128.75|1127.62|1125.22|1131.89|1129.49|1124.42|1122.02|0
1657550100000|2022-07-11 14:35:00|1127.37|1124.97|1123.1|1120.7|1129.34|1126.94|1122.11|1119.71|0
1657550400000|2022-07-11 14:40:00|1122.85|1120.45|1123.1|1120.7|1124.57|1122.17|1118.42|1116.02|0
1657550700000|2022-07-11 14:45:00|1122.6|1120.2|1124.57|1122.17|1126.29|1123.89|1120.88|1118.48|0
1657551000000|2022-07-11 14:50:00|1124.33|1121.93|1125.31|1122.91|1126.79|1124.39|1121.87|1119.47|0
1657551300000|2022-07-11 14:55:00|1125.06|1122.66|1132.44|1130.04|1132.44|1130.04|1124.82|1122.42|0
1657551600000|2022-07-11 15:00:00|1132.94|1130.54|1129.25|1126.85|1132.94|1130.54|1128.75|1126.35|0
1657551900000|2022-07-11 15:05:00|1129.49|1127.09|1124.57|1122.17|1129.98|1127.58|1123.59|1121.19|0
1657552200000|2022-07-11 15:10:00|1124.82|1122.42|1124.57|1122.17|1125.8|1123.4|1121.37|1118.97|0
1657552500000|2022-07-11 15:15:00|1124.32|1121.92|1125.31|1122.91|1126.05|1123.65|1121.13|1118.73|0
1657552800000|2022-07-11 15:20:00|1125.55|1123.15|1127.77|1125.37|1128.01|1125.61|1122.6|1120.2|0
1657553100000|2022-07-11 15:25:00|1128.01|1125.61|1123.34|1120.94|1128.01|1125.61|1122.36|1119.96|0
1657553400000|2022-07-11 15:30:00|1123.09|1120.69|1126.54|1124.14|1126.78|1124.38|1121.37|1118.97|0
1657553700000|2022-07-11 15:35:00|1125.8|1123.4|1125.06|1122.66|1129.49|1127.09|1120.14|1117.74|0
1657554000000|2022-07-11 15:40:00|1125.31|1122.91|1127.77|1125.37|1130.23|1127.83|1124.08|1121.68|0
1657554300000|2022-07-11 15:45:00|1126.05|1123.65|1129.98|1127.58|1130.47|1128.07|1126.05|1123.65|0
1657554600000|2022-07-11 15:50:00|1129.74|1127.34|1130.07|1127.67|1133.02|1130.62|1128.6|1126.2|0
1657554900000|2022-07-11 15:55:00|1130.32|1127.92|1128.59|1126.19|1131.05|1128.65|1127.12|1124.72|0
1657555200000|2022-07-11 16:00:00|1128.1|1125.7|1129.09|1126.69|1131.05|1128.65|1126.38|1123.98|0
1657555500000|2022-07-11 16:05:00|1129.33|1126.93|1127.36|1124.96|1130.56|1128.16|1127.12|1124.72|0
1657555800000|2022-07-11 16:10:00|1128.1|1125.7|1126.14|1123.74|1128.35|1125.95|1124.91|1122.51|0
1657556100000|2022-07-11 16:15:00|1126.38|1123.98|1126.63|1124.23|1127.36|1124.96|1123.92|1121.52|0
1657556400000|2022-07-11 16:20:00|1126.87|1124.47|1128.1|1125.7|1131.05|1128.65|1126.13|1123.73|0
1657556700000|2022-07-11 16:25:00|1128.35|1125.95|1126.63|1124.23|1129.82|1127.42|1126.38|1123.98|0
1657557000000|2022-07-11 16:30:00|1126.87|1124.47|1125.89|1123.49|1128.35|1125.95|1125.4|1123|0
1657557300000|2022-07-11 16:35:00|1125.64|1123.24|1121.96|1119.56|1125.64|1123.24|1121.22|1118.82|0
1657557600000|2022-07-11 16:40:00|1121.71|1119.31|1124.66|1122.26|1125.89|1123.49|1121.71|1119.31|0
1657557900000|2022-07-11 16:45:00|1124.41|1122.01|1125.4|1123|1125.64|1123.24|1123.68|1121.28|0
1657558200000|2022-07-11 16:50:00|1125.15|1122.75|1126.38|1123.98|1128.59|1126.19|1124.9|1122.5|0
1657558500000|2022-07-11 16:55:00|1126.13|1123.73|1123.31|1120.91|1126.13|1123.73|1121.95|1119.55|0
1657558800000|2022-07-11 17:00:00|1123.43|1121.03|1119.01|1116.61|1124.41|1122.01|1115.32|1112.92|0
1657559100000|2022-07-11 17:05:00|1118.89|1116.49|1113.11|1110.71|1120.48|1118.08|1112.37|1109.97|0
1657559400000|2022-07-11 17:10:00|1113.36|1110.96|1114.27|1111.87|1114.51|1112.11|1112.06|1109.66|0
1657559700000|2022-07-11 17:15:00|1114.51|1112.11|1114.9|1112.5|1115.74|1113.34|1113.78|1111.38|0
1657560000000|2022-07-11 17:20:00|1115.14|1112.74|1111.95|1109.55|1115.14|1112.74|1111.95|1109.55|0
1657560300000|2022-07-11 17:25:00|1112.19|1109.79|1111.95|1109.55|1113.42|1111.02|1111.21|1108.81|0
1657560600000|2022-07-11 17:30:00|1112.19|1109.79|1109|1106.6|1112.68|1110.28|1106.79|1104.39|0
1657560900000|2022-07-11 17:35:00|1108.75|1106.35|1107.03|1104.63|1109.24|1106.84|1107.03|1104.63|0
1657561200000|2022-07-11 17:40:00|1106.79|1104.39|1108.51|1106.11|1108.51|1106.11|1105.31|1102.91|0
1657561500000|2022-07-11 17:45:00|1108.26|1105.86|1109.49|1107.09|1110.23|1107.83|1107.28|1104.88|0
1657561800000|2022-07-11 17:50:00|1109.37|1106.97|1106.29|1103.89|1109.98|1107.58|1105.56|1103.16|0
1657562100000|2022-07-11 17:55:00|1106.54|1104.14|1109.24|1106.84|1109.37|1106.97|1106.29|1103.89|0
1657562400000|2022-07-11 18:00:00|1109|1106.6|1113.17|1110.77|1114.65|1112.25|1108.75|1106.35|0
1657562700000|2022-07-11 18:05:00|1113.42|1111.02|1116.37|1113.97|1116.37|1113.97|1111.21|1108.81|0
1657563000000|2022-07-11 18:10:00|1116.12|1113.72|1118.58|1116.18|1119.32|1116.92|1115.63|1113.23|0
1657563300000|2022-07-11 18:15:00|1118.83|1116.43|1118.09|1115.69|1121.04|1118.64|1117.11|1114.71|0
1657563600000|2022-07-11 18:20:00|1118.34|1115.94|1118.58|1116.18|1120.55|1118.15|1117.11|1114.71|0
1657563900000|2022-07-11 18:25:00|1118.83|1116.43|1120.3|1117.9|1120.8|1118.4|1118.58|1116.18|0
1657564200000|2022-07-11 18:30:00|1120.55|1118.15|1121.78|1119.38|1122.27|1119.87|1119.07|1116.67|0
1657564500000|2022-07-11 18:35:00|1121.53|1119.13|1121.29|1118.89|1122.76|1120.36|1119.81|1117.41|0
1657564800000|2022-07-11 18:40:00|1121.04|1118.64|1117.6|1115.2|1121.78|1119.38|1116.61|1114.21|0
1657565100000|2022-07-11 18:45:00|1117.48|1115.08|1120.55|1118.15|1120.55|1118.15|1116.37|1113.97|0
1657565400000|2022-07-11 18:50:00|1120.3|1117.9|1123.99|1121.59|1125.47|1123.07|1120.3|1117.9|0
1657565700000|2022-07-11 18:55:00|1124.24|1121.84|1126.95|1124.55|1126.95|1124.55|1122.52|1120.12|0
1657566000000|2022-07-11 19:00:00|1127.19|1124.79|1131.62|1129.22|1132.61|1130.21|1125.71|1123.31|0
1657566300000|2022-07-11 19:05:00|1131.87|1129.47|1131.54|1129.14|1132.85|1130.45|1129.33|1126.93|0
1657566600000|2022-07-11 19:10:00|1131.78|1129.38|1131.05|1128.65|1133.01|1130.61|1129.82|1127.42|0
1657566900000|2022-07-11 19:15:00|1131.54|1129.14|1133.01|1130.61|1134.49|1132.09|1130.31|1127.91|0
1657567200000|2022-07-11 19:20:00|1133.26|1130.86|1132.77|1130.37|1134.74|1132.34|1131.05|1128.65|0
1657567500000|2022-07-11 19:25:00|1133.01|1130.61|1131.05|1128.65|1133.75|1131.35|1129.82|1127.42|0
1657567800000|2022-07-11 19:30:00|1131.54|1129.14|1130.31|1127.91|1131.54|1129.14|1128.34|1125.94|0
1657568100000|2022-07-11 19:35:00|1130.55|1128.15|1131.17|1128.77|1133.26|1130.86|1129.32|1126.92|0
1657568400000|2022-07-11 19:40:00|1131.42|1129.02|1134.74|1132.34|1134.74|1132.34|1129.32|1126.92|0
1657568700000|2022-07-11 19:45:00|1134.49|1132.09|1133.75|1131.35|1135.36|1132.96|1130.55|1128.15|0
1657569000000|2022-07-11 19:50:00|1134.24|1131.84|1135.47|1133.07|1137.94|1135.54|1134.24|1131.84|0
1657569300000|2022-07-11 19:55:00|1135.72|1133.32|1130.06|1127.66|1136.7|1134.3|1130.06|1127.66|0
1657569600000|2022-07-11 20:00:00|1130.55|1128.15|1127.36|1124.96|1130.55|1128.15|1126.86|1124.46|0
1657569900000|2022-07-11 20:05:00|1127.11|1124.71|1125.88|1123.48|1127.11|1124.71|1125.14|1122.74|0
1657570200000|2022-07-11 20:10:00|1125.63|1123.23|1125.63|1123.23|1126.62|1124.22|1124.4|1122|0
1657570500000|2022-07-11 20:15:00|1125.59|1122.79|1126.57|1123.77|1126.57|1123.77|1125.1|1122.3|0
1657570800000|2022-07-11 20:20:00|1126.33|1123.53|1126.08|1123.28|1126.82|1124.02|1125.83|1123.03|0
1657571100000|2022-07-11 20:25:00|1126.33|1123.53|1126.08|1123.28|1126.82|1124.02|1126.08|1123.28|0
1657571400000|2022-07-11 20:30:00|1125.83|1123.03|1125.1|1122.3|1125.83|1123.03|1124.85|1122.05|0
1657571700000|2022-07-11 20:35:00|1125.34|1122.54|1125.59|1122.79|1126.57|1123.77|1125.1|1122.3|0
1657572000000|2022-07-11 20:40:00|1125.83|1123.03|1126.57|1123.77|1126.57|1123.77|1125.83|1123.03|0
1657572300000|2022-07-11 20:45:00|1126.82|1124.02|1126.82|1124.02|1127.06|1124.26|1126.08|1123.28|0
1657572600000|2022-07-11 20:50:00|1126.57|1123.77|1126.82|1124.02|1127.06|1124.26|1126.57|1123.77|0
1657572900000|2022-07-11 20:55:00|1126.94|1124.14|1126.7|1123.9|1127.55|1124.75|1126.57|1123.77|0
1657573200000|2022-07-11 21:00:00|1127.04|1124.24|1127.08|1124.28|1127.23|1124.43|1126.76|1123.96|0
1657573500000|2022-07-11 21:05:00|1127.12|1124.32|1127.37|1124.57|1127.44|1124.64|1127.01|1124.21|0
1657573800000|2022-07-11 21:10:00|1127.3|1124.5|1127.3|1124.5|1127.37|1124.57|1127.15|1124.35|0
1657574100000|2022-07-11 21:15:00|1127.08|1124.28|1126.93|1124.13|1127.19|1124.39|1126.8|1124|0
1657574400000|2022-07-11 21:20:00|1126.97|1124.17|1126.97|1124.17|1127.04|1124.24|1126.93|1124.13|0
1657574700000|2022-07-11 21:25:00|1126.83|1124.03|1127.01|1124.21|1127.04|1124.24|1126.83|1124.03|0
1657575000000|2022-07-11 21:30:00|1126.86|1124.06|1126.65|1123.85|1126.9|1124.1|1126.4|1123.6|0
1657575300000|2022-07-11 21:35:00|1126.69|1123.89|1126.86|1124.06|1126.93|1124.13|1126.69|1123.89|0
1657575600000|2022-07-11 21:40:00|1126.79|1123.99|1126.93|1124.13|1126.93|1124.13|1126.79|1123.99|0
1657575900000|2022-07-11 21:45:00|1126.9|1124.1|1126.69|1123.89|1126.9|1124.1|1126.21|1123.41|0
1657576200000|2022-07-11 21:50:00|1126.72|1123.92|1126.83|1124.03|1126.9|1124.1|1126.43|1123.63|0
1657576500000|2022-07-11 21:55:00|1126.75|1123.95|1126.4|1123.6|1126.75|1123.95|1126.4|1123.6|0
1657576800000|2022-07-11 22:00:00|1126.45|1123.65|1129.76|1126.96|1129.76|1126.96|1126.45|1123.65|0
1657577100000|2022-07-11 22:05:00|1130.01|1127.21|1129.03|1126.23|1130.14|1127.34|1128.78|1125.98|0
1657577400000|2022-07-11 22:10:00|1128.91|1126.11|1128.78|1125.98|1129.89|1127.09|1128.53|1125.73|0
1657577700000|2022-07-11 22:15:00|1129.03|1126.23|1128.53|1125.73|1129.27|1126.47|1128.17|1125.37|0
1657578000000|2022-07-11 22:20:00|1128.42|1125.62|1128.78|1125.98|1128.91|1126.11|1128.29|1125.49|0
1657578300000|2022-07-11 22:25:00|1128.53|1125.73|1128.04|1125.24|1128.78|1125.98|1128.04|1125.24|0
1657578600000|2022-07-11 22:30:00|1127.8|1125|1128.04|1125.24|1128.04|1125.24|1127.06|1124.26|0
1657578900000|2022-07-11 22:35:00|1128.17|1125.37|1130.25|1127.45|1130.5|1127.7|1128.04|1125.24|0
1657579200000|2022-07-11 22:40:00|1130.01|1127.21|1131.48|1128.68|1131.48|1128.68|1129.76|1126.96|0
1657579500000|2022-07-11 22:45:00|1131.61|1128.81|1132.47|1129.67|1133.21|1130.41|1131.24|1128.44|0
1657579800000|2022-07-11 22:50:00|1132.71|1129.91|1132.47|1129.67|1132.96|1130.16|1131.98|1129.18|0
1657580100000|2022-07-11 22:55:00|1132.6|1129.8|1132.6|1129.8|1133.21|1130.41|1131.98|1129.18|0
1657580400000|2022-07-11 23:00:00|1132.71|1129.91|1130.99|1128.19|1132.84|1130.04|1130.99|1128.19|0
1657580700000|2022-07-11 23:05:00|1130.75|1127.95|1128.78|1125.98|1130.75|1127.95|1128.78|1125.98|0
1657581000000|2022-07-11 23:10:00|1129.02|1126.22|1129.52|1126.72|1130.25|1127.45|1128.78|1125.98|0
1657581300000|2022-07-11 23:15:00|1129.4|1126.6|1130.5|1127.7|1130.75|1127.95|1128.78|1125.98|0
1657581600000|2022-07-11 23:20:00|1130.25|1127.45|1130.25|1127.45|1130.87|1128.07|1129.52|1126.72|0
1657581900000|2022-07-11 23:25:00|1130.13|1127.33|1127.55|1124.75|1130.13|1127.33|1127.55|1124.75|0
1657582200000|2022-07-11 23:30:00|1127.79|1124.99|1128.17|1125.37|1128.41|1125.61|1127.3|1124.5|0
1657582500000|2022-07-11 23:35:00|1128.04|1125.24|1126.56|1123.76|1128.28|1125.48|1125.71|1122.91|0
1657582800000|2022-07-11 23:40:00|1126.69|1123.89|1127.55|1124.75|1127.79|1124.99|1126.44|1123.64|0
1657583100000|2022-07-11 23:45:00|1127.3|1124.5|1125.82|1123.02|1127.55|1124.75|1125.58|1122.78|0
1657583400000|2022-07-11 23:50:00|1125.58|1122.78|1126.56|1123.76|1127.05|1124.25|1125.33|1122.53|0
1657583700000|2022-07-11 23:55:00|1126.32|1123.52|1124.84|1122.04|1127.05|1124.25|1124.6|1121.8|0
1657584000000|2022-07-12 00:00:00|1124.6|1121.8|1127.3|1124.5|1128.53|1125.73|1123.86|1121.06|0
1657584300000|2022-07-12 00:05:00|1127.05|1124.25|1127.18|1124.38|1128.04|1125.24|1126.07|1123.27|0
1657584600000|2022-07-12 00:10:00|1127.05|1124.25|1128.78|1125.98|1129.02|1126.22|1126.56|1123.76|0
1657584900000|2022-07-12 00:15:00|1128.77|1125.97|1129.51|1126.71|1130|1127.2|1127.55|1124.75|0
1657585200000|2022-07-12 00:20:00|1129.76|1126.96|1129.76|1126.96|1130.74|1127.94|1129.02|1126.22|0
1657585500000|2022-07-12 00:25:00|1130|1127.2|1134.93|1132.13|1135.79|1132.99|1129.89|1127.09|0
1657585800000|2022-07-12 00:30:00|1134.68|1131.88|1136.16|1133.36|1136.89|1134.09|1133.94|1131.14|0
1657586100000|2022-07-12 00:35:00|1136.65|1133.85|1134.68|1131.88|1137.63|1134.83|1134.68|1131.88|0
1657586400000|2022-07-12 00:40:00|1134.43|1131.63|1136.4|1133.6|1136.89|1134.09|1134.19|1131.39|0
1657586700000|2022-07-12 00:45:00|1136.65|1133.85|1143.42|1140.62|1145.15|1142.35|1135.91|1133.11|0
1657587000000|2022-07-12 00:50:00|1142.93|1140.13|1148.47|1145.67|1150.19|1147.39|1142.56|1139.76|0
1657587300000|2022-07-12 00:55:00|1148.6|1145.8|1150.19|1147.39|1150.69|1147.89|1147.48|1144.68|0
1657587600000|2022-07-12 01:00:00|1149.7|1146.9|1150.68|1147.88|1151.42|1148.62|1149.33|1146.53|0
1657587900000|2022-07-12 01:05:00|1150.57|1147.77|1149.58|1146.78|1150.81|1148.01|1147.97|1145.17|0
1657588200000|2022-07-12 01:10:00|1149.7|1146.9|1150.19|1147.39|1151.67|1148.87|1149.45|1146.65|0
1657588500000|2022-07-12 01:15:00|1149.21|1146.41|1149.7|1146.9|1150.19|1147.39|1148.47|1145.67|0
1657588800000|2022-07-12 01:20:00|1149.58|1146.78|1152.41|1149.61|1152.41|1149.61|1149.21|1146.41|0
1657589100000|2022-07-12 01:25:00|1152.16|1149.36|1149.09|1146.29|1153.15|1150.35|1148.71|1145.91|0
1657589400000|2022-07-12 01:30:00|1149.21|1146.41|1147.48|1144.68|1149.45|1146.65|1145.76|1142.96|0
1657589700000|2022-07-12 01:35:00|1147.73|1144.93|1148.22|1145.42|1149.94|1147.14|1147.23|1144.43|0
1657590000000|2022-07-12 01:40:00|1147.97|1145.17|1148.1|1145.3|1148.22|1145.42|1145.76|1142.96|0
1657590300000|2022-07-12 01:45:00|1148.22|1145.42|1148.47|1145.67|1149.94|1147.14|1147.48|1144.68|0
1657590600000|2022-07-12 01:50:00|1148.35|1145.55|1149.2|1146.4|1149.7|1146.9|1147.23|1144.43|0
1657590900000|2022-07-12 01:55:00|1149.45|1146.65|1148.71|1145.91|1150.19|1147.39|1148.59|1145.79|0
1657591200000|2022-07-12 02:00:00|1148.59|1145.79|1148.96|1146.16|1149.33|1146.53|1147.23|1144.43|0
1657591500000|2022-07-12 02:05:00|1148.84|1146.04|1147.48|1144.68|1148.84|1146.04|1146.25|1143.45|0
1657591800000|2022-07-12 02:10:00|1147.73|1144.93|1149.45|1146.65|1149.45|1146.65|1147.48|1144.68|0
1657592100000|2022-07-12 02:15:00|1149.7|1146.9|1150.44|1147.64|1150.68|1147.88|1149.09|1146.29|0
1657592400000|2022-07-12 02:20:00|1150.19|1147.39|1148.46|1145.66|1150.19|1147.39|1148.22|1145.42|0
1657592700000|2022-07-12 02:25:00|1148.59|1145.79|1149.2|1146.4|1149.33|1146.53|1147.48|1144.68|0
1657593000000|2022-07-12 02:30:00|1149.33|1146.53|1149.45|1146.65|1150.93|1148.13|1148.96|1146.16|0
1657593300000|2022-07-12 02:35:00|1149.2|1146.4|1150.68|1147.88|1150.93|1148.13|1148.46|1145.66|0
1657593600000|2022-07-12 02:40:00|1150.43|1147.63|1151.91|1149.11|1152.04|1149.24|1150.19|1147.39|0
1657593900000|2022-07-12 02:45:00|1151.67|1148.87|1151.17|1148.37|1151.67|1148.87|1149.7|1146.9|0
1657594200000|2022-07-12 02:50:00|1150.68|1147.88|1150.93|1148.13|1151.42|1148.62|1149.7|1146.9|0
1657594500000|2022-07-12 02:55:00|1151.06|1148.26|1150.19|1147.39|1151.67|1148.87|1149.7|1146.9|0
1657594800000|2022-07-12 03:00:00|1150.32|1147.52|1152.65|1149.85|1152.78|1149.98|1149.58|1146.78|0
1657595100000|2022-07-12 03:05:00|1152.53|1149.73|1154.38|1151.58|1156.6|1153.8|1152.41|1149.61|0
1657595400000|2022-07-12 03:10:00|1154.13|1151.33|1154.38|1151.58|1155.12|1152.32|1153.88|1151.08|0
1657595700000|2022-07-12 03:15:00|1154.62|1151.82|1155.36|1152.56|1155.49|1152.69|1154.38|1151.58|0
1657596000000|2022-07-12 03:20:00|1155.24|1152.44|1153.39|1150.59|1155.74|1152.94|1152.9|1150.1|0
1657596300000|2022-07-12 03:25:00|1153.14|1150.34|1153.64|1150.84|1153.88|1151.08|1152.53|1149.73|0
1657596600000|2022-07-12 03:30:00|1153.88|1151.08|1153.39|1150.59|1154.13|1151.33|1152.4|1149.6|0
1657596900000|2022-07-12 03:35:00|1153.64|1150.84|1153.64|1150.84|1154.62|1151.82|1153.14|1150.34|0
1657597200000|2022-07-12 03:40:00|1153.52|1150.72|1150.68|1147.88|1153.77|1150.97|1150.43|1147.63|0
1657597500000|2022-07-12 03:45:00|1150.93|1148.13|1151.17|1148.37|1151.91|1149.11|1150.56|1147.76|0
1657597800000|2022-07-12 03:50:00|1150.93|1148.13|1151.05|1148.25|1151.91|1149.11|1150.43|1147.63|0
1657598100000|2022-07-12 03:55:00|1150.93|1148.13|1150.68|1147.88|1151.91|1149.11|1150.43|1147.63|0
1657598400000|2022-07-12 04:00:00|1150.43|1147.63|1152.4|1149.6|1152.65|1149.85|1150.43|1147.63|0
1657598700000|2022-07-12 04:05:00|1152.65|1149.85|1152.65|1149.85|1153.39|1150.59|1151.91|1149.11|0
1657599000000|2022-07-12 04:10:00|1152.78|1149.98|1152.4|1149.6|1153.88|1151.08|1152.4|1149.6|0
1657599300000|2022-07-12 04:15:00|1152.53|1149.73|1154.38|1151.58|1154.38|1151.58|1152.53|1149.73|0
1657599600000|2022-07-12 04:20:00|1154.26|1151.46|1153.76|1150.96|1155.36|1152.56|1153.76|1150.96|0
1657599900000|2022-07-12 04:25:00|1153.64|1150.84|1152.65|1149.85|1154.01|1151.21|1152.16|1149.36|0
1657600200000|2022-07-12 04:30:00|1152.9|1150.1|1153.76|1150.96|1153.88|1151.08|1152.65|1149.85|0
1657600500000|2022-07-12 04:35:00|1153.88|1151.08|1153.39|1150.59|1154.13|1151.33|1152.9|1150.1|0
1657600800000|2022-07-12 04:40:00|1153.14|1150.34|1154.13|1151.33|1154.37|1151.57|1152.9|1150.1|0
1657601100000|2022-07-12 04:45:00|1154.26|1151.46|1154.37|1151.57|1154.62|1151.82|1153.63|1150.83|0
1657601400000|2022-07-12 04:50:00|1154.5|1151.7|1154.01|1151.21|1155|1152.2|1153.88|1151.08|0
1657601700000|2022-07-12 04:55:00|1153.88|1151.08|1153.14|1150.34|1154.13|1151.33|1152.4|1149.6|0
1657602000000|2022-07-12 05:00:00|1152.65|1149.85|1153.88|1151.08|1154.75|1151.95|1152.53|1149.73|0
1657602300000|2022-07-12 05:05:00|1154.01|1151.21|1152.4|1149.6|1154.87|1152.07|1152.4|1149.6|0
1657602600000|2022-07-12 05:10:00|1152.65|1149.85|1153.27|1150.47|1153.63|1150.83|1152.4|1149.6|0
1657602900000|2022-07-12 05:15:00|1153.39|1150.59|1151.66|1148.86|1154.13|1151.33|1151.3|1148.5|0
1657603200000|2022-07-12 05:20:00|1151.42|1148.62|1150.68|1147.88|1152.15|1149.35|1150.68|1147.88|0
1657603500000|2022-07-12 05:25:00|1150.92|1148.12|1151.54|1148.74|1151.91|1149.11|1150.43|1147.63|0
1657603800000|2022-07-12 05:30:00|1151.41|1148.61|1152.78|1149.98|1153.63|1150.83|1151.3|1148.5|0
1657604100000|2022-07-12 05:35:00|1152.65|1149.85|1152.89|1150.09|1153.14|1150.34|1151.66|1148.86|0
1657604400000|2022-07-12 05:40:00|1153.02|1150.22|1151.91|1149.11|1153.39|1150.59|1151.41|1148.61|0
1657604700000|2022-07-12 05:45:00|1152.04|1149.24|1152.4|1149.6|1152.4|1149.6|1150.92|1148.12|0
1657605000000|2022-07-12 05:50:00|1152.28|1149.48|1152.4|1149.6|1152.89|1150.09|1151.66|1148.86|0
1657605300000|2022-07-12 05:55:00|1152.15|1149.35|1154.13|1151.33|1154.37|1151.57|1151.66|1148.86|0
1657605600000|2022-07-12 06:00:00|1154.86|1152.06|1158.81|1156.01|1160.04|1157.24|1154.62|1151.82|0
1657605900000|2022-07-12 06:05:00|1159.06|1156.26|1157.97|1155.17|1160.76|1157.96|1156.74|1153.94|0
1657606200000|2022-07-12 06:10:00|1157.72|1154.92|1156.74|1153.94|1158.71|1155.91|1156.62|1153.82|0
1657606500000|2022-07-12 06:15:00|1156.99|1154.19|1156|1153.2|1158.71|1155.91|1155.75|1152.95|0
1657606800000|2022-07-12 06:20:00|1156.49|1153.69|1155.26|1152.46|1156.62|1153.82|1151.57|1148.77|0
1657607100000|2022-07-12 06:25:00|1155.14|1152.34|1154.65|1151.85|1155.26|1152.46|1152.55|1149.75|0
1657607400000|2022-07-12 06:30:00|1154.77|1151.97|1154.03|1151.23|1156|1153.2|1153.54|1150.74|0
1657607700000|2022-07-12 06:35:00|1153.91|1151.11|1155.26|1152.46|1156.25|1153.45|1153.54|1150.74|0
1657608000000|2022-07-12 06:40:00|1155.39|1152.59|1156|1153.2|1156.98|1154.18|1155.26|1152.46|0
1657608300000|2022-07-12 06:45:00|1155.75|1152.95|1158.46|1155.66|1158.71|1155.91|1155.75|1152.95|0
1657608600000|2022-07-12 06:50:00|1158.59|1155.79|1156.49|1153.69|1160.19|1157.39|1156|1153.2|0
1657608900000|2022-07-12 06:55:00|1156.98|1154.18|1155.01|1152.21|1157.72|1154.92|1155.01|1152.21|0
1657609200000|2022-07-12 07:00:00|1155.26|1152.46|1154.03|1151.23|1156.24|1153.44|1152.3|1149.5|0
1657609500000|2022-07-12 07:05:00|1153.83|1151.43|1154.57|1152.17|1157.28|1154.88|1151.98|1149.58|0
1657609800000|2022-07-12 07:10:00|1154.81|1152.41|1158.01|1155.61|1161.22|1158.82|1154.57|1152.17|0
1657610100000|2022-07-12 07:15:00|1157.52|1155.12|1160.23|1157.83|1160.48|1158.08|1156.04|1153.64|0
1657610400000|2022-07-12 07:20:00|1159.74|1157.34|1162.45|1160.05|1164.92|1162.52|1158.51|1156.11|0
1657610700000|2022-07-12 07:25:00|1162.7|1160.3|1163.44|1161.04|1164.67|1162.27|1160.48|1158.08|0
1657611000000|2022-07-12 07:30:00|1163.19|1160.79|1166.52|1164.12|1167.51|1165.11|1161.22|1158.82|0
1657611300000|2022-07-12 07:35:00|1167.13|1164.73|1164.55|1162.15|1168.25|1165.85|1163.93|1161.53|0
1657611600000|2022-07-12 07:40:00|1164.42|1162.02|1160.72|1158.32|1165.54|1163.14|1160.48|1158.08|0
1657611900000|2022-07-12 07:45:00|1160.48|1158.08|1159.99|1157.59|1160.72|1158.32|1157.77|1155.37|0
1657612200000|2022-07-12 07:50:00|1159.49|1157.09|1158.26|1155.86|1159.99|1157.59|1157.9|1155.5|0
1657612500000|2022-07-12 07:55:00|1158.75|1156.35|1157.77|1155.37|1159.87|1157.47|1157.27|1154.87|0
1657612800000|2022-07-12 08:00:00|1157.52|1155.12|1157.89|1155.49|1160.11|1157.71|1157.27|1154.87|0
1657613100000|2022-07-12 08:05:00|1158.01|1155.61|1159.49|1157.09|1160.11|1157.71|1157.03|1154.63|0
1657613400000|2022-07-12 08:10:00|1159.74|1157.34|1160.48|1158.08|1160.72|1158.32|1157.89|1155.49|0
1657613700000|2022-07-12 08:15:00|1160.61|1158.21|1159.74|1157.34|1160.97|1158.57|1159.24|1156.84|0
1657614000000|2022-07-12 08:20:00|1159.49|1157.09|1157.27|1154.87|1160.72|1158.32|1157.27|1154.87|0
1657614300000|2022-07-12 08:25:00|1157.52|1155.12|1157.27|1154.87|1158.51|1156.11|1157.03|1154.63|0
1657614600000|2022-07-12 08:30:00|1157.4|1155|1154.07|1151.67|1157.65|1155.25|1153.82|1151.42|0
1657614900000|2022-07-12 08:35:00|1153.82|1151.42|1153.71|1151.31|1154.32|1151.92|1151.85|1149.45|0
1657615200000|2022-07-12 08:40:00|1153.82|1151.42|1153|1150.6|1153.82|1151.42|1152.51|1150.11|0
1657615500000|2022-07-12 08:45:00|1153.25|1150.85|1153.74|1151.34|1154.23|1151.83|1153|1150.6|0
1657615800000|2022-07-12 08:50:00|1153.62|1151.22|1154.73|1152.33|1154.97|1152.57|1153.49|1151.09|0
1657616100000|2022-07-12 08:55:00|1154.97|1152.57|1154.73|1152.33|1155.22|1152.82|1154.23|1151.83|0
1657616400000|2022-07-12 09:00:00|1154.85|1152.45|1154.72|1152.32|1156.45|1154.05|1152.01|1149.61|0
1657616700000|2022-07-12 09:05:00|1154.85|1152.45|1153.99|1151.59|1155.22|1152.82|1152.01|1149.61|0
1657617000000|2022-07-12 09:10:00|1154.48|1152.08|1154.48|1152.08|1155.22|1152.82|1153.25|1150.85|0
1657617300000|2022-07-12 09:15:00|1153.87|1151.47|1154.36|1151.96|1154.97|1152.57|1153.25|1150.85|0
1657617600000|2022-07-12 09:20:00|1154.48|1152.08|1156.58|1154.18|1157.19|1154.79|1153.99|1151.59|0
1657617900000|2022-07-12 09:25:00|1156.7|1154.3|1158.42|1156.02|1158.42|1156.02|1156.2|1153.8|0
1657618200000|2022-07-12 09:30:00|1158.55|1156.15|1159.04|1156.64|1159.16|1156.76|1157.93|1155.53|0
1657618500000|2022-07-12 09:35:00|1159.65|1157.25|1159.9|1157.5|1160.15|1157.75|1158.42|1156.02|0
1657618800000|2022-07-12 09:40:00|1159.65|1157.25|1159.41|1157.01|1159.9|1157.5|1158.17|1155.77|0
1657619100000|2022-07-12 09:45:00|1159.16|1156.76|1161.87|1159.47|1162.12|1159.72|1159.16|1156.76|0
1657619400000|2022-07-12 09:50:00|1161.63|1159.23|1163.35|1160.95|1163.85|1161.45|1161.13|1158.73|0
1657619700000|2022-07-12 09:55:00|1163.11|1160.71|1161.13|1158.73|1163.11|1160.71|1160.89|1158.49|0
1657620000000|2022-07-12 10:00:00|1161.01|1158.61|1159.9|1157.5|1161.26|1158.86|1159.41|1157.01|0
1657620300000|2022-07-12 10:05:00|1159.65|1157.25|1159.29|1156.89|1160.47|1158.07|1159.04|1156.64|0
1657620600000|2022-07-12 10:10:00|1159.17|1156.77|1154.61|1152.21|1159.29|1156.89|1151.65|1149.25|0
1657620900000|2022-07-12 10:15:00|1154.36|1151.96|1153.04|1150.64|1154.57|1152.17|1152.52|1150.12|0
1657621200000|2022-07-12 10:20:00|1152.8|1150.4|1152.19|1149.79|1153.54|1151.14|1151.45|1149.05|0
1657621500000|2022-07-12 10:25:00|1152.06|1149.66|1152.8|1150.4|1153.17|1150.77|1149.84|1147.44|0
1657621800000|2022-07-12 10:30:00|1153.17|1150.77|1155.63|1153.23|1156|1153.6|1152.3|1149.9|0
1657622100000|2022-07-12 10:35:00|1155.39|1152.99|1156.49|1154.09|1156.49|1154.09|1154.52|1152.12|0
1657622400000|2022-07-12 10:40:00|1156.25|1153.85|1155.75|1153.35|1156.99|1154.59|1155.26|1152.86|0
1657622700000|2022-07-12 10:45:00|1155.88|1153.48|1154.65|1152.25|1156.98|1154.58|1154.52|1152.12|0
1657623000000|2022-07-12 10:50:00|1154.9|1152.5|1159.2|1156.8|1160.19|1157.79|1153.29|1150.89|0
1657623300000|2022-07-12 10:55:00|1158.96|1156.56|1162.29|1159.89|1162.78|1160.38|1158.96|1156.56|0
1657623600000|2022-07-12 11:00:00|1162.65|1160.25|1161.67|1159.27|1163.03|1160.63|1160.68|1158.28|0
1657623900000|2022-07-12 11:05:00|1161.91|1159.51|1160.68|1158.28|1161.91|1159.51|1160.43|1158.03|0
1657624200000|2022-07-12 11:10:00|1160.56|1158.16|1158.96|1156.56|1160.68|1158.28|1156.98|1154.58|0
1657624500000|2022-07-12 11:15:00|1158.84|1156.44|1156.49|1154.09|1159.94|1157.54|1156.24|1153.84|0
1657624800000|2022-07-12 11:20:00|1156.24|1153.84|1153.28|1150.4|1156.74|1154.34|1152.79|1149.91|0
1657625100000|2022-07-12 11:25:00|1153.16|1150.28|1151.8|1148.92|1153.77|1150.89|1151.19|1148.31|0
1657625400000|2022-07-12 11:30:00|1151.68|1148.8|1146.38|1143.5|1152.54|1149.66|1146.14|1143.26|0
1657625700000|2022-07-12 11:35:00|1146.14|1143.26|1146.63|1143.75|1148.35|1145.47|1146.14|1143.26|0
1657626000000|2022-07-12 11:40:00|1146.51|1143.63|1148.85|1145.97|1148.85|1145.97|1144.79|1141.91|0
1657626300000|2022-07-12 11:45:00|1148.73|1145.85|1149.59|1146.71|1151.06|1148.18|1148.73|1145.85|0
1657626600000|2022-07-12 11:50:00|1150.08|1147.2|1149.59|1146.71|1150.32|1147.44|1146.88|1144|0
1657626900000|2022-07-12 11:55:00|1149.83|1146.95|1151.31|1148.43|1151.93|1149.05|1149.83|1146.95|0
1657627200000|2022-07-12 12:00:00|1151.56|1148.68|1150.08|1147.2|1151.56|1148.68|1149.58|1146.7|0
1657627500000|2022-07-12 12:05:00|1150.32|1147.44|1150.45|1147.57|1150.57|1147.69|1147.61|1144.73|0
1657627800000|2022-07-12 12:10:00|1150.57|1147.69|1153.53|1150.65|1154.02|1151.14|1150.45|1147.57|0
1657628100000|2022-07-12 12:15:00|1153.77|1150.89|1154.51|1151.63|1155|1152.12|1153.28|1150.4|0
1657628400000|2022-07-12 12:20:00|1154.76|1151.88|1152.54|1149.66|1155|1152.12|1151.8|1148.92|0
1657628700000|2022-07-12 12:25:00|1152.29|1149.41|1150.32|1147.44|1152.54|1149.66|1148.23|1145.35|0
1657629000000|2022-07-12 12:30:00|1149.58|1146.7|1146.63|1143.75|1151.06|1148.18|1145.89|1143.01|0
1657629300000|2022-07-12 12:35:00|1146.87|1143.99|1143.43|1140.55|1147.12|1144.24|1143.43|1140.55|0
1657629600000|2022-07-12 12:40:00|1143.92|1141.04|1141.95|1139.07|1146.14|1143.26|1141.95|1139.07|0
1657629900000|2022-07-12 12:45:00|1142.2|1139.32|1145.89|1143.01|1147.37|1144.49|1142.2|1139.32|0
1657630200000|2022-07-12 12:50:00|1146.14|1143.26|1144.9|1142.02|1147.12|1144.24|1144.9|1142.02|0
1657630500000|2022-07-12 12:55:00|1145.15|1142.27|1145.4|1142.52|1145.89|1143.01|1143.67|1140.79|0
1657630800000|2022-07-12 13:00:00|1145.52|1142.64|1142.44|1139.56|1146.63|1143.75|1142.44|1139.56|0
1657631100000|2022-07-12 13:05:00|1142.69|1139.81|1141.21|1138.33|1142.69|1139.81|1139.73|1136.85|0
1657631400000|2022-07-12 13:10:00|1141.46|1138.58|1140.15|1137.27|1142.44|1139.56|1139.41|1136.53|0
1657631700000|2022-07-12 13:15:00|1140.4|1137.52|1141.14|1138.26|1141.88|1139|1139.41|1136.53|0
1657632000000|2022-07-12 13:20:00|1141.38|1138.5|1140.4|1137.52|1141.63|1138.75|1139.91|1137.03|0
1657632300000|2022-07-12 13:25:00|1140.15|1137.27|1139.91|1137.03|1140.15|1137.27|1136.21|1133.33|0
1657632600000|2022-07-12 13:30:00|1138.92|1136.04|1131.84|1128.96|1138.92|1136.04|1126.54|1123.66|0
1657632900000|2022-07-12 13:35:00|1129.99|1127.11|1116.71|1113.83|1129.99|1127.11|1113.76|1110.88|0
1657633200000|2022-07-12 13:40:00|1116.34|1113.46|1122.12|1119.24|1122.61|1119.73|1114.74|1111.86|0
1657633500000|2022-07-12 13:45:00|1120.89|1118.01|1129.25|1126.37|1129.25|1126.37|1119.41|1116.53|0
1657633800000|2022-07-12 13:50:00|1130.48|1127.6|1126.54|1123.66|1130.72|1127.84|1125.56|1122.68|0
1657634100000|2022-07-12 13:55:00|1127.77|1124.89|1136.63|1133.75|1137.37|1134.49|1126.92|1124.04|0
1657634400000|2022-07-12 14:00:00|1136.88|1134|1146.75|1143.87|1148.72|1145.84|1136.88|1134|0
1657634700000|2022-07-12 14:05:00|1146.63|1143.75|1145.52|1142.64|1147.24|1144.36|1141.33|1138.45|0
1657635000000|2022-07-12 14:10:00|1145.27|1142.39|1140.34|1137.46|1146.99|1144.11|1135.67|1132.79|0
1657635300000|2022-07-12 14:15:00|1140.1|1137.22|1137.79|1134.91|1144.53|1141.65|1137.79|1134.91|0
1657635600000|2022-07-12 14:20:00|1138.52|1135.64|1142.47|1139.59|1143.95|1141.07|1135.45|1132.57|0
1657635900000|2022-07-12 14:25:00|1143.21|1140.33|1144.93|1142.05|1146.66|1143.78|1138.52|1135.64|0
1657636200000|2022-07-12 14:30:00|1144.44|1141.56|1133.11|1130.23|1144.44|1141.56|1132.61|1129.73|0
1657636500000|2022-07-12 14:35:00|1133.84|1130.96|1138.45|1135.57|1138.45|1135.57|1133.03|1130.15|0
1657636800000|2022-07-12 14:40:00|1138.2|1135.32|1136.72|1133.84|1141.16|1138.28|1135.98|1133.1|0
1657637100000|2022-07-12 14:45:00|1136.47|1133.59|1137.71|1134.83|1141.16|1138.28|1133.03|1130.15|0
1657637400000|2022-07-12 14:50:00|1137.95|1135.07|1135.49|1133.09|1142.14|1139.26|1135.49|1133.09|0
1657637700000|2022-07-12 14:55:00|1135.99|1133.59|1133.52|1131.12|1137.22|1134.82|1131.55|1129.15|0
1657638000000|2022-07-12 15:00:00|1133.41|1131.01|1135.49|1133.09|1137.47|1135.07|1132.29|1129.89|0
1657638300000|2022-07-12 15:05:00|1135.99|1133.59|1130.81|1128.41|1138.7|1136.3|1130.81|1128.41|0
1657638600000|2022-07-12 15:10:00|1130.57|1128.17|1126.38|1123.98|1130.57|1128.17|1123.18|1120.78|0
1657638900000|2022-07-12 15:15:00|1126.63|1124.23|1131.8|1129.4|1133.28|1130.88|1125.89|1123.49|0
1657639200000|2022-07-12 15:20:00|1131.55|1129.15|1126.63|1124.23|1132.04|1129.64|1124.9|1122.5|0
1657639500000|2022-07-12 15:25:00|1126.87|1124.47|1123.35|1120.95|1128.6|1126.2|1122.69|1120.29|0
1657639800000|2022-07-12 15:30:00|1122.37|1119.97|1124.83|1122.43|1126.06|1123.66|1120.94|1118.54|0
1657640100000|2022-07-12 15:35:00|1124.09|1121.69|1128.52|1126.12|1131.23|1128.83|1122.86|1120.46|0
1657640400000|2022-07-12 15:40:00|1129.02|1126.62|1132.47|1130.07|1134.68|1132.28|1128.77|1126.37|0
1657640700000|2022-07-12 15:45:00|1132.71|1130.31|1131.48|1129.08|1134.19|1131.79|1130.25|1127.85|0
1657641000000|2022-07-12 15:50:00|1131.73|1129.33|1134.19|1131.79|1134.19|1131.79|1130.74|1128.34|0
1657641300000|2022-07-12 15:55:00|1134.44|1132.04|1130.74|1128.34|1134.93|1132.53|1130.74|1128.34|0
1657641600000|2022-07-12 16:00:00|1130|1127.6|1131.48|1129.08|1132.96|1130.56|1128.77|1126.37|0
1657641900000|2022-07-12 16:05:00|1131.23|1128.83|1134.44|1132.04|1134.44|1132.04|1127.04|1124.64|0
1657642200000|2022-07-12 16:10:00|1134.19|1131.79|1129.26|1126.86|1134.44|1132.04|1128.03|1125.63|0
1657642500000|2022-07-12 16:15:00|1128.77|1126.37|1129.75|1127.35|1130.74|1128.34|1127.78|1125.38|0
1657642800000|2022-07-12 16:20:00|1130|1127.6|1128.28|1125.88|1131.48|1129.08|1127.04|1124.64|0
1657643100000|2022-07-12 16:25:00|1128.52|1126.12|1127.04|1124.64|1130|1127.6|1126.8|1124.4|0
1657643400000|2022-07-12 16:30:00|1127.29|1124.89|1123.6|1121.2|1128.77|1126.37|1123.6|1121.2|0
1657643700000|2022-07-12 16:35:00|1124.09|1121.69|1123.35|1120.95|1125.07|1122.67|1121.87|1119.47|0
1657644000000|2022-07-12 16:40:00|1123.6|1121.2|1124.83|1122.43|1125.32|1122.92|1122.61|1120.21|0
1657644300000|2022-07-12 16:45:00|1124.58|1122.18|1124.83|1122.43|1125.81|1123.41|1122.86|1120.46|0
1657644600000|2022-07-12 16:50:00|1125.07|1122.67|1127.29|1124.89|1130|1127.6|1124.95|1122.55|0
1657644900000|2022-07-12 16:55:00|1127.54|1125.14|1125.45|1123.05|1128.52|1126.12|1124.83|1122.43|0
1657645200000|2022-07-12 17:00:00|1125.57|1123.17|1129.01|1126.61|1131.23|1128.83|1120.39|1117.99|0
1657645500000|2022-07-12 17:05:00|1128.27|1125.87|1131.48|1129.08|1132.46|1130.06|1127.78|1125.38|0
1657645800000|2022-07-12 17:10:00|1131.72|1129.32|1132.96|1130.56|1133.69|1131.29|1131.72|1129.32|0
1657646100000|2022-07-12 17:15:00|1133.69|1131.29|1134.68|1132.28|1135.17|1132.77|1131.97|1129.57|0
1657646400000|2022-07-12 17:20:00|1134.93|1132.53|1135.42|1133.02|1136.9|1134.5|1133.69|1131.29|0
1657646700000|2022-07-12 17:25:00|1135.67|1133.27|1132.95|1130.55|1136.9|1134.5|1132.95|1130.55|0
1657647000000|2022-07-12 17:30:00|1132.71|1130.31|1133.2|1130.8|1133.69|1131.29|1131.48|1129.08|0
1657647300000|2022-07-12 17:35:00|1133.45|1131.05|1133.2|1130.8|1133.94|1131.54|1131.72|1129.32|0
1657647600000|2022-07-12 17:40:00|1132.95|1130.55|1131.72|1129.32|1133.45|1131.05|1130.49|1128.09|0
1657647900000|2022-07-12 17:45:00|1131.97|1129.57|1131.97|1129.57|1134.43|1132.03|1130.98|1128.58|0
1657648200000|2022-07-12 17:50:00|1132.21|1129.81|1129.01|1126.61|1133.2|1130.8|1128.77|1126.37|0
1657648500000|2022-07-12 17:55:00|1128.77|1126.37|1129.75|1127.35|1130.24|1127.84|1127.78|1125.38|0
1657648800000|2022-07-12 18:00:00|1129.5|1127.1|1134.43|1132.03|1134.68|1132.28|1129.01|1126.61|0
1657649100000|2022-07-12 18:05:00|1134.19|1131.79|1134.43|1132.03|1135.91|1133.51|1133.69|1131.29|0
1657649400000|2022-07-12 18:10:00|1134.68|1132.28|1132.95|1130.55|1135.17|1132.77|1131.72|1129.32|0
1657649700000|2022-07-12 18:15:00|1133.2|1130.8|1134.19|1131.79|1134.93|1132.53|1132.71|1130.31|0
1657650000000|2022-07-12 18:20:00|1134.43|1132.03|1135.91|1133.51|1136.16|1133.76|1133.69|1131.29|0
1657650300000|2022-07-12 18:25:00|1136.16|1133.76|1135.42|1133.02|1136.65|1134.25|1134.68|1132.28|0
1657650600000|2022-07-12 18:30:00|1135.17|1132.77|1140.84|1138.44|1141.09|1138.69|1134.19|1131.79|0
1657650900000|2022-07-12 18:35:00|1141.09|1138.69|1139.61|1137.21|1141.09|1138.69|1138.38|1135.98|0
1657651200000|2022-07-12 18:40:00|1139.36|1136.96|1140.5|1138.1|1142.23|1139.83|1139.36|1136.96|0
1657651500000|2022-07-12 18:45:00|1140.99|1138.59|1139.52|1137.12|1141.73|1139.33|1139.02|1136.62|0
1657651800000|2022-07-12 18:50:00|1139.76|1137.36|1142.97|1140.57|1142.97|1140.57|1139.76|1137.36|0
1657652100000|2022-07-12 18:55:00|1142.72|1140.32|1148.63|1146.23|1148.63|1146.23|1142.72|1140.32|0
1657652400000|2022-07-12 19:00:00|1149.62|1147.22|1161.46|1159.06|1162.2|1159.8|1149.62|1147.22|0
1657652700000|2022-07-12 19:05:00|1161.71|1159.31|1166.15|1163.75|1166.15|1163.75|1158.75|1156.35|0
1657653000000|2022-07-12 19:10:00|1165.41|1163.01|1160.97|1158.57|1168.62|1166.22|1160.72|1158.32|0
1657653300000|2022-07-12 19:15:00|1160.72|1158.32|1162.2|1159.8|1165.66|1163.26|1160.72|1158.32|0
1657653600000|2022-07-12 19:20:00|1162.7|1160.3|1170.35|1167.95|1171.83|1169.43|1161.46|1159.06|0
1657653900000|2022-07-12 19:25:00|1170.23|1167.83|1171.17|1168.77|1172.08|1169.68|1166.89|1164.49|0
1657654200000|2022-07-12 19:30:00|1171.04|1168.64|1177.21|1174.81|1177.7|1175.3|1169.31|1166.91|0
1657654500000|2022-07-12 19:35:00|1177.46|1175.06|1178.94|1176.54|1183.63|1181.23|1177.21|1174.81|0
1657654800000|2022-07-12 19:40:00|1179.18|1176.78|1176.72|1174.32|1181.9|1179.5|1176.47|1174.07|0
1657655100000|2022-07-12 19:45:00|1176.47|1174.07|1173.64|1171.24|1176.96|1174.56|1170.79|1168.39|0
1657655400000|2022-07-12 19:50:00|1172.27|1169.87|1165.12|1162.72|1172.27|1169.87|1163.39|1160.99|0
1657655700000|2022-07-12 19:55:00|1165.61|1163.21|1164.13|1161.73|1168.08|1165.68|1163.89|1161.49|0
1657656000000|2022-07-12 20:00:00|1164.63|1162.23|1169.81|1167.41|1170.3|1167.9|1164.63|1162.23|0
1657656300000|2022-07-12 20:05:00|1169.56|1167.16|1169.06|1166.66|1169.81|1167.41|1167.34|1164.94|0
1657656600000|2022-07-12 20:10:00|1169.56|1167.16|1167.09|1164.69|1169.56|1167.16|1166.1|1163.7|0
1657656900000|2022-07-12 20:15:00|1167.29|1164.49|1166.8|1164|1167.54|1164.74|1165.81|1163.01|0
1657657200000|2022-07-12 20:20:00|1167.04|1164.24|1168.77|1165.97|1169.51|1166.71|1166.3|1163.5|0
1657657500000|2022-07-12 20:25:00|1169.02|1166.22|1168.28|1165.48|1169.51|1166.71|1167.54|1164.74|0
1657657800000|2022-07-12 20:30:00|1168.16|1165.36|1168.03|1165.23|1170|1167.2|1166.55|1163.75|0
1657658100000|2022-07-12 20:35:00|1167.78|1164.98|1167.78|1164.98|1168.52|1165.72|1167.29|1164.49|0
1657658400000|2022-07-12 20:40:00|1167.54|1164.74|1166.8|1164|1167.67|1164.87|1166.55|1163.75|0
1657658700000|2022-07-12 20:45:00|1167.04|1164.24|1166.8|1164|1167.29|1164.49|1166.8|1164|0
1657659000000|2022-07-12 20:50:00|1166.55|1163.75|1165.56|1162.76|1166.8|1164|1165.56|1162.76|0
1657659300000|2022-07-12 20:55:00|1165.81|1163.01|1165.85|1163.05|1166.55|1163.75|1165.56|1162.76|0
1657659600000|2022-07-12 21:00:00|1166.2|1163.4|1166.27|1163.47|1166.49|1163.69|1165.88|1163.08|0
1657659900000|2022-07-12 21:05:00|1166.23|1163.43|1166.2|1163.4|1166.53|1163.73|1165.91|1163.11|0
1657660200000|2022-07-12 21:10:00|1166.1|1163.3|1166.31|1163.51|1166.31|1163.51|1166.1|1163.3|0
1657660500000|2022-07-12 21:15:00|1166.27|1163.47|1166.06|1163.26|1166.31|1163.51|1166.02|1163.22|0
1657660800000|2022-07-12 21:20:00|1165.88|1163.08|1166.16|1163.36|1166.16|1163.36|1165.88|1163.08|0
1657661100000|2022-07-12 21:25:00|1166.23|1163.43|1166.27|1163.47|1166.42|1163.62|1166.23|1163.43|0
1657661400000|2022-07-12 21:30:00|1166.34|1163.54|1166.09|1163.29|1166.45|1163.65|1166.09|1163.29|0
1657661700000|2022-07-12 21:35:00|1166.16|1163.36|1165.88|1163.08|1166.16|1163.36|1165.62|1162.82|0
1657662000000|2022-07-12 21:40:00|1165.91|1163.11|1165.95|1163.15|1165.95|1163.15|1165.8|1163|0
1657662300000|2022-07-12 21:45:00|1165.88|1163.08|1166.02|1163.22|1166.02|1163.22|1165.88|1163.08|0
1657662600000|2022-07-12 21:50:00|1166.09|1163.29|1165.69|1162.89|1166.42|1163.62|1165.69|1162.89|0
1657662900000|2022-07-12 21:55:00|1165.88|1163.08|1166.12|1163.32|1166.45|1163.65|1165.77|1162.97|0
1657663200000|2022-07-12 22:00:00|1163.96|1161.16|1165.56|1162.76|1165.81|1163.01|1162.98|1160.18|0
1657663500000|2022-07-12 22:05:00|1165.44|1162.64|1163.59|1160.79|1165.44|1162.64|1162.85|1160.05|0
1657663800000|2022-07-12 22:10:00|1163.83|1161.03|1164.33|1161.53|1164.57|1161.77|1162.85|1160.05|0
1657664100000|2022-07-12 22:15:00|1164.57|1161.77|1165.81|1163.01|1166.68|1163.88|1164.57|1161.77|0
1657664400000|2022-07-12 22:20:00|1165.69|1162.89|1167.04|1164.24|1168.03|1165.23|1165.56|1162.76|0
1657664700000|2022-07-12 22:25:00|1167.29|1164.49|1166.3|1163.5|1167.29|1164.49|1165.31|1162.51|0
1657665000000|2022-07-12 22:30:00|1166.18|1163.38|1165.81|1163.01|1166.79|1163.99|1165.31|1162.51|0
1657665300000|2022-07-12 22:35:00|1165.69|1162.89|1166.79|1163.99|1166.79|1163.99|1165.31|1162.51|0
1657665600000|2022-07-12 22:40:00|1166.55|1163.75|1164.33|1161.53|1166.55|1163.75|1164.08|1161.28|0
1657665900000|2022-07-12 22:45:00|1164.21|1161.41|1164.33|1161.53|1165.31|1162.51|1164.08|1161.28|0
1657666200000|2022-07-12 22:50:00|1164.08|1161.28|1165.07|1162.27|1165.56|1162.76|1164.08|1161.28|0
1657666500000|2022-07-12 22:55:00|1165.31|1162.51|1166.05|1163.25|1166.55|1163.75|1165.31|1162.51|0
1657666800000|2022-07-12 23:00:00|1165.81|1163.01|1164.57|1161.77|1165.81|1163.01|1163.83|1161.03|0
1657667100000|2022-07-12 23:05:00|1164.33|1161.53|1164.57|1161.77|1164.82|1162.02|1163.59|1160.79|0
1657667400000|2022-07-12 23:10:00|1164.7|1161.9|1165.07|1162.27|1165.07|1162.27|1164.57|1161.77|0
1657667700000|2022-07-12 23:15:00|1165.19|1162.39|1166.79|1163.99|1166.79|1163.99|1165.07|1162.27|0
1657668000000|2022-07-12 23:20:00|1167.29|1164.49|1167.17|1164.37|1169.75|1166.95|1167.17|1164.37|0
1657668300000|2022-07-12 23:25:00|1167.53|1164.73|1167.53|1164.73|1168.27|1165.47|1167.04|1164.24|0
1657668600000|2022-07-12 23:30:00|1167.66|1164.86|1164.08|1161.28|1167.78|1164.98|1163.59|1160.79|0
1657668900000|2022-07-12 23:35:00|1163.83|1161.03|1162.35|1159.55|1164.45|1161.65|1162.35|1159.55|0
1657669200000|2022-07-12 23:40:00|1162.11|1159.31|1162.35|1159.55|1163.34|1160.54|1161.37|1158.57|0
1657669500000|2022-07-12 23:45:00|1162.6|1159.8|1163.58|1160.78|1164.08|1161.28|1162.23|1159.43|0
1657669800000|2022-07-12 23:50:00|1163.83|1161.03|1166.79|1163.99|1167.78|1164.98|1163.71|1160.91|0
1657670100000|2022-07-12 23:55:00|1167.04|1164.24|1166.79|1163.99|1167.53|1164.73|1166.3|1163.5|0
1657670400000|2022-07-13 00:00:00|1166.05|1163.25|1163.09|1160.29|1166.79|1163.99|1161.37|1158.57|0
1657670700000|2022-07-13 00:05:00|1162.6|1159.8|1164.08|1161.28|1164.57|1161.77|1162.6|1159.8|0
1657671000000|2022-07-13 00:10:00|1164.32|1161.52|1164.32|1161.52|1168.02|1165.22|1164.32|1161.52|0
1657671300000|2022-07-13 00:15:00|1163.96|1161.16|1163.34|1160.54|1165.31|1162.51|1162.35|1159.55|0
1657671600000|2022-07-13 00:20:00|1164.08|1161.28|1163.47|1160.67|1164.32|1161.52|1161.86|1159.06|0
1657671900000|2022-07-13 00:25:00|1163.34|1160.54|1164.32|1161.52|1164.82|1162.02|1162.48|1159.68|0
1657672200000|2022-07-13 00:30:00|1164.57|1161.77|1163.83|1161.03|1165.8|1163|1162.35|1159.55|0
1657672500000|2022-07-13 00:35:00|1163.71|1160.91|1160.26|1157.46|1164.82|1162.02|1160.13|1157.33|0
1657672800000|2022-07-13 00:40:00|1160.38|1157.58|1160.13|1157.33|1161.61|1158.81|1159.64|1156.84|0
1657673100000|2022-07-13 00:45:00|1160.26|1157.46|1161.61|1158.81|1161.86|1159.06|1159.14|1156.34|0
1657673400000|2022-07-13 00:50:00|1161.74|1158.94|1161.74|1158.94|1162.23|1159.43|1160.87|1158.07|0
1657673700000|2022-07-13 00:55:00|1162.23|1159.43|1161.12|1158.32|1162.23|1159.43|1159.64|1156.84|0
1657674000000|2022-07-13 01:00:00|1161|1158.2|1157.67|1154.87|1161.12|1158.32|1156.81|1154.01|0
1657674300000|2022-07-13 01:05:00|1157.42|1154.62|1156.93|1154.13|1157.67|1154.87|1155.69|1152.89|0
1657674600000|2022-07-13 01:10:00|1157.05|1154.25|1158.16|1155.36|1159.14|1156.34|1156.68|1153.88|0
1657674900000|2022-07-13 01:15:00|1157.91|1155.11|1160.87|1158.07|1161.12|1158.32|1157.55|1154.75|0
1657675200000|2022-07-13 01:20:00|1161.12|1158.32|1162.97|1160.17|1162.97|1160.17|1160.38|1157.58|0
1657675500000|2022-07-13 01:25:00|1163.46|1160.66|1162.84|1160.04|1163.83|1161.03|1161.86|1159.06|0
1657675800000|2022-07-13 01:30:00|1162.59|1159.79|1163.22|1160.42|1164.57|1161.77|1161.61|1158.81|0
1657676100000|2022-07-13 01:35:00|1163.09|1160.29|1166.42|1163.62|1166.54|1163.74|1163.09|1160.29|0
1657676400000|2022-07-13 01:40:00|1166.29|1163.49|1167.28|1164.48|1168.27|1165.47|1164.7|1161.9|0
1657676700000|2022-07-13 01:45:00|1167.41|1164.61|1165.44|1162.64|1168.27|1165.47|1164.07|1161.27|0
1657677000000|2022-07-13 01:50:00|1165.31|1162.51|1165.43|1162.63|1167.28|1164.48|1164.07|1161.27|0
1657677300000|2022-07-13 01:55:00|1165.31|1162.51|1165.93|1163.13|1166.54|1163.74|1164.45|1161.65|0
1657677600000|2022-07-13 02:00:00|1165.8|1163|1163.09|1160.29|1165.8|1163|1162.48|1159.68|0
1657677900000|2022-07-13 02:05:00|1162.84|1160.04|1165.31|1162.51|1165.55|1162.75|1162.59|1159.79|0
1657678200000|2022-07-13 02:10:00|1165.55|1162.75|1165.06|1162.26|1165.55|1162.75|1163.09|1160.29|0
1657678500000|2022-07-13 02:15:00|1165.31|1162.51|1166.17|1163.37|1167.03|1164.23|1165.31|1162.51|0
1657678800000|2022-07-13 02:20:00|1166.29|1163.49|1166.17|1163.37|1167.03|1164.23|1163.83|1161.03|0
1657679100000|2022-07-13 02:25:00|1166.05|1163.25|1166.05|1163.25|1167.16|1164.36|1165.31|1162.51|0
1657679400000|2022-07-13 02:30:00|1166.29|1163.49|1163.83|1161.03|1166.29|1163.49|1163.71|1160.91|0
1657679700000|2022-07-13 02:35:00|1163.58|1160.78|1161.11|1158.31|1164.81|1162.01|1160.87|1158.07|0
1657680000000|2022-07-13 02:40:00|1160.87|1158.07|1162.35|1159.55|1162.59|1159.79|1160.87|1158.07|0
1657680300000|2022-07-13 02:45:00|1162.23|1159.43|1159.88|1157.08|1162.84|1160.04|1159.63|1156.83|0
1657680600000|2022-07-13 02:50:00|1159.63|1156.83|1159.39|1156.59|1160.62|1157.82|1159.39|1156.59|0
1657680900000|2022-07-13 02:55:00|1159.63|1156.83|1159.51|1156.71|1160.37|1157.57|1158.65|1155.85|0
1657681200000|2022-07-13 03:00:00|1159.02|1156.22|1160.25|1157.45|1160.62|1157.82|1158.89|1156.09|0
1657681500000|2022-07-13 03:05:00|1160.13|1157.33|1159.63|1156.83|1160.62|1157.82|1159.39|1156.59|0
1657681800000|2022-07-13 03:10:00|1159.88|1157.08|1159.76|1156.96|1160.37|1157.57|1159.63|1156.83|0
1657682100000|2022-07-13 03:15:00|1159.63|1156.83|1160.37|1157.57|1160.99|1158.19|1158.65|1155.85|0
1657682400000|2022-07-13 03:20:00|1160.13|1157.33|1158.15|1155.35|1160.13|1157.33|1158.15|1155.35|0
1657682700000|2022-07-13 03:25:00|1158.4|1155.6|1159.63|1156.83|1159.88|1157.08|1158.15|1155.35|0
1657683000000|2022-07-13 03:30:00|1159.51|1156.71|1157.17|1154.37|1159.51|1156.71|1156.92|1154.12|0
1657683300000|2022-07-13 03:35:00|1156.67|1153.87|1157.17|1154.37|1157.91|1155.11|1156.43|1153.63|0
1657683600000|2022-07-13 03:40:00|1156.92|1154.12|1156.92|1154.12|1157.91|1155.11|1156.43|1153.63|0
1657683900000|2022-07-13 03:45:00|1157.17|1154.37|1157.66|1154.86|1157.66|1154.86|1156.67|1153.87|0
1657684200000|2022-07-13 03:50:00|1157.91|1155.11|1158.15|1155.35|1159.14|1156.34|1157.54|1154.74|0
1657684500000|2022-07-13 03:55:00|1158.4|1155.6|1158.89|1156.09|1159.38|1156.58|1157.91|1155.11|0
1657684800000|2022-07-13 04:00:00|1158.77|1155.97|1160.01|1157.21|1160.37|1157.57|1158.65|1155.85|0
1657685100000|2022-07-13 04:05:00|1160.12|1157.32|1160.62|1157.82|1160.86|1158.06|1159.88|1157.08|0
1657685400000|2022-07-13 04:10:00|1160.5|1157.7|1160.62|1157.82|1160.86|1158.06|1159.88|1157.08|0
1657685700000|2022-07-13 04:15:00|1160.37|1157.57|1160.12|1157.32|1160.62|1157.82|1159.88|1157.08|0
1657686000000|2022-07-13 04:20:00|1159.88|1157.08|1159.63|1156.83|1159.88|1157.08|1158.89|1156.09|0
1657686300000|2022-07-13 04:25:00|1159.88|1157.08|1158.89|1156.09|1159.88|1157.08|1158.64|1155.84|0
1657686600000|2022-07-13 04:30:00|1158.64|1155.84|1160|1157.2|1161.11|1158.31|1158.64|1155.84|0
1657686900000|2022-07-13 04:35:00|1159.88|1157.08|1159.76|1156.96|1160.86|1158.06|1159.63|1156.83|0
1657687200000|2022-07-13 04:40:00|1159.63|1156.83|1159.63|1156.83|1159.88|1157.08|1158.64|1155.84|0
1657687500000|2022-07-13 04:45:00|1159.51|1156.71|1160.12|1157.32|1160.37|1157.57|1159.51|1156.71|0
1657687800000|2022-07-13 04:50:00|1160.37|1157.57|1160.62|1157.82|1160.99|1158.19|1159.38|1156.58|0
1657688100000|2022-07-13 04:55:00|1160.86|1158.06|1160.37|1157.57|1161.35|1158.55|1159.88|1157.08|0
1657688400000|2022-07-13 05:00:00|1160.5|1157.7|1159.88|1157.08|1161.48|1158.68|1158.77|1155.97|0
1657688700000|2022-07-13 05:05:00|1160.12|1157.32|1160.86|1158.06|1161.11|1158.31|1159.88|1157.08|0
1657689000000|2022-07-13 05:10:00|1161.11|1158.31|1161.35|1158.55|1161.85|1159.05|1160.61|1157.81|0
1657689300000|2022-07-13 05:15:00|1161.6|1158.8|1161.35|1158.55|1162.34|1159.54|1160.86|1158.06|0
1657689600000|2022-07-13 05:20:00|1161.11|1158.31|1161.11|1158.31|1163.08|1160.28|1161.11|1158.31|0
1657689900000|2022-07-13 05:25:00|1160.99|1158.19|1159.63|1156.83|1161.85|1159.05|1159.13|1156.33|0
1657690200000|2022-07-13 05:30:00|1160.12|1157.32|1163.33|1160.53|1163.33|1160.53|1160.12|1157.32|0
1657690500000|2022-07-13 05:35:00|1163.08|1160.28|1161.11|1158.31|1163.08|1160.28|1161.11|1158.31|0
1657690800000|2022-07-13 05:40:00|1160.86|1158.06|1160.74|1157.94|1161.97|1159.17|1160.12|1157.32|0
1657691100000|2022-07-13 05:45:00|1160.86|1158.06|1159.63|1156.83|1161.35|1158.55|1159.63|1156.83|0
1657691400000|2022-07-13 05:50:00|1159.87|1157.07|1159.63|1156.83|1160.61|1157.81|1159.13|1156.33|0
1657691700000|2022-07-13 05:55:00|1159.13|1156.33|1159.87|1157.07|1160.12|1157.32|1159.13|1156.33|0
1657692000000|2022-07-13 06:00:00|1160.12|1157.32|1160.25|1157.45|1160.86|1158.06|1158.64|1155.84|0
1657692300000|2022-07-13 06:05:00|1160.61|1157.81|1161.35|1158.55|1161.85|1159.05|1159.63|1156.83|0
1657692600000|2022-07-13 06:10:00|1161.6|1158.8|1162.09|1159.29|1163.82|1161.02|1160.37|1157.57|0
1657692900000|2022-07-13 06:15:00|1162.34|1159.54|1162.58|1159.78|1164.93|1162.13|1162.09|1159.29|0
1657693200000|2022-07-13 06:20:00|1162.34|1159.54|1162.58|1159.78|1162.83|1160.03|1161.35|1158.55|0
1657693500000|2022-07-13 06:25:00|1162.83|1160.03|1159.87|1157.07|1163.32|1160.52|1159.75|1156.95|0
1657693800000|2022-07-13 06:30:00|1160|1157.2|1160.86|1158.06|1161.6|1158.8|1159.63|1156.83|0
1657694100000|2022-07-13 06:35:00|1160.99|1158.19|1158.89|1156.09|1161.1|1158.3|1158.39|1155.59|0
1657694400000|2022-07-13 06:40:00|1158.64|1155.84|1154.2|1151.4|1158.64|1155.84|1153.96|1151.16|0
1657694700000|2022-07-13 06:45:00|1153.96|1151.16|1151.99|1149.19|1154.94|1152.14|1150.75|1147.95|0
1657695000000|2022-07-13 06:50:00|1151.87|1149.07|1153.71|1150.91|1154.94|1152.14|1150.51|1147.71|0
1657695300000|2022-07-13 06:55:00|1153.22|1150.42|1152.97|1150.17|1154.08|1151.28|1151.74|1148.94|0
1657695600000|2022-07-13 07:00:00|1153.71|1150.91|1154.82|1152.02|1156.42|1153.62|1153.1|1150.3|0
1657695900000|2022-07-13 07:05:00|1155.23|1152.83|1156.96|1154.56|1157.95|1155.55|1154.5|1152.1|0
1657696200000|2022-07-13 07:10:00|1157.21|1154.81|1157.58|1155.18|1157.95|1155.55|1154.49|1152.09|0
1657696500000|2022-07-13 07:15:00|1157.45|1155.05|1160.05|1157.65|1162.88|1160.48|1157.45|1155.05|0
1657696800000|2022-07-13 07:20:00|1160.41|1158.01|1160.41|1158.01|1161.89|1159.49|1159.92|1157.52|0
1657697100000|2022-07-13 07:25:00|1160.54|1158.14|1161.77|1159.37|1163.12|1160.72|1159.18|1156.78|0
1657697400000|2022-07-13 07:30:00|1161.89|1159.49|1159.42|1157.02|1163.37|1160.97|1158.68|1156.28|0
1657697700000|2022-07-13 07:35:00|1159.55|1157.15|1162.26|1159.86|1163.86|1161.46|1159.31|1156.91|0
1657698000000|2022-07-13 07:40:00|1161.77|1159.37|1164.35|1161.95|1165.09|1162.69|1161.4|1159|0
1657698300000|2022-07-13 07:45:00|1164.85|1162.45|1164.35|1161.95|1167.44|1165.04|1164.11|1161.71|0
1657698600000|2022-07-13 07:50:00|1164.48|1162.08|1165.34|1162.94|1166.33|1163.93|1164.48|1162.08|0
1657698900000|2022-07-13 07:55:00|1165.72|1163.32|1166.08|1163.68|1167.31|1164.91|1165.34|1162.94|0
1657699200000|2022-07-13 08:00:00|1166.33|1163.93|1164.6|1162.2|1167.81|1165.41|1163.61|1161.21|0
1657699500000|2022-07-13 08:05:00|1164.48|1162.08|1167.31|1164.91|1170.03|1167.63|1163.86|1161.46|0
1657699800000|2022-07-13 08:10:00|1166.82|1164.42|1168.05|1165.65|1168.3|1165.9|1166.57|1164.17|0
1657700100000|2022-07-13 08:15:00|1167.81|1165.41|1163.74|1161.34|1168.3|1165.9|1163.12|1160.72|0
1657700400000|2022-07-13 08:20:00|1163.86|1161.46|1162.87|1160.47|1164.35|1161.95|1162.76|1160.36|0
1657700700000|2022-07-13 08:25:00|1163.12|1160.72|1161.39|1158.99|1163.12|1160.72|1161.15|1158.75|0
1657701000000|2022-07-13 08:30:00|1161.64|1159.24|1158.68|1156.28|1161.89|1159.49|1158.19|1155.79|0
1657701300000|2022-07-13 08:35:00|1158.56|1156.16|1156.46|1154.06|1158.81|1156.41|1156.46|1154.06|0
1657701600000|2022-07-13 08:40:00|1156.71|1154.31|1158.93|1156.53|1159.17|1156.77|1156.71|1154.31|0
1657701900000|2022-07-13 08:45:00|1158.81|1156.41|1155.72|1153.32|1159.06|1156.66|1154.74|1152.34|0
1657702200000|2022-07-13 08:50:00|1155.97|1153.57|1154.98|1152.58|1156.22|1153.82|1154.62|1152.22|0
1657702500000|2022-07-13 08:55:00|1154.74|1152.34|1152.27|1149.87|1155.48|1153.08|1151.78|1149.38|0
1657702800000|2022-07-13 09:00:00|1152.65|1150.25|1152.65|1150.25|1154.37|1151.97|1152.03|1149.63|0
1657703100000|2022-07-13 09:05:00|1152.77|1150.37|1154.24|1151.84|1155.23|1152.83|1152.77|1150.37|0
1657703400000|2022-07-13 09:10:00|1154.49|1152.09|1154.74|1152.34|1155.72|1153.32|1153.5|1151.1|0
1657703700000|2022-07-13 09:15:00|1154.98|1152.58|1155.23|1152.83|1155.72|1153.32|1153.5|1151.1|0
1657704000000|2022-07-13 09:20:00|1155.48|1153.08|1155.23|1152.83|1155.48|1153.08|1153.26|1150.86|0
1657704300000|2022-07-13 09:25:00|1155.48|1153.08|1152.52|1150.12|1155.72|1153.32|1152.52|1150.12|0
1657704600000|2022-07-13 09:30:00|1152.65|1150.25|1153.14|1150.74|1154.24|1151.84|1152.52|1150.12|0
1657704900000|2022-07-13 09:35:00|1152.89|1150.49|1153.75|1151.35|1154.49|1152.09|1152.89|1150.49|0
1657705200000|2022-07-13 09:40:00|1154|1151.6|1156.71|1154.31|1156.95|1154.55|1153.63|1151.23|0
1657705500000|2022-07-13 09:45:00|1156.46|1154.06|1156.1|1153.7|1156.84|1154.44|1155.47|1153.07|0
1657705800000|2022-07-13 09:50:00|1155.97|1153.57|1155.72|1153.32|1157.57|1155.17|1155.23|1152.83|0
1657706100000|2022-07-13 09:55:00|1155.97|1153.57|1156.71|1154.31|1156.71|1154.31|1155.6|1153.2|0
1657706400000|2022-07-13 10:00:00|1156.95|1154.55|1157.2|1154.8|1158.19|1155.79|1155.85|1153.45|0
1657706700000|2022-07-13 10:05:00|1157.08|1154.68|1157.2|1154.8|1157.45|1155.05|1156.46|1154.06|0
1657707000000|2022-07-13 10:10:00|1157.33|1154.93|1157.45|1155.05|1158.19|1155.79|1156.71|1154.31|0
1657707300000|2022-07-13 10:15:00|1157.2|1154.8|1157.2|1154.8|1157.2|1154.8|1156.21|1153.81|0
1657707600000|2022-07-13 10:20:00|1157.08|1154.68|1157.2|1154.8|1157.69|1155.29|1156.46|1154.06|0
1657707900000|2022-07-13 10:25:00|1157.33|1154.93|1158.68|1156.28|1159.66|1157.26|1157.2|1154.8|0
1657708200000|2022-07-13 10:30:00|1158.92|1156.52|1159.55|1157.15|1160.4|1158|1158.92|1156.52|0
1657708500000|2022-07-13 10:35:00|1159.42|1157.02|1159.42|1157.02|1162.38|1159.98|1159.05|1156.65|0
1657708800000|2022-07-13 10:40:00|1159.66|1157.26|1157.69|1155.29|1159.66|1157.26|1157.44|1155.04|0
1657709100000|2022-07-13 10:45:00|1157.94|1155.54|1158.43|1156.03|1158.43|1156.03|1156.95|1154.55|0
1657709400000|2022-07-13 10:50:00|1158.18|1155.78|1159.05|1156.65|1159.05|1156.65|1157.44|1155.04|0
1657709700000|2022-07-13 10:55:00|1159.17|1156.77|1157.44|1155.04|1159.91|1157.51|1157.44|1155.04|0
1657710000000|2022-07-13 11:00:00|1157.33|1154.93|1158.18|1155.78|1159.42|1157.02|1157.33|1154.93|0
1657710300000|2022-07-13 11:05:00|1158.31|1155.91|1156.7|1154.3|1159.42|1157.02|1156.46|1154.06|0
1657710600000|2022-07-13 11:10:00|1156.83|1154.43|1154.49|1152.09|1157.2|1154.8|1153.5|1151.1|0
1657710900000|2022-07-13 11:15:00|1154.73|1152.33|1155.23|1152.83|1155.47|1153.07|1153.99|1151.59|0
1657711200000|2022-07-13 11:20:00|1155.11|1152.71|1159.3|1156.9|1159.42|1157.02|1154.61|1152.21|0
1657711500000|2022-07-13 11:25:00|1158.92|1156.52|1158.8|1156.4|1159.54|1157.14|1157.2|1154.8|0
1657711800000|2022-07-13 11:30:00|1159.05|1156.65|1157.44|1155.04|1159.91|1157.51|1157.2|1154.8|0
1657712100000|2022-07-13 11:35:00|1157.2|1154.8|1156.46|1154.06|1158.18|1155.78|1156.46|1154.06|0
1657712400000|2022-07-13 11:40:00|1156.21|1153.81|1153.99|1151.59|1156.21|1153.81|1153.25|1150.85|0
1657712700000|2022-07-13 11:45:00|1154.12|1151.72|1152.76|1150.36|1154.24|1151.84|1152.02|1149.62|0
1657713000000|2022-07-13 11:50:00|1152.51|1150.11|1152.7|1150.3|1154.48|1152.08|1152.51|1150.11|0
1657713300000|2022-07-13 11:55:00|1152.82|1150.42|1152.45|1150.05|1153.44|1151.04|1150.97|1148.57|0
1657713600000|2022-07-13 12:00:00|1152.58|1150.18|1148.39|1145.99|1153.93|1151.53|1145.55|1143.15|0
1657713900000|2022-07-13 12:05:00|1148.26|1145.86|1149.24|1146.84|1149.49|1147.09|1148.26|1145.86|0
1657714200000|2022-07-13 12:10:00|1149.74|1147.34|1151.46|1149.06|1152.94|1150.54|1149.24|1146.84|0
1657714500000|2022-07-13 12:15:00|1151.22|1148.82|1149.49|1147.09|1152.2|1149.8|1149.49|1147.09|0
1657714800000|2022-07-13 12:20:00|1149|1146.6|1148.01|1145.61|1149|1146.6|1146.29|1143.89|0
1657715100000|2022-07-13 12:25:00|1147.52|1145.12|1128.32|1125.92|1150.11|1147.71|1118.61|1116.21|0
1657715400000|2022-07-13 12:30:00|1150.6|1148.2|1222.1|1219.7|1226.59|1224.19|1150.6|1148.2|0
1657715700000|2022-07-13 12:35:00|1222.84|1220.44|1224.82|1222.42|1227.92|1225.52|1218.39|1215.99|0
1657716000000|2022-07-13 12:40:00|1224.58|1222.18|1227.05|1224.65|1231.75|1229.35|1221.11|1218.71|0
1657716300000|2022-07-13 12:45:00|1227.79|1225.39|1223.07|1220.67|1235.96|1233.56|1223.07|1220.67|0
1657716600000|2022-07-13 12:50:00|1223.57|1221.17|1222.09|1219.69|1227.03|1224.63|1220.85|1218.45|0
1657716900000|2022-07-13 12:55:00|1221.84|1219.44|1217.39|1214.99|1226.53|1224.13|1216.65|1214.25|0
1657717200000|2022-07-13 13:00:00|1218.87|1216.47|1209.6|1207.2|1223.81|1221.41|1209.6|1207.2|0
1657717500000|2022-07-13 13:05:00|1209.85|1207.45|1212.32|1209.92|1218.5|1216.1|1209.6|1207.2|0
1657717800000|2022-07-13 13:10:00|1212.07|1209.67|1212.15|1209.75|1215.53|1213.13|1209.36|1206.96|0
1657718100000|2022-07-13 13:15:00|1211.66|1209.26|1219.31|1216.91|1220.3|1217.9|1208.94|1206.54|0
1657718400000|2022-07-13 13:20:00|1219.07|1216.67|1221.79|1219.39|1224.26|1221.86|1216.97|1214.57|0
1657718700000|2022-07-13 13:25:00|1221.54|1219.14|1223.27|1220.87|1225|1222.6|1220.06|1217.66|0
1657719000000|2022-07-13 13:30:00|1222.53|1220.13|1214.3|1211.9|1226.73|1224.33|1210.91|1208.51|0
1657719300000|2022-07-13 13:35:00|1213.31|1210.91|1196.27|1193.87|1219.98|1217.58|1196.27|1193.87|0
1657719600000|2022-07-13 13:40:00|1196.52|1194.12|1207.74|1205.34|1208.48|1206.08|1196.27|1193.87|0
1657719900000|2022-07-13 13:45:00|1206.14|1203.74|1193.65|1191.25|1215.9|1213.5|1193.65|1191.25|0
1657720200000|2022-07-13 13:50:00|1193.41|1191.01|1198.28|1195.88|1200.32|1197.92|1187.24|1184.84|0
1657720500000|2022-07-13 13:55:00|1197.54|1195.14|1197.29|1194.89|1204.09|1201.69|1194.08|1191.68|0
1657720800000|2022-07-13 14:00:00|1198.03|1195.63|1201.74|1199.34|1210.89|1208.49|1195.56|1193.16|0
1657721100000|2022-07-13 14:05:00|1201.99|1199.59|1209.4|1207|1211.88|1209.48|1198.28|1195.88|0
1657721400000|2022-07-13 14:10:00|1209.9|1207.5|1206.12|1203.72|1211.88|1209.48|1201.49|1199.09|0
1657721700000|2022-07-13 14:15:00|1206.36|1203.96|1217.5|1215.1|1217.75|1215.35|1205.37|1202.97|0
1657722000000|2022-07-13 14:20:00|1218.24|1215.84|1218.84|1216.44|1221.71|1219.31|1212.9|1210.5|0
1657722300000|2022-07-13 14:25:00|1218.34|1215.94|1207.46|1205.06|1219.58|1217.18|1207.46|1205.06|0
1657722600000|2022-07-13 14:30:00|1208.94|1206.54|1195.84|1193.44|1211.17|1208.77|1192.63|1190.23|0
1657722900000|2022-07-13 14:35:00|1194.61|1192.21|1192.7|1190.3|1198.63|1196.23|1190.16|1187.76|0
1657723200000|2022-07-13 14:40:00|1193.19|1190.79|1178.61|1176.21|1194.18|1191.78|1178.61|1176.21|0
1657723500000|2022-07-13 14:45:00|1177.75|1175.35|1179.77|1177.37|1181.5|1179.1|1176.39|1173.99|0
1657723800000|2022-07-13 14:50:00|1179.03|1176.63|1179.64|1177.24|1180.63|1178.23|1170.99|1168.59|0
1657724100000|2022-07-13 14:55:00|1179.4|1177|1176.92|1174.52|1179.64|1177.24|1173.22|1170.82|0
1657724400000|2022-07-13 15:00:00|1176.68|1174.28|1177.91|1175.51|1181.13|1178.73|1174.45|1172.05|0
1657724700000|2022-07-13 15:05:00|1177.17|1174.77|1171.01|1168.61|1177.17|1174.77|1164.07|1161.67|0
1657725000000|2022-07-13 15:10:00|1171.25|1168.85|1168.29|1165.89|1171.75|1169.35|1166.44|1164.04|0
1657725300000|2022-07-13 15:15:00|1167.79|1165.39|1174.96|1172.56|1176.2|1173.8|1167.55|1165.15|0
1657725600000|2022-07-13 15:20:00|1174.22|1171.82|1176.69|1174.29|1176.69|1174.29|1171.25|1168.85|0
1657725900000|2022-07-13 15:25:00|1176.94|1174.54|1184.23|1181.83|1184.85|1182.45|1176.94|1174.54|0
1657726200000|2022-07-13 15:30:00|1184.73|1182.33|1186.53|1184.13|1186.53|1184.13|1180.6|1178.2|0
1657726500000|2022-07-13 15:35:00|1186.78|1184.38|1186.78|1184.38|1188.02|1185.62|1185.05|1182.65|0
1657726800000|2022-07-13 15:40:00|1187.03|1184.63|1189.25|1186.85|1189.99|1187.59|1184.8|1182.4|0
1657727100000|2022-07-13 15:45:00|1190.49|1188.09|1186.53|1184.13|1192.71|1190.31|1186.41|1184.01|0
1657727400000|2022-07-13 15:50:00|1186.29|1183.89|1183.32|1180.92|1187.03|1184.63|1178.13|1175.73|0
1657727700000|2022-07-13 15:55:00|1183.57|1181.17|1184.8|1182.4|1185.05|1182.65|1181.34|1178.94|0
1657728000000|2022-07-13 16:00:00|1184.31|1181.91|1178.38|1175.98|1186.53|1184.13|1178.13|1175.73|0
1657728300000|2022-07-13 16:05:00|1178.63|1176.23|1176.4|1174|1179.86|1177.46|1174.43|1172.03|0
1657728600000|2022-07-13 16:10:00|1176.65|1174.25|1183.32|1180.92|1184.07|1181.67|1176.65|1174.25|0
1657728900000|2022-07-13 16:15:00|1183.82|1181.42|1181.35|1178.95|1185.3|1182.9|1181.35|1178.95|0
1657729200000|2022-07-13 16:20:00|1181.1|1178.7|1177.89|1175.49|1184.31|1181.91|1177.4|1175|0
1657729500000|2022-07-13 16:25:00|1178.14|1175.74|1174.93|1172.53|1179.87|1177.47|1174.19|1171.79|0
1657729800000|2022-07-13 16:30:00|1174.68|1172.28|1172.21|1169.81|1177.15|1174.75|1170.48|1168.08|0
1657730100000|2022-07-13 16:35:00|1172.95|1170.55|1169.1|1166.7|1174.53|1172.13|1169.1|1166.7|0
1657730400000|2022-07-13 16:40:00|1168.61|1166.21|1171.45|1169.05|1173.79|1171.39|1168.61|1166.21|0
1657730700000|2022-07-13 16:45:00|1171.82|1169.42|1170.58|1168.18|1174.04|1171.64|1169.59|1167.19|0
1657731000000|2022-07-13 16:50:00|1170.83|1168.43|1166.63|1164.23|1172.8|1170.4|1166.14|1163.74|0
1657731300000|2022-07-13 16:55:00|1165.89|1163.49|1163.91|1161.51|1169.1|1166.7|1163.91|1161.51|0
1657731600000|2022-07-13 17:00:00|1163.67|1161.27|1157.62|1155.22|1167.62|1165.22|1153.3|1150.9|0
1657731900000|2022-07-13 17:05:00|1157|1154.6|1161.2|1158.8|1163.17|1160.77|1154.78|1152.38|0
1657732200000|2022-07-13 17:10:00|1161.69|1159.29|1156.29|1153.89|1162.68|1160.28|1156.29|1153.89|0
1657732500000|2022-07-13 17:15:00|1155.79|1153.39|1168.13|1165.73|1169.86|1167.46|1155.79|1153.39|0
1657732800000|2022-07-13 17:20:00|1167.89|1165.49|1164.43|1162.03|1170.11|1167.71|1164.43|1162.03|0
1657733100000|2022-07-13 17:25:00|1164.68|1162.28|1164.68|1162.28|1168.87|1166.47|1164.18|1161.78|0
1657733400000|2022-07-13 17:30:00|1164.92|1162.52|1167.89|1165.49|1170.6|1168.2|1164.92|1162.52|0
1657733700000|2022-07-13 17:35:00|1168.13|1165.73|1172.09|1169.69|1172.58|1170.18|1167.64|1165.24|0
1657734000000|2022-07-13 17:40:00|1172.33|1169.93|1166.41|1164.01|1172.33|1169.93|1165.42|1163.02|0
1657734300000|2022-07-13 17:45:00|1165.66|1163.26|1162.7|1160.3|1167.39|1164.99|1161.84|1159.44|0
1657734600000|2022-07-13 17:50:00|1162.46|1160.06|1165.91|1163.51|1165.91|1163.51|1161.22|1158.82|0
1657734900000|2022-07-13 17:55:00|1166.65|1164.25|1163.44|1161.04|1167.39|1164.99|1162.7|1160.3|0
1657735200000|2022-07-13 18:00:00|1163.69|1161.29|1185.18|1182.78|1185.68|1183.28|1163.69|1161.29|0
1657735500000|2022-07-13 18:05:00|1185.92|1183.52|1183.49|1181.09|1185.92|1183.52|1178.01|1175.61|0
1657735800000|2022-07-13 18:10:00|1183.25|1180.85|1175.59|1173.19|1183.99|1181.59|1175.34|1172.94|0
1657736100000|2022-07-13 18:15:00|1175.83|1173.43|1175.09|1172.69|1182.26|1179.86|1174.85|1172.45|0
1657736400000|2022-07-13 18:20:00|1175.59|1173.19|1171.64|1169.24|1179.29|1176.89|1170.15|1167.75|0
1657736700000|2022-07-13 18:25:00|1170.89|1168.49|1167.78|1165.38|1175.34|1172.94|1167.54|1165.14|0
1657737000000|2022-07-13 18:30:00|1167.04|1164.64|1161.36|1158.96|1167.61|1165.21|1160.87|1158.47|0
1657737300000|2022-07-13 18:35:00|1160.87|1158.47|1159.63|1157.23|1164.32|1161.92|1159.14|1156.74|0
1657737600000|2022-07-13 18:40:00|1159.39|1156.99|1162.84|1160.44|1162.84|1160.44|1157.9|1155.5|0
1657737900000|2022-07-13 18:45:00|1161.85|1159.45|1164.51|1162.11|1164.51|1162.11|1158.89|1156.49|0
1657738200000|2022-07-13 18:50:00|1164.26|1161.86|1165.75|1163.35|1165.99|1163.59|1159.82|1157.42|0
1657738500000|2022-07-13 18:55:00|1165.99|1163.59|1157.59|1155.19|1170.19|1167.79|1157.1|1154.7|0
1657738800000|2022-07-13 19:00:00|1157.35|1154.95|1158.33|1155.93|1162.78|1160.38|1156.36|1153.96|0
1657739100000|2022-07-13 19:05:00|1158.46|1156.06|1166.86|1164.46|1170.19|1167.79|1158.33|1155.93|0
1657739400000|2022-07-13 19:10:00|1167.48|1165.08|1162.53|1160.13|1167.97|1165.57|1161.3|1158.9|0
1657739700000|2022-07-13 19:15:00|1162.78|1160.38|1160.93|1158.53|1165.25|1162.85|1160.56|1158.16|0
1657740000000|2022-07-13 19:20:00|1160.8|1158.4|1163.27|1160.87|1165|1162.6|1159.82|1157.42|0
1657740300000|2022-07-13 19:25:00|1163.52|1161.12|1168.22|1165.82|1168.71|1166.31|1163.52|1161.12|0
1657740600000|2022-07-13 19:30:00|1168.71|1166.31|1176.37|1173.97|1176.62|1174.22|1166.73|1164.33|0
1657740900000|2022-07-13 19:35:00|1176.61|1174.21|1171.07|1168.67|1177.49|1175.09|1170.58|1168.18|0
1657741200000|2022-07-13 19:40:00|1171.56|1169.16|1177.49|1175.09|1178.24|1175.84|1171.56|1169.16|0
1657741500000|2022-07-13 19:45:00|1177.74|1175.34|1177|1174.6|1180.21|1177.81|1175.76|1173.36|0
1657741800000|2022-07-13 19:50:00|1178.48|1176.08|1176.01|1173.61|1181.7|1179.3|1174.53|1172.13|0
1657742100000|2022-07-13 19:55:00|1176.14|1173.74|1181.7|1179.3|1182.19|1179.79|1172.8|1170.4|0
1657742400000|2022-07-13 20:00:00|1182.44|1180.04|1182.19|1179.79|1183.67|1181.27|1180.95|1178.55|0
1657742700000|2022-07-13 20:05:00|1182.44|1180.04|1184.17|1181.77|1184.91|1182.51|1181.94|1179.54|0
1657743000000|2022-07-13 20:10:00|1183.67|1181.27|1187.13|1184.73|1187.13|1184.73|1182.68|1180.28|0
1657743300000|2022-07-13 20:15:00|1186.84|1184.04|1189.07|1186.27|1189.07|1186.27|1186.35|1183.55|0
1657743600000|2022-07-13 20:20:00|1189.31|1186.51|1188.82|1186.02|1189.56|1186.76|1188.57|1185.77|0
1657743900000|2022-07-13 20:25:00|1189.31|1186.51|1188.08|1185.28|1190.05|1187.25|1188.08|1185.28|0
1657744200000|2022-07-13 20:30:00|1188.32|1185.52|1188.08|1185.28|1188.32|1185.52|1187.58|1184.78|0
1657744500000|2022-07-13 20:35:00|1187.83|1185.03|1188.82|1186.02|1189.81|1187.01|1187.83|1185.03|0
1657744800000|2022-07-13 20:40:00|1188.7|1185.9|1189.81|1187.01|1189.81|1187.01|1188.32|1185.52|0
1657745100000|2022-07-13 20:45:00|1189.56|1186.76|1190.3|1187.5|1190.8|1188|1189.31|1186.51|0
1657745400000|2022-07-13 20:50:00|1190.05|1187.25|1189.06|1186.26|1190.8|1188|1188.82|1186.02|0
1657745700000|2022-07-13 20:55:00|1189.31|1186.51|1189.32|1186.52|1190.06|1187.26|1188.57|1185.77|0
1657746000000|2022-07-13 21:00:00|1189.65|1186.85|1189.72|1186.92|1189.87|1187.07|1189.65|1186.85|0
1657746300000|2022-07-13 21:05:00|1189.83|1187.03|1189.79|1186.99|1189.83|1187.03|1189.68|1186.88|0
1657746600000|2022-07-13 21:10:00|1189.83|1187.03|1190.37|1187.57|1190.8|1188|1189.83|1187.03|0
1657746900000|2022-07-13 21:15:00|1190.4|1187.6|1190.62|1187.82|1190.87|1188.07|1190.4|1187.6|0
1657747200000|2022-07-13 21:20:00|1190.44|1187.64|1190.59|1187.79|1190.65|1187.85|1190.26|1187.46|0
1657747500000|2022-07-13 21:25:00|1190.26|1187.46|1190.26|1187.46|1190.37|1187.57|1190.22|1187.42|0
1657747800000|2022-07-13 21:30:00|1190.29|1187.49|1190.44|1187.64|1190.44|1187.64|1190.09|1187.29|0
1657748100000|2022-07-13 21:35:00|1190.48|1187.68|1190.37|1187.57|1190.48|1187.68|1190.26|1187.46|0
1657748400000|2022-07-13 21:40:00|1190.26|1187.46|1190.26|1187.46|1190.26|1187.46|1190.26|1187.46|0
1657748700000|2022-07-13 21:45:00|1190.09|1187.29|1190.22|1187.42|1190.37|1187.57|1190.09|1187.29|0
1657749000000|2022-07-13 21:50:00|1190.26|1187.46|1190.33|1187.53|1190.33|1187.53|1190.22|1187.42|0
1657749300000|2022-07-13 21:55:00|1190.29|1187.49|1190.37|1187.57|1190.59|1187.79|1190.26|1187.46|0
1657749600000|2022-07-13 22:00:00|1191.04|1188.24|1191.16|1188.36|1192.53|1189.73|1189.68|1186.88|0
1657749900000|2022-07-13 22:05:00|1191.54|1188.74|1194.13|1191.33|1194.62|1191.82|1191.41|1188.61|0
1657750200000|2022-07-13 22:10:00|1194.26|1191.46|1193.02|1190.22|1194.38|1191.58|1192.89|1190.09|0
1657750500000|2022-07-13 22:15:00|1193.14|1190.34|1192.4|1189.6|1193.14|1190.34|1191.79|1188.99|0
1657750800000|2022-07-13 22:20:00|1192.15|1189.35|1192.65|1189.85|1193.39|1190.59|1191.9|1189.1|0
1657751100000|2022-07-13 22:25:00|1192.4|1189.6|1192.65|1189.85|1194.5|1191.7|1192.4|1189.6|0
1657751400000|2022-07-13 22:30:00|1192.89|1190.09|1196.85|1194.05|1196.85|1194.05|1192.65|1189.85|0
1657751700000|2022-07-13 22:35:00|1196.6|1193.8|1200.81|1198.01|1201.05|1198.25|1196.6|1193.8|0
1657752000000|2022-07-13 22:40:00|1200.31|1197.51|1201.3|1198.5|1201.3|1198.5|1199.07|1196.27|0
1657752300000|2022-07-13 22:45:00|1201.05|1198.25|1200.93|1198.13|1202.78|1199.98|1199.57|1196.77|0
1657752600000|2022-07-13 22:50:00|1200.81|1198.01|1199.82|1197.02|1200.81|1198.01|1198.33|1195.53|0
1657752900000|2022-07-13 22:55:00|1199.7|1196.9|1199.7|1196.9|1200.19|1197.39|1199.07|1196.27|0
1657753200000|2022-07-13 23:00:00|1199.57|1196.77|1197.84|1195.04|1200.06|1197.26|1196.6|1193.8|0
1657753500000|2022-07-13 23:05:00|1198.08|1195.28|1197.84|1195.04|1199.07|1196.27|1197.72|1194.92|0
1657753800000|2022-07-13 23:10:00|1198.08|1195.28|1203.03|1200.23|1203.28|1200.48|1198.08|1195.28|0
1657754100000|2022-07-13 23:15:00|1203.28|1200.48|1204.27|1201.47|1204.27|1201.47|1202.54|1199.74|0
1657754400000|2022-07-13 23:20:00|1204.02|1201.22|1201.79|1198.99|1204.27|1201.47|1201.55|1198.75|0
1657754700000|2022-07-13 23:25:00|1201.55|1198.75|1203.28|1200.48|1203.53|1200.73|1201.43|1198.63|0
1657755000000|2022-07-13 23:30:00|1203.53|1200.73|1202.54|1199.74|1203.53|1200.73|1201.3|1198.5|0
1657755300000|2022-07-13 23:35:00|1202.42|1199.62|1208.23|1205.43|1208.23|1205.43|1202.29|1199.49|0
1657755600000|2022-07-13 23:40:00|1208.11|1205.31|1208.11|1205.31|1210.21|1207.41|1207.98|1205.18|0
1657755900000|2022-07-13 23:45:00|1208.23|1205.43|1208.47|1205.67|1209.71|1206.91|1207.98|1205.18|0
1657756200000|2022-07-13 23:50:00|1208.35|1205.55|1207.12|1204.32|1208.72|1205.92|1206|1203.2|0
1657756500000|2022-07-13 23:55:00|1206.99|1204.19|1206.74|1203.94|1207.12|1204.32|1206|1203.2|0
1657756800000|2022-07-14 00:00:00|1206.99|1204.19|1203.03|1200.23|1209.96|1207.16|1202.78|1199.98|0
1657757100000|2022-07-14 00:05:00|1202.53|1199.73|1202.53|1199.73|1203.77|1200.97|1202.04|1199.24|0
1657757400000|2022-07-14 00:10:00|1202.29|1199.49|1202.04|1199.24|1203.77|1200.97|1201.79|1198.99|0
1657757700000|2022-07-14 00:15:00|1202.53|1199.73|1198.95|1196.15|1202.53|1199.73|1198.33|1195.53|0
1657758000000|2022-07-14 00:20:00|1199.07|1196.27|1200.06|1197.26|1200.31|1197.51|1197.59|1194.79|0
1657758300000|2022-07-14 00:25:00|1199.81|1197.01|1200.31|1197.51|1201.3|1198.5|1199.07|1196.27|0
1657758600000|2022-07-14 00:30:00|1200.55|1197.75|1200.31|1197.51|1200.8|1198|1198.58|1195.78|0
1657758900000|2022-07-14 00:35:00|1200.19|1197.39|1200.31|1197.51|1201.79|1198.99|1199.57|1196.77|0
1657759200000|2022-07-14 00:40:00|1200.06|1197.26|1199.81|1197.01|1200.31|1197.51|1198.58|1195.78|0
1657759500000|2022-07-14 00:45:00|1199.69|1196.89|1200.31|1197.51|1201.79|1198.99|1199.69|1196.89|0
1657759800000|2022-07-14 00:50:00|1200.06|1197.26|1199.2|1196.4|1200.55|1197.75|1198.33|1195.53|0
1657760100000|2022-07-14 00:55:00|1198.82|1196.02|1199.81|1197.01|1199.81|1197.01|1198.08|1195.28|0
1657760400000|2022-07-14 01:00:00|1199.56|1196.76|1198.33|1195.53|1200.8|1198|1198.33|1195.53|0
1657760700000|2022-07-14 01:05:00|1198.58|1195.78|1198.58|1195.78|1200.06|1197.26|1198.58|1195.78|0
1657761000000|2022-07-14 01:10:00|1198.33|1195.53|1197.83|1195.03|1199.07|1196.27|1196.84|1194.04|0
1657761300000|2022-07-14 01:15:00|1197.34|1194.54|1195.74|1192.94|1197.59|1194.79|1194.87|1192.07|0
1657761600000|2022-07-14 01:20:00|1195.61|1192.81|1194.12|1191.32|1196.1|1193.3|1193.13|1190.33|0
1657761900000|2022-07-14 01:25:00|1194.5|1191.7|1194.62|1191.82|1194.87|1192.07|1193.63|1190.83|0
1657762200000|2022-07-14 01:30:00|1194.37|1191.57|1195.11|1192.31|1196.35|1193.55|1193.88|1191.08|0
1657762500000|2022-07-14 01:35:00|1195.36|1192.56|1194.62|1191.82|1196.35|1193.55|1194|1191.2|0
1657762800000|2022-07-14 01:40:00|1194.5|1191.7|1195.36|1192.56|1196.35|1193.55|1194.5|1191.7|0
1657763100000|2022-07-14 01:45:00|1195.24|1192.44|1197.09|1194.29|1197.09|1194.29|1194.75|1191.95|0
1657763400000|2022-07-14 01:50:00|1196.97|1194.17|1196.6|1193.8|1198.57|1195.77|1196.35|1193.55|0
1657763700000|2022-07-14 01:55:00|1196.72|1193.92|1193.01|1190.21|1196.72|1193.92|1190.79|1187.99|0
1657764000000|2022-07-14 02:00:00|1192.39|1189.59|1192.64|1189.84|1193.26|1190.46|1191.65|1188.85|0
1657764300000|2022-07-14 02:05:00|1192.52|1189.72|1191.9|1189.1|1192.89|1190.09|1190.79|1187.99|0
1657764600000|2022-07-14 02:10:00|1192.03|1189.23|1192.14|1189.34|1192.52|1189.72|1190.91|1188.11|0
1657764900000|2022-07-14 02:15:00|1192.39|1189.59|1193.38|1190.58|1193.87|1191.07|1191.9|1189.1|0
1657765200000|2022-07-14 02:20:00|1193.13|1190.33|1191.16|1188.36|1193.26|1190.46|1190.91|1188.11|0
1657765500000|2022-07-14 02:25:00|1190.91|1188.11|1191.4|1188.6|1191.9|1189.1|1190.54|1187.74|0
1657765800000|2022-07-14 02:30:00|1191.65|1188.85|1189.42|1186.62|1191.9|1189.1|1188.44|1185.64|0
1657766100000|2022-07-14 02:35:00|1189.31|1186.51|1186.71|1183.91|1189.31|1186.51|1186.21|1183.41|0
1657766400000|2022-07-14 02:40:00|1187.2|1184.4|1187.69|1184.89|1188.44|1185.64|1185.72|1182.92|0
1657766700000|2022-07-14 02:45:00|1187.58|1184.78|1188.93|1186.13|1189.67|1186.87|1187.45|1184.65|0
1657767000000|2022-07-14 02:50:00|1188.68|1185.88|1190.17|1187.37|1190.17|1187.37|1188.19|1185.39|0
1657767300000|2022-07-14 02:55:00|1189.92|1187.12|1189.18|1186.38|1189.92|1187.12|1188.68|1185.88|0
1657767600000|2022-07-14 03:00:00|1188.93|1186.13|1186.95|1184.15|1189.18|1186.38|1186.95|1184.15|0
1657767900000|2022-07-14 03:05:00|1187.2|1184.4|1186.21|1183.41|1187.69|1184.89|1184.98|1182.18|0
1657768200000|2022-07-14 03:10:00|1185.96|1183.16|1186.34|1183.54|1187.69|1184.89|1185.6|1182.8|0
1657768500000|2022-07-14 03:15:00|1186.21|1183.41|1187.2|1184.4|1187.2|1184.4|1186.09|1183.29|0
1657768800000|2022-07-14 03:20:00|1187.08|1184.28|1184.97|1182.17|1187.08|1184.28|1183.74|1180.94|0
1657769100000|2022-07-14 03:25:00|1184.86|1182.06|1183|1180.2|1184.97|1182.17|1181.76|1178.96|0
1657769400000|2022-07-14 03:30:00|1183.13|1180.33|1183.24|1180.44|1184.23|1181.43|1182.5|1179.7|0
1657769700000|2022-07-14 03:35:00|1183|1180.2|1184.23|1181.43|1184.48|1181.68|1182.26|1179.46|0
1657770000000|2022-07-14 03:40:00|1184.11|1181.31|1182.75|1179.95|1184.97|1182.17|1181.02|1178.22|0
1657770300000|2022-07-14 03:45:00|1182.5|1179.7|1184.48|1181.68|1184.48|1181.68|1182.01|1179.21|0
1657770600000|2022-07-14 03:50:00|1184.23|1181.43|1184.97|1182.17|1185.22|1182.42|1183.74|1180.94|0
1657770900000|2022-07-14 03:55:00|1185.47|1182.67|1184.97|1182.17|1185.96|1183.16|1184.73|1181.93|0
1657771200000|2022-07-14 04:00:00|1184.61|1181.81|1184.23|1181.43|1184.73|1181.93|1183.24|1180.44|0
1657771500000|2022-07-14 04:05:00|1184.36|1181.56|1186.21|1183.41|1186.7|1183.9|1184.23|1181.43|0
1657771800000|2022-07-14 04:10:00|1186.34|1183.54|1186.95|1184.15|1187.2|1184.4|1185.47|1182.67|0
1657772100000|2022-07-14 04:15:00|1186.7|1183.9|1185.47|1182.67|1186.7|1183.9|1184.73|1181.93|0
1657772400000|2022-07-14 04:20:00|1185.71|1182.91|1185.96|1183.16|1186.7|1183.9|1185.71|1182.91|0
1657772700000|2022-07-14 04:25:00|1185.84|1183.04|1184.97|1182.17|1186.21|1183.41|1184.48|1181.68|0
1657773000000|2022-07-14 04:30:00|1184.85|1182.05|1183.74|1180.94|1184.97|1182.17|1183.49|1180.69|0
1657773300000|2022-07-14 04:35:00|1183.62|1180.82|1183.74|1180.94|1184.11|1181.31|1182.88|1180.08|0
1657773600000|2022-07-14 04:40:00|1183.49|1180.69|1183.62|1180.82|1183.74|1180.94|1183.24|1180.44|0
1657773900000|2022-07-14 04:45:00|1183.49|1180.69|1182.75|1179.95|1183.74|1180.94|1181.64|1178.84|0
1657774200000|2022-07-14 04:50:00|1182.63|1179.83|1183.98|1181.18|1184.48|1181.68|1182.38|1179.58|0
1657774500000|2022-07-14 04:55:00|1183.74|1180.94|1183.98|1181.18|1184.48|1181.68|1183.24|1180.44|0
1657774800000|2022-07-14 05:00:00|1183.62|1180.82|1182.5|1179.7|1184.85|1182.05|1182.01|1179.21|0
1657775100000|2022-07-14 05:05:00|1182.25|1179.45|1183.24|1180.44|1183.49|1180.69|1181.51|1178.71|0
1657775400000|2022-07-14 05:10:00|1183.37|1180.57|1182.99|1180.19|1183.98|1181.18|1182.75|1179.95|0
1657775700000|2022-07-14 05:15:00|1183.24|1180.44|1183.74|1180.94|1184.23|1181.43|1182.01|1179.21|0
1657776000000|2022-07-14 05:20:00|1183.86|1181.06|1186.45|1183.65|1186.95|1184.15|1183.74|1180.94|0
1657776300000|2022-07-14 05:25:00|1186.7|1183.9|1186.45|1183.65|1187.69|1184.89|1185.96|1183.16|0
1657776600000|2022-07-14 05:30:00|1186.33|1183.53|1185.71|1182.91|1187.19|1184.39|1185.46|1182.66|0
1657776900000|2022-07-14 05:35:00|1185.84|1183.04|1188.56|1185.76|1188.56|1185.76|1185.71|1182.91|0
1657777200000|2022-07-14 05:40:00|1188.43|1185.63|1192.39|1189.59|1192.39|1189.59|1188.43|1185.63|0
1657777500000|2022-07-14 05:45:00|1192.63|1189.83|1192.14|1189.34|1193.37|1190.57|1191.64|1188.84|0
1657777800000|2022-07-14 05:50:00|1192.02|1189.22|1193.37|1190.57|1194.12|1191.32|1191.64|1188.84|0
1657778100000|2022-07-14 05:55:00|1193.26|1190.46|1193.26|1190.46|1194.24|1191.44|1192.14|1189.34|0
1657778400000|2022-07-14 06:00:00|1192.88|1190.08|1195.48|1192.68|1197.08|1194.28|1192.14|1189.34|0
1657778700000|2022-07-14 06:05:00|1195.6|1192.8|1191.03|1188.23|1195.85|1193.05|1190.41|1187.61|0
1657779000000|2022-07-14 06:10:00|1191.15|1188.35|1190.41|1187.61|1191.89|1189.09|1189.17|1186.37|0
1657779300000|2022-07-14 06:15:00|1190.65|1187.85|1194.99|1192.19|1195.1|1192.3|1190.65|1187.85|0
1657779600000|2022-07-14 06:20:00|1194.86|1192.06|1196.65|1193.85|1197.89|1195.09|1193.87|1191.07|0
1657779900000|2022-07-14 06:25:00|1196.47|1193.67|1195.92|1193.12|1197.65|1194.85|1194.43|1191.63|0
1657780200000|2022-07-14 06:30:00|1196.66|1193.86|1198.88|1196.08|1200.12|1197.32|1195.67|1192.87|0
1657780500000|2022-07-14 06:35:00|1199.01|1196.21|1199.38|1196.58|1200.37|1197.57|1198.39|1195.59|0
1657780800000|2022-07-14 06:40:00|1199.63|1196.83|1198.14|1195.34|1200.12|1197.32|1197.65|1194.85|0
1657781100000|2022-07-14 06:45:00|1198.39|1195.59|1195.14|1192.34|1198.39|1195.59|1194.19|1191.39|0
1657781400000|2022-07-14 06:50:00|1195.39|1192.59|1196.62|1193.82|1196.62|1193.82|1194.64|1191.84|0
1657781700000|2022-07-14 06:55:00|1196.87|1194.07|1196.87|1194.07|1197.86|1195.06|1194.89|1192.09|0
1657782000000|2022-07-14 07:00:00|1196.62|1193.82|1198.11|1195.31|1198.23|1195.43|1193.16|1190.36|0
1657782300000|2022-07-14 07:05:00|1198.4|1196|1205.82|1203.42|1205.95|1203.55|1198.15|1195.75|0
1657782600000|2022-07-14 07:10:00|1206.07|1203.67|1203.54|1201.14|1207.06|1204.66|1200.57|1198.17|0
1657782900000|2022-07-14 07:15:00|1203.66|1201.26|1197.72|1195.32|1204.53|1202.13|1195.5|1193.1|0
1657783200000|2022-07-14 07:20:00|1197.48|1195.08|1195.4|1193|1197.6|1195.2|1195.25|1192.85|0
1657783500000|2022-07-14 07:25:00|1195.53|1193.13|1195.15|1192.75|1197.38|1194.98|1193.55|1191.15|0
1657783800000|2022-07-14 07:30:00|1195.53|1193.13|1199.24|1196.84|1200.22|1197.82|1193.91|1191.51|0
1657784100000|2022-07-14 07:35:00|1198.86|1196.46|1198.99|1196.59|1199.35|1196.95|1193.67|1191.27|0
1657784400000|2022-07-14 07:40:00|1199.35|1196.95|1199.6|1197.2|1201.58|1199.18|1197.01|1194.61|0
1657784700000|2022-07-14 07:45:00|1199.73|1197.33|1204.68|1202.28|1204.68|1202.28|1199.48|1197.08|0
1657785000000|2022-07-14 07:50:00|1204.43|1202.03|1206.78|1204.38|1207.77|1205.37|1203.56|1201.16|0
1657785300000|2022-07-14 07:55:00|1206.28|1203.88|1207.77|1205.37|1208.76|1206.36|1205.54|1203.14|0
1657785600000|2022-07-14 08:00:00|1207.65|1205.25|1203.56|1201.16|1210.98|1208.58|1202.57|1200.17|0
1657785900000|2022-07-14 08:05:00|1203.06|1200.66|1204.05|1201.65|1206.78|1204.38|1203.06|1200.66|0
1657786200000|2022-07-14 08:10:00|1203.56|1201.16|1204.55|1202.15|1206.28|1203.88|1203.31|1200.91|0
1657786500000|2022-07-14 08:15:00|1204.3|1201.9|1205.54|1203.14|1208.01|1205.61|1203.31|1200.91|0
1657786800000|2022-07-14 08:20:00|1205.29|1202.89|1213.59|1211.19|1213.59|1211.19|1205.29|1202.89|0
1657787100000|2022-07-14 08:25:00|1213.71|1211.31|1212.72|1210.32|1214.45|1212.05|1211.72|1209.32|0
1657787400000|2022-07-14 08:30:00|1213.59|1211.19|1216.18|1213.78|1217.05|1214.65|1213.59|1211.19|0
1657787700000|2022-07-14 08:35:00|1215.93|1213.53|1221.98|1219.58|1221.98|1219.58|1213.71|1211.31|0
1657788000000|2022-07-14 08:40:00|1221.86|1219.46|1228.17|1225.77|1228.17|1225.77|1221.36|1218.96|0
1657788300000|2022-07-14 08:45:00|1228.42|1226.02|1225.81|1223.41|1228.42|1226.02|1223.96|1221.56|0
1657788600000|2022-07-14 08:50:00|1226.06|1223.66|1227.54|1225.14|1228.78|1226.38|1224.82|1222.42|0
1657788900000|2022-07-14 08:55:00|1227.79|1225.39|1226.31|1223.91|1229.52|1227.12|1222.1|1219.7|0
1657789200000|2022-07-14 09:00:00|1226.06|1223.66|1224.08|1221.68|1227.3|1224.9|1224.08|1221.68|0
1657789500000|2022-07-14 09:05:00|1223.96|1221.56|1222.84|1220.44|1225.56|1223.16|1222.84|1220.44|0
1657789800000|2022-07-14 09:10:00|1222.72|1220.32|1224.21|1221.81|1224.7|1222.3|1221.61|1219.21|0
1657790100000|2022-07-14 09:15:00|1224.08|1221.68|1225.44|1223.04|1226.8|1224.4|1223.47|1221.07|0
1657790400000|2022-07-14 09:20:00|1225.56|1223.16|1228.78|1226.38|1229.65|1227.25|1223.58|1221.18|0
1657790700000|2022-07-14 09:25:00|1228.91|1226.51|1226.3|1223.9|1228.91|1226.51|1224.32|1221.92|0
1657791000000|2022-07-14 09:30:00|1226.43|1224.03|1227.42|1225.02|1227.79|1225.39|1223.58|1221.18|0
1657791300000|2022-07-14 09:35:00|1227.17|1224.77|1224.82|1222.42|1228.53|1226.13|1224.57|1222.17|0
1657791600000|2022-07-14 09:40:00|1224.7|1222.3|1221.35|1218.95|1225.56|1223.16|1220.49|1218.09|0
1657791900000|2022-07-14 09:45:00|1221.6|1219.2|1220.36|1217.96|1221.85|1219.45|1220.36|1217.96|0
1657792200000|2022-07-14 09:50:00|1220.61|1218.21|1218.14|1215.74|1223.08|1220.68|1218.14|1215.74|0
1657792500000|2022-07-14 09:55:00|1218.38|1215.98|1217.48|1215.08|1219.21|1216.81|1216.91|1214.51|0
1657792800000|2022-07-14 10:00:00|1217.36|1214.96|1218.47|1216.07|1219.46|1217.06|1217.36|1214.96|0
1657793100000|2022-07-14 10:05:00|1218.22|1215.82|1218.72|1216.32|1218.72|1216.32|1216|1213.6|0
1657793400000|2022-07-14 10:10:00|1218.97|1216.57|1221.19|1218.79|1222.18|1219.78|1217.98|1215.58|0
1657793700000|2022-07-14 10:15:00|1221.32|1218.92|1221.32|1218.92|1222.43|1220.03|1219.21|1216.81|0
1657794000000|2022-07-14 10:20:00|1221.44|1219.04|1222.07|1219.67|1222.68|1220.28|1218.72|1216.32|0
1657794300000|2022-07-14 10:25:00|1222.43|1220.03|1221.19|1218.79|1222.43|1220.03|1220.58|1218.18|0
1657794600000|2022-07-14 10:30:00|1221.07|1218.67|1219.96|1217.56|1222.93|1220.53|1219.71|1217.31|0
1657794900000|2022-07-14 10:35:00|1219.71|1217.31|1219.21|1216.81|1220.95|1218.55|1218.35|1215.95|0
1657795200000|2022-07-14 10:40:00|1219.46|1217.06|1221.94|1219.54|1222.31|1219.91|1217.97|1215.57|0
1657795500000|2022-07-14 10:45:00|1221.44|1219.04|1230.21|1227.81|1230.82|1228.42|1219.68|1217.28|0
1657795800000|2022-07-14 10:50:00|1230.08|1227.68|1230.57|1228.17|1234.54|1232.14|1230.08|1227.68|0
1657796100000|2022-07-14 10:55:00|1229.34|1226.94|1230.59|1228.19|1232.69|1230.29|1227.12|1224.72|0
1657796400000|2022-07-14 11:00:00|1229.73|1227.33|1227.25|1224.85|1230.34|1227.94|1224.64|1222.24|0
1657796700000|2022-07-14 11:05:00|1227.12|1224.72|1229.35|1226.95|1231.21|1228.81|1226.51|1224.11|0
1657797000000|2022-07-14 11:10:00|1229.85|1227.45|1228.49|1226.09|1232.82|1230.42|1228.11|1225.71|0
1657797300000|2022-07-14 11:15:00|1228.61|1226.21|1227.99|1225.59|1230.34|1227.94|1226.87|1224.47|0
1657797600000|2022-07-14 11:20:00|1228.11|1225.71|1228.36|1225.96|1230.84|1228.44|1226.87|1224.47|0
1657797900000|2022-07-14 11:25:00|1228.74|1226.34|1229.48|1227.08|1232.82|1230.42|1228.61|1226.21|0
1657798200000|2022-07-14 11:30:00|1227.12|1224.72|1231.08|1228.68|1234.55|1232.15|1225.14|1222.74|0
1657798500000|2022-07-14 11:35:00|1231.58|1229.18|1233.31|1230.91|1234.8|1232.4|1231.58|1229.18|0
1657798800000|2022-07-14 11:40:00|1233.81|1231.41|1234.31|1231.91|1234.68|1232.28|1229.85|1227.45|0
1657799100000|2022-07-14 11:45:00|1234.55|1232.15|1232.63|1230.23|1234.68|1232.28|1231.33|1228.93|0
1657799400000|2022-07-14 11:50:00|1232.88|1230.48|1233.62|1231.22|1234.12|1231.72|1231.64|1229.24|0
1657799700000|2022-07-14 11:55:00|1233.37|1230.97|1233.62|1231.22|1234.61|1232.21|1231.64|1229.24|0
1657800000000|2022-07-14 12:00:00|1233.75|1231.35|1236.48|1234.08|1237.83|1235.43|1231.14|1228.74|0
1657800300000|2022-07-14 12:05:00|1236.35|1233.95|1239.61|1237.21|1241.3|1238.9|1235.85|1233.45|0
1657800600000|2022-07-14 12:10:00|1239.37|1236.97|1234.66|1232.26|1239.37|1236.97|1233.92|1231.52|0
1657800900000|2022-07-14 12:15:00|1234.79|1232.39|1232.81|1230.41|1235.4|1233|1232.43|1230.03|0
1657801200000|2022-07-14 12:20:00|1232.93|1230.53|1233.42|1231.02|1233.92|1231.52|1230.2|1227.8|0
1657801500000|2022-07-14 12:25:00|1233.8|1231.4|1232.56|1230.16|1234.79|1232.39|1231.94|1229.54|0
1657801800000|2022-07-14 12:30:00|1232.68|1230.28|1225.58|1223.18|1240.49|1238.09|1224.58|1222.18|0
1657802100000|2022-07-14 12:35:00|1225.46|1223.06|1224.09|1221.69|1228.8|1226.4|1221.24|1218.84|0
1657802400000|2022-07-14 12:40:00|1223.59|1221.19|1229.6|1227.2|1230.28|1227.88|1223.59|1221.19|0
1657802700000|2022-07-14 12:45:00|1230.09|1227.69|1231.33|1228.93|1233.81|1231.41|1229.1|1226.7|0
1657803000000|2022-07-14 12:50:00|1231.58|1229.18|1229.6|1227.2|1232.57|1230.17|1228.61|1226.21|0
1657803300000|2022-07-14 12:55:00|1229.84|1227.44|1231.33|1228.93|1234.8|1232.4|1229.1|1226.7|0
1657803600000|2022-07-14 13:00:00|1231.71|1229.31|1229.48|1227.08|1233.81|1231.41|1228.36|1225.96|0
1657803900000|2022-07-14 13:05:00|1229.6|1227.2|1236.04|1233.64|1236.29|1233.89|1228.61|1226.21|0
1657804200000|2022-07-14 13:10:00|1235.67|1233.27|1237.14|1234.74|1239.12|1236.72|1235.05|1232.65|0
1657804500000|2022-07-14 13:15:00|1237.39|1234.99|1233.18|1230.78|1237.39|1234.99|1232.43|1230.03|0
1657804800000|2022-07-14 13:20:00|1233.67|1231.27|1231.69|1229.29|1234.05|1231.65|1230.2|1227.8|0
1657805100000|2022-07-14 13:25:00|1231.94|1229.54|1234.29|1231.89|1234.66|1232.26|1229.46|1227.06|0
1657805400000|2022-07-14 13:30:00|1234.66|1232.26|1238.87|1236.47|1241.85|1239.45|1227.73|1225.33|0
1657805700000|2022-07-14 13:35:00|1238.26|1235.86|1248.54|1246.14|1249.78|1247.38|1237.39|1234.99|0
1657806000000|2022-07-14 13:40:00|1250.02|1247.62|1252.29|1249.89|1254.03|1251.63|1248.54|1246.14|0
1657806300000|2022-07-14 13:45:00|1252.54|1250.14|1244.61|1242.21|1253.04|1250.64|1241.14|1238.74|0
1657806600000|2022-07-14 13:50:00|1245.11|1242.71|1242.63|1240.23|1246.84|1244.44|1236.69|1234.29|0
1657806900000|2022-07-14 13:55:00|1242.13|1239.73|1248.08|1245.68|1248.08|1245.68|1239.9|1237.5|0
1657807200000|2022-07-14 14:00:00|1248.58|1246.18|1257.99|1255.59|1258.24|1255.84|1248.58|1246.18|0
1657807500000|2022-07-14 14:05:00|1258.24|1255.84|1257.3|1254.9|1259.28|1256.88|1255.57|1253.17|0
1657807800000|2022-07-14 14:10:00|1257.8|1255.4|1255.32|1252.92|1261.02|1258.62|1254.58|1252.18|0
1657808100000|2022-07-14 14:15:00|1255.57|1253.17|1258.29|1255.89|1260.03|1257.63|1253.58|1251.18|0
1657808400000|2022-07-14 14:20:00|1258.54|1256.14|1252.59|1250.19|1258.54|1256.14|1251.35|1248.95|0
1657808700000|2022-07-14 14:25:00|1253.34|1250.94|1252.1|1249.7|1255.07|1252.67|1249.87|1247.47|0
1657809000000|2022-07-14 14:30:00|1252.34|1249.94|1253.34|1250.94|1256.81|1254.41|1245.66|1243.26|0
1657809300000|2022-07-14 14:35:00|1253.09|1250.69|1252.04|1249.64|1257.74|1255.34|1251.54|1249.14|0
1657809600000|2022-07-14 14:40:00|1252.29|1249.89|1251.05|1248.65|1252.29|1249.89|1247.08|1244.68|0
1657809900000|2022-07-14 14:45:00|1251.54|1249.14|1248.82|1246.42|1254.77|1252.37|1248.2|1245.8|0
1657810200000|2022-07-14 14:50:00|1247.83|1245.43|1241.89|1239.49|1251.05|1248.65|1241.4|1239|0
1657810500000|2022-07-14 14:55:00|1242.88|1240.48|1248.83|1246.43|1250.56|1248.16|1242.63|1240.23|0
1657810800000|2022-07-14 15:00:00|1248.58|1246.18|1243.87|1241.47|1248.83|1246.43|1238.18|1235.78|0
1657811100000|2022-07-14 15:05:00|1244.37|1241.97|1235.7|1233.3|1244.62|1242.22|1235.7|1233.3|0
1657811400000|2022-07-14 15:10:00|1236.19|1233.79|1238.92|1236.52|1240.4|1238|1234.21|1231.81|0
1657811700000|2022-07-14 15:15:00|1239.41|1237.01|1233.47|1231.07|1243.13|1240.73|1233.22|1230.82|0
1657812000000|2022-07-14 15:20:00|1233.72|1231.32|1231.49|1229.09|1235.45|1233.05|1227.03|1224.63|0
1657812300000|2022-07-14 15:25:00|1231.74|1229.34|1229.26|1226.86|1232.48|1230.08|1228.77|1226.37|0
1657812600000|2022-07-14 15:30:00|1229.76|1227.36|1233.37|1230.97|1233.86|1231.46|1227.78|1225.38|0
1657812900000|2022-07-14 15:35:00|1233.12|1230.72|1230.64|1228.24|1236.59|1234.19|1228.91|1226.51|0
1657813200000|2022-07-14 15:40:00|1230.52|1228.12|1215.79|1213.39|1230.52|1228.12|1211.58|1209.18|0
1657813500000|2022-07-14 15:45:00|1216.28|1213.88|1216.73|1214.33|1218.76|1216.36|1214.8|1212.4|0
1657813800000|2022-07-14 15:50:00|1216.98|1214.58|1217.72|1215.32|1218.46|1216.06|1213.02|1210.62|0
1657814100000|2022-07-14 15:55:00|1217.47|1215.07|1214.25|1211.85|1219.21|1216.81|1212.28|1209.88|0
1657814400000|2022-07-14 16:00:00|1213.76|1211.36|1215.49|1213.09|1217.72|1215.32|1211.78|1209.38|0
1657814700000|2022-07-14 16:05:00|1215.74|1213.34|1220.2|1217.8|1221.68|1219.28|1215.49|1213.09|0
1657815000000|2022-07-14 16:10:00|1219.7|1217.3|1217.65|1215.25|1220.44|1218.04|1216.17|1213.77|0
1657815300000|2022-07-14 16:15:00|1217.16|1214.76|1217.9|1215.5|1222.11|1219.71|1214.44|1212.04|0
1657815600000|2022-07-14 16:20:00|1218.4|1216|1221.86|1219.46|1221.86|1219.46|1214.68|1212.28|0
1657815900000|2022-07-14 16:25:00|1221.37|1218.97|1229.05|1226.65|1229.3|1226.9|1221.37|1218.97|0
1657816200000|2022-07-14 16:30:00|1228.55|1226.15|1226.82|1224.42|1228.55|1226.15|1223.6|1221.2|0
1657816500000|2022-07-14 16:35:00|1227.07|1224.67|1226.32|1223.92|1229.05|1226.65|1225.33|1222.93|0
1657816800000|2022-07-14 16:40:00|1226.08|1223.68|1229.3|1226.9|1231.53|1229.13|1226.08|1223.68|0
1657817100000|2022-07-14 16:45:00|1228.8|1226.4|1238.47|1236.07|1238.72|1236.32|1228.06|1225.66|0
1657817400000|2022-07-14 16:50:00|1238.72|1236.32|1233.85|1231.45|1239.46|1237.06|1233.11|1230.71|0
1657817700000|2022-07-14 16:55:00|1233.6|1231.2|1231.75|1229.35|1236.08|1233.68|1231.38|1228.98|0
1657818000000|2022-07-14 17:00:00|1231.62|1229.22|1235.09|1232.69|1236.58|1234.18|1231.13|1228.73|0
1657818300000|2022-07-14 17:05:00|1235.59|1233.19|1231.62|1229.22|1238.56|1236.16|1231.38|1228.98|0
1657818600000|2022-07-14 17:10:00|1231.87|1229.47|1232.4|1230|1236.83|1234.43|1231.87|1229.47|0
1657818900000|2022-07-14 17:15:00|1232.65|1230.25|1224.97|1222.57|1234.63|1232.23|1223.24|1220.84|0
1657819200000|2022-07-14 17:20:00|1224.36|1221.96|1224.4|1222|1224.64|1222.24|1221.27|1218.87|0
1657819500000|2022-07-14 17:25:00|1224.89|1222.49|1219.69|1217.29|1224.89|1222.49|1218.95|1216.55|0
1657819800000|2022-07-14 17:30:00|1219.94|1217.54|1226.63|1224.23|1227.12|1224.72|1219.94|1217.54|0
1657820100000|2022-07-14 17:35:00|1226.87|1224.47|1220.93|1218.53|1226.87|1224.47|1219.69|1217.29|0
1657820400000|2022-07-14 17:40:00|1220.68|1218.28|1217.46|1215.06|1221.18|1218.78|1215.98|1213.58|0
1657820700000|2022-07-14 17:45:00|1216.97|1214.57|1216.17|1213.77|1219.2|1216.8|1215.43|1213.03|0
1657821000000|2022-07-14 17:50:00|1215.92|1213.52|1218.15|1215.75|1221.62|1219.22|1212.95|1210.55|0
1657821300000|2022-07-14 17:55:00|1217.16|1214.76|1214.68|1212.28|1217.65|1215.25|1213.2|1210.8|0
1657821600000|2022-07-14 18:00:00|1214.93|1212.53|1211.46|1209.06|1215.92|1213.52|1210.23|1207.83|0
1657821900000|2022-07-14 18:05:00|1211.96|1209.56|1209.68|1207.28|1212.45|1210.05|1207.75|1205.35|0
1657822200000|2022-07-14 18:10:00|1210.42|1208.02|1211.16|1208.76|1213.89|1211.49|1209.43|1207.03|0
1657822500000|2022-07-14 18:15:00|1210.91|1208.51|1201.51|1199.11|1212.4|1210|1200.02|1197.62|0
1657822800000|2022-07-14 18:20:00|1201.01|1198.61|1197.5|1195.1|1201.01|1198.61|1195.27|1192.87|0
1657823100000|2022-07-14 18:25:00|1196.51|1194.11|1194.03|1191.63|1199.72|1197.32|1193.29|1190.89|0
1657823400000|2022-07-14 18:30:00|1193.54|1191.14|1193.04|1190.64|1196.26|1193.86|1191.8|1189.4|0
1657823700000|2022-07-14 18:35:00|1192.79|1190.39|1187.79|1185.39|1192.79|1190.39|1187.72|1185.32|0
1657824000000|2022-07-14 18:40:00|1187.54|1185.14|1195.96|1193.56|1197.44|1195.04|1187.54|1185.14|0
1657824300000|2022-07-14 18:45:00|1196.2|1193.8|1194.72|1192.32|1198.68|1196.28|1194.47|1192.07|0
1657824600000|2022-07-14 18:50:00|1194.47|1192.07|1197.94|1195.54|1199.42|1197.02|1194.47|1192.07|0
1657824900000|2022-07-14 18:55:00|1197.69|1195.29|1193.23|1190.83|1197.69|1195.29|1190.51|1188.11|0
1657825200000|2022-07-14 19:00:00|1192.24|1189.84|1194.47|1192.07|1195.21|1192.81|1189.77|1187.37|0
1657825500000|2022-07-14 19:05:00|1194.72|1192.32|1198.92|1196.52|1199.41|1197.01|1193.47|1191.07|0
1657825800000|2022-07-14 19:10:00|1199.17|1196.77|1192.98|1190.58|1199.66|1197.26|1192.24|1189.84|0
1657826100000|2022-07-14 19:15:00|1192.73|1190.33|1193.97|1191.57|1197.93|1195.53|1191.99|1189.59|0
1657826400000|2022-07-14 19:20:00|1193.47|1191.07|1187.29|1184.89|1194.46|1192.06|1186.79|1184.39|0
1657826700000|2022-07-14 19:25:00|1186.79|1184.39|1186.05|1183.65|1190.01|1187.61|1186.05|1183.65|0
1657827000000|2022-07-14 19:30:00|1185.8|1183.4|1190.5|1188.1|1190.5|1188.1|1185.55|1183.15|0
1657827300000|2022-07-14 19:35:00|1191.74|1189.34|1194.96|1192.56|1196.94|1194.54|1190.63|1188.23|0
1657827600000|2022-07-14 19:40:00|1195.95|1193.55|1193.47|1191.07|1196.94|1194.54|1192.48|1190.08|0
1657827900000|2022-07-14 19:45:00|1194.71|1192.31|1194.46|1192.06|1199.17|1196.77|1191.99|1189.59|0
1657828200000|2022-07-14 19:50:00|1192.73|1190.33|1190.75|1188.35|1193.22|1190.82|1189.76|1187.36|0
1657828500000|2022-07-14 19:55:00|1191.49|1189.09|1192.23|1189.83|1194.46|1192.06|1187.04|1184.64|0
1657828800000|2022-07-14 20:00:00|1191|1188.6|1187.04|1184.64|1191.24|1188.84|1186.79|1184.39|0
1657829100000|2022-07-14 20:05:00|1186.79|1184.39|1189.02|1186.62|1190.5|1188.1|1186.79|1184.39|0
1657829400000|2022-07-14 20:10:00|1189.51|1187.11|1187.53|1185.13|1191.49|1189.09|1187.53|1185.13|0
1657829700000|2022-07-14 20:15:00|1188.23|1185.43|1190.7|1187.9|1190.7|1187.9|1188.23|1185.43|0
1657830000000|2022-07-14 20:20:00|1190.95|1188.15|1190.95|1188.15|1191.44|1188.64|1189.96|1187.16|0
1657830300000|2022-07-14 20:25:00|1190.7|1187.9|1190.45|1187.65|1190.95|1188.15|1190.45|1187.65|0
1657830600000|2022-07-14 20:30:00|1190.7|1187.9|1190.95|1188.15|1190.95|1188.15|1190.45|1187.65|0
1657830900000|2022-07-14 20:35:00|1190.7|1187.9|1188.97|1186.17|1190.95|1188.15|1188.72|1185.92|0
1657831200000|2022-07-14 20:40:00|1188.72|1185.92|1187.73|1184.93|1188.97|1186.17|1187.24|1184.44|0
1657831500000|2022-07-14 20:45:00|1187.98|1185.18|1188.23|1185.43|1188.72|1185.92|1187.98|1185.18|0
1657831800000|2022-07-14 20:50:00|1187.98|1185.18|1188.97|1186.17|1188.97|1186.17|1187.73|1184.93|0
1657832100000|2022-07-14 20:55:00|1189.22|1186.42|1189.34|1186.54|1190.2|1187.4|1188.97|1186.17|0
1657832400000|2022-07-14 21:00:00|1189.65|1186.85|1190.13|1187.33|1190.7|1187.9|1189.29|1186.49|0
1657832700000|2022-07-14 21:05:00|1190.16|1187.36|1190.05|1187.25|1190.37|1187.57|1190.05|1187.25|0
1657833000000|2022-07-14 21:10:00|1190.16|1187.36|1190.09|1187.29|1190.23|1187.43|1190.02|1187.22|0
1657833300000|2022-07-14 21:15:00|1189.98|1187.18|1189.87|1187.07|1190.05|1187.25|1189.87|1187.07|0
1657833600000|2022-07-14 21:20:00|1189.98|1187.18|1189.98|1187.18|1189.98|1187.18|1189.87|1187.07|0
1657833900000|2022-07-14 21:25:00|1190.02|1187.22|1189.83|1187.03|1190.02|1187.22|1189.76|1186.96|0
1657834200000|2022-07-14 21:30:00|1189.87|1187.07|1189.8|1187|1189.87|1187.07|1189.8|1187|0
1657834500000|2022-07-14 21:35:00|1189.76|1186.96|1189.73|1186.93|1189.76|1186.96|1189.69|1186.89|0
1657834800000|2022-07-14 21:40:00|1189.69|1186.89|1189.47|1186.67|1189.69|1186.89|1189.43|1186.63|0
1657835100000|2022-07-14 21:45:00|1189.36|1186.56|1189.21|1186.41|1189.47|1186.67|1189.21|1186.41|0
1657835400000|2022-07-14 21:50:00|1189.14|1186.34|1189.14|1186.34|1189.21|1186.41|1189.14|1186.34|0
1657835700000|2022-07-14 21:55:00|1189.18|1186.38|1189.18|1186.38|1189.18|1186.38|1189.1|1186.3|0
1657836000000|2022-07-14 22:00:00|1188.1|1185.3|1186.74|1183.94|1188.1|1185.3|1184.76|1181.96|0
1657836300000|2022-07-14 22:05:00|1187.23|1184.43|1184.76|1181.96|1187.98|1185.18|1184.76|1181.96|0
1657836600000|2022-07-14 22:10:00|1185.01|1182.21|1185.5|1182.7|1186|1183.2|1184.89|1182.09|0
1657836900000|2022-07-14 22:15:00|1185.38|1182.58|1182.78|1179.98|1185.38|1182.58|1182.78|1179.98|0
1657837200000|2022-07-14 22:20:00|1183.52|1180.72|1183.52|1180.72|1185.5|1182.7|1182.78|1179.98|0
1657837500000|2022-07-14 22:25:00|1183.65|1180.85|1183.27|1180.47|1183.77|1180.97|1182.29|1179.49|0
1657837800000|2022-07-14 22:30:00|1183.03|1180.23|1182.28|1179.48|1183.03|1180.23|1182.04|1179.24|0
1657838100000|2022-07-14 22:35:00|1182.17|1179.37|1180.06|1177.26|1182.53|1179.73|1178.82|1176.02|0
1657838400000|2022-07-14 22:40:00|1179.81|1177.01|1179.07|1176.27|1179.81|1177.01|1177.83|1175.03|0
1657838700000|2022-07-14 22:45:00|1179.32|1176.52|1179.07|1176.27|1179.45|1176.65|1178.08|1175.28|0
1657839000000|2022-07-14 22:50:00|1179.32|1176.52|1181.3|1178.5|1181.54|1178.74|1179.32|1176.52|0
1657839300000|2022-07-14 22:55:00|1181.05|1178.25|1181.05|1178.25|1181.54|1178.74|1180.31|1177.51|0
1657839600000|2022-07-14 23:00:00|1180.93|1178.13|1181.05|1178.25|1181.29|1178.49|1180.55|1177.75|0
1657839900000|2022-07-14 23:05:00|1181.29|1178.49|1180.55|1177.75|1181.29|1178.49|1179.56|1176.76|0
1657840200000|2022-07-14 23:10:00|1180.8|1178|1182.04|1179.24|1182.04|1179.24|1180.8|1178|0
1657840500000|2022-07-14 23:15:00|1181.79|1178.99|1181.79|1178.99|1182.04|1179.24|1181.54|1178.74|0
1657840800000|2022-07-14 23:20:00|1181.92|1179.12|1182.04|1179.24|1182.04|1179.24|1181.54|1178.74|0
1657841100000|2022-07-14 23:25:00|1181.79|1178.99|1180.55|1177.75|1181.79|1178.99|1180.06|1177.26|0
1657841400000|2022-07-14 23:30:00|1180.06|1177.26|1181.05|1178.25|1181.29|1178.49|1180.06|1177.26|0
1657841700000|2022-07-14 23:35:00|1181.29|1178.49|1178.08|1175.28|1181.29|1178.49|1178.08|1175.28|0
1657842000000|2022-07-14 23:40:00|1177.83|1175.03|1177.71|1174.91|1178.08|1175.28|1175.85|1173.05|0
1657842300000|2022-07-14 23:45:00|1177.83|1175.03|1176.84|1174.04|1177.83|1175.03|1176.72|1173.92|0
1657842600000|2022-07-14 23:50:00|1177.09|1174.29|1178.57|1175.77|1178.82|1176.02|1176.72|1173.92|0
1657842900000|2022-07-14 23:55:00|1179.07|1176.27|1174.37|1171.57|1179.07|1176.27|1174.12|1171.32|0
1657843200000|2022-07-15 00:00:00|1174.62|1171.82|1177.58|1174.78|1178.82|1176.02|1174.37|1171.57|0
1657843500000|2022-07-15 00:05:00|1177.46|1174.66|1178.7|1175.9|1180.06|1177.26|1177.46|1174.66|0
1657843800000|2022-07-15 00:10:00|1179.07|1176.27|1181.05|1178.25|1181.29|1178.49|1178.08|1175.28|0
1657844100000|2022-07-15 00:15:00|1180.93|1178.13|1182.91|1180.11|1184.51|1181.71|1180.43|1177.63|0
1657844400000|2022-07-15 00:20:00|1183.52|1180.72|1186.49|1183.69|1186.49|1183.69|1182.78|1179.98|0
1657844700000|2022-07-15 00:25:00|1186.62|1183.82|1187.61|1184.81|1188.71|1185.91|1185.5|1182.7|0
1657845000000|2022-07-15 00:30:00|1187.72|1184.92|1184.26|1181.46|1188.22|1185.42|1184.01|1181.21|0
1657845300000|2022-07-15 00:35:00|1184.01|1181.21|1186.24|1183.44|1187.23|1184.43|1183.52|1180.72|0
1657845600000|2022-07-15 00:40:00|1185.99|1183.19|1187.3|1184.5|1189.95|1187.15|1185.99|1183.19|0
1657845900000|2022-07-15 00:45:00|1187.05|1184.25|1183.84|1181.04|1188.04|1185.24|1183.59|1180.79|0
1657846200000|2022-07-15 00:50:00|1184.33|1181.53|1185.32|1182.52|1185.32|1182.52|1184.08|1181.28|0
1657846500000|2022-07-15 00:55:00|1185.07|1182.27|1188.78|1185.98|1188.78|1185.98|1184.58|1181.78|0
1657846800000|2022-07-15 01:00:00|1189.28|1186.48|1187.79|1184.99|1190.02|1187.22|1187.67|1184.87|0
1657847100000|2022-07-15 01:05:00|1188.04|1185.24|1188.78|1185.98|1191.26|1188.46|1187.54|1184.74|0
1657847400000|2022-07-15 01:10:00|1188.66|1185.86|1187.54|1184.74|1190.02|1187.22|1187.54|1184.74|0
1657847700000|2022-07-15 01:15:00|1187.79|1184.99|1188.17|1185.37|1188.29|1185.49|1186.56|1183.76|0
1657848000000|2022-07-15 01:20:00|1188.29|1185.49|1186.06|1183.26|1189.65|1186.85|1184.82|1182.02|0
1657848300000|2022-07-15 01:25:00|1186.19|1183.39|1184.33|1181.53|1187.18|1184.38|1183.59|1180.79|0
1657848600000|2022-07-15 01:30:00|1183.96|1181.16|1184.33|1181.53|1184.58|1181.78|1181.86|1179.06|0
1657848900000|2022-07-15 01:35:00|1183.72|1180.92|1183.59|1180.79|1185.81|1183.01|1182.85|1180.05|0
1657849200000|2022-07-15 01:40:00|1183.34|1180.54|1183.34|1180.54|1186.44|1183.64|1182.84|1180.04|0
1657849500000|2022-07-15 01:45:00|1183.59|1180.79|1183.09|1180.29|1184.08|1181.28|1181.61|1178.81|0
1657849800000|2022-07-15 01:50:00|1182.97|1180.17|1181.11|1178.31|1183.09|1180.29|1179.88|1177.08|0
1657850100000|2022-07-15 01:55:00|1180.87|1178.07|1179.38|1176.58|1181.61|1178.81|1179.38|1176.58|0
1657850400000|2022-07-15 02:00:00|1179.63|1176.83|1179.63|1176.83|1181.36|1178.56|1178.89|1176.09|0
1657850700000|2022-07-15 02:05:00|1179.51|1176.71|1178.89|1176.09|1179.88|1177.08|1178.39|1175.59|0
1657851000000|2022-07-15 02:10:00|1179.02|1176.22|1179.88|1177.08|1180.12|1177.32|1178.15|1175.35|0
1657851300000|2022-07-15 02:15:00|1179.76|1176.96|1178.27|1175.47|1180.5|1177.7|1178.03|1175.23|0
1657851600000|2022-07-15 02:20:00|1178.15|1175.35|1178.64|1175.84|1179.14|1176.34|1177.65|1174.85|0
1657851900000|2022-07-15 02:25:00|1178.77|1175.97|1178.52|1175.72|1179.88|1177.08|1178.52|1175.72|0
1657852200000|2022-07-15 02:30:00|1177.9|1175.1|1178.64|1175.84|1179.13|1176.33|1177.65|1174.85|0
1657852500000|2022-07-15 02:35:00|1178.39|1175.59|1179.88|1177.08|1180.87|1178.07|1177.65|1174.85|0
1657852800000|2022-07-15 02:40:00|1180|1177.2|1180|1177.2|1180.12|1177.32|1179.38|1176.58|0
1657853100000|2022-07-15 02:45:00|1179.63|1176.83|1182.1|1179.3|1182.1|1179.3|1179.63|1176.83|0
1657853400000|2022-07-15 02:50:00|1181.85|1179.05|1178.64|1175.84|1181.85|1179.05|1178.64|1175.84|0
1657853700000|2022-07-15 02:55:00|1178.39|1175.59|1178.15|1175.35|1179.38|1176.58|1177.9|1175.1|0
1657854000000|2022-07-15 03:00:00|1178.39|1175.59|1177.9|1175.1|1178.64|1175.84|1177.4|1174.6|0
1657854300000|2022-07-15 03:05:00|1178.03|1175.23|1179.88|1177.08|1179.88|1177.08|1177.9|1175.1|0
1657854600000|2022-07-15 03:10:00|1179.76|1176.96|1180.25|1177.45|1180.37|1177.57|1178.39|1175.59|0
1657854900000|2022-07-15 03:15:00|1180.12|1177.32|1183.09|1180.29|1183.09|1180.29|1179.13|1176.33|0
1657855200000|2022-07-15 03:20:00|1183.47|1180.67|1181.11|1178.31|1184.33|1181.53|1180.62|1177.82|0
1657855500000|2022-07-15 03:25:00|1181.24|1178.44|1181.49|1178.69|1181.49|1178.69|1179.13|1176.33|0
1657855800000|2022-07-15 03:30:00|1181.36|1178.56|1178.64|1175.84|1181.61|1178.81|1178.64|1175.84|0
1657856100000|2022-07-15 03:35:00|1178.14|1175.34|1178.39|1175.59|1179.87|1177.07|1178.14|1175.34|0
1657856400000|2022-07-15 03:40:00|1178.64|1175.84|1178.27|1175.47|1178.89|1176.09|1177.9|1175.1|0
1657856700000|2022-07-15 03:45:00|1178.03|1175.23|1178.89|1176.09|1180.12|1177.32|1177.65|1174.85|0
1657857000000|2022-07-15 03:50:00|1178.77|1175.97|1177.9|1175.1|1179.63|1176.83|1177.15|1174.35|0
1657857300000|2022-07-15 03:55:00|1178.14|1175.34|1177.65|1174.85|1178.39|1175.59|1177.15|1174.35|0
1657857600000|2022-07-15 04:00:00|1177.4|1174.6|1180.37|1177.57|1180.37|1177.57|1177.28|1174.48|0
1657857900000|2022-07-15 04:05:00|1180.25|1177.45|1180.25|1177.45|1181.24|1178.44|1179.63|1176.83|0
1657858200000|2022-07-15 04:10:00|1180.62|1177.82|1179.63|1176.83|1180.62|1177.82|1179.13|1176.33|0
1657858500000|2022-07-15 04:15:00|1179.87|1177.07|1179.63|1176.83|1180.37|1177.57|1179.38|1176.58|0
1657858800000|2022-07-15 04:20:00|1179.38|1176.58|1180.12|1177.32|1180.62|1177.82|1179.38|1176.58|0
1657859100000|2022-07-15 04:25:00|1180.25|1177.45|1180.37|1177.57|1180.61|1177.81|1179.63|1176.83|0
1657859400000|2022-07-15 04:30:00|1180.25|1177.45|1179.87|1177.07|1180.37|1177.57|1179.26|1176.46|0
1657859700000|2022-07-15 04:35:00|1179.75|1176.95|1179.87|1177.07|1181.11|1178.31|1179.63|1176.83|0
1657860000000|2022-07-15 04:40:00|1180|1177.2|1180.86|1178.06|1181.36|1178.56|1179.63|1176.83|0
1657860300000|2022-07-15 04:45:00|1180.99|1178.19|1181.6|1178.8|1181.6|1178.8|1180.37|1177.57|0
1657860600000|2022-07-15 04:50:00|1181.85|1179.05|1181.11|1178.31|1182.59|1179.79|1180.86|1178.06|0
1657860900000|2022-07-15 04:55:00|1181.36|1178.56|1181.73|1178.93|1182.1|1179.3|1180.86|1178.06|0
1657861200000|2022-07-15 05:00:00|1181.6|1178.8|1183.71|1180.91|1183.83|1181.03|1180.61|1177.81|0
1657861500000|2022-07-15 05:05:00|1183.58|1180.78|1184.08|1181.28|1184.32|1181.52|1183.09|1180.29|0
1657861800000|2022-07-15 05:10:00|1184.32|1181.52|1184.95|1182.15|1185.31|1182.51|1183.58|1180.78|0
1657862100000|2022-07-15 05:15:00|1184.82|1182.02|1185.69|1182.89|1186.3|1183.5|1184.82|1182.02|0
1657862400000|2022-07-15 05:20:00|1185.56|1182.76|1186.55|1183.75|1186.92|1184.12|1184.82|1182.02|0
1657862700000|2022-07-15 05:25:00|1186.8|1184|1187.29|1184.49|1187.29|1184.49|1185.93|1183.13|0
1657863000000|2022-07-15 05:30:00|1187.67|1184.87|1190.01|1187.21|1190.26|1187.46|1187.04|1184.24|0
1657863300000|2022-07-15 05:35:00|1190.26|1187.46|1190.51|1187.71|1190.51|1187.71|1188.9|1186.1|0
1657863600000|2022-07-15 05:40:00|1190.63|1187.83|1190.01|1187.21|1191.5|1188.7|1189.76|1186.96|0
1657863900000|2022-07-15 05:45:00|1190.26|1187.46|1186.3|1183.5|1190.26|1187.46|1186.3|1183.5|0
1657864200000|2022-07-15 05:50:00|1186.55|1183.75|1187.29|1184.49|1187.29|1184.49|1185.06|1182.26|0
1657864500000|2022-07-15 05:55:00|1187.54|1184.74|1186.05|1183.25|1188.03|1185.23|1184.94|1182.14|0
1657864800000|2022-07-15 06:00:00|1186.55|1183.75|1186.12|1183.32|1187.36|1184.56|1184.82|1182.02|0
1657865100000|2022-07-15 06:05:00|1186.37|1183.57|1186.37|1183.57|1189.83|1187.03|1185.25|1182.45|0
1657865400000|2022-07-15 06:10:00|1186.86|1184.06|1184.14|1181.34|1187.73|1184.93|1184.14|1181.34|0
1657865700000|2022-07-15 06:15:00|1184.39|1181.59|1184.88|1182.08|1185.87|1183.07|1183.78|1180.98|0
1657866000000|2022-07-15 06:20:00|1184.64|1181.84|1187.6|1184.8|1188.59|1185.79|1184.39|1181.59|0
1657866300000|2022-07-15 06:25:00|1187.85|1185.05|1188.59|1185.79|1190.08|1187.28|1187.24|1184.44|0
1657866600000|2022-07-15 06:30:00|1188.84|1186.04|1190.7|1187.9|1191.06|1188.26|1187.11|1184.31|0
1657866900000|2022-07-15 06:35:00|1190.57|1187.77|1195.52|1192.72|1195.76|1192.96|1190.32|1187.52|0
1657867200000|2022-07-15 06:40:00|1195.76|1192.96|1195.65|1192.85|1197.25|1194.45|1194.66|1191.86|0
1657867500000|2022-07-15 06:45:00|1195.02|1192.22|1195.4|1192.6|1196.01|1193.21|1193.54|1190.74|0
1657867800000|2022-07-15 06:50:00|1195.27|1192.47|1195.52|1192.72|1195.76|1192.96|1194.28|1191.48|0
1657868100000|2022-07-15 06:55:00|1195.76|1192.96|1197.5|1194.7|1197.5|1194.7|1195.15|1192.35|0
1657868400000|2022-07-15 07:00:00|1197.99|1195.19|1198.24|1195.44|1200.46|1197.66|1195.76|1192.96|0
1657868700000|2022-07-15 07:05:00|1197.18|1194.78|1201.01|1198.61|1204.97|1202.57|1197.18|1194.78|0
1657869000000|2022-07-15 07:10:00|1200.76|1198.36|1197.79|1195.39|1201.63|1199.23|1197.29|1194.89|0
1657869300000|2022-07-15 07:15:00|1198.28|1195.88|1190.86|1188.46|1198.53|1196.13|1190.86|1188.46|0
1657869600000|2022-07-15 07:20:00|1190.25|1187.85|1189.63|1187.23|1192.35|1189.95|1188.39|1185.99|0
1657869900000|2022-07-15 07:25:00|1189.01|1186.61|1188.77|1186.37|1189.51|1187.11|1185.8|1183.4|0
1657870200000|2022-07-15 07:30:00|1188.52|1186.12|1190.12|1187.72|1190.99|1188.59|1186.66|1184.26|0
1657870500000|2022-07-15 07:35:00|1190.37|1187.97|1187.03|1184.63|1190.62|1188.22|1185.92|1183.52|0
1657870800000|2022-07-15 07:40:00|1187.65|1185.25|1189.75|1187.35|1190.61|1188.21|1187.28|1184.88|0
1657871100000|2022-07-15 07:45:00|1189.87|1187.47|1191.73|1189.33|1191.85|1189.45|1188.64|1186.24|0
1657871400000|2022-07-15 07:50:00|1191.85|1189.45|1193.22|1190.82|1194.21|1191.81|1191.36|1188.96|0
1657871700000|2022-07-15 07:55:00|1193.46|1191.06|1191.11|1188.71|1193.46|1191.06|1189.63|1187.23|0
1657872000000|2022-07-15 08:00:00|1190.86|1188.46|1196.43|1194.03|1196.55|1194.15|1190.37|1187.97|0
1657872300000|2022-07-15 08:05:00|1195.56|1193.16|1193.58|1191.18|1196.06|1193.66|1192.84|1190.44|0
1657872600000|2022-07-15 08:10:00|1194.08|1191.68|1194.56|1192.16|1195.55|1193.15|1192.59|1190.19|0
1657872900000|2022-07-15 08:15:00|1194.32|1191.92|1195.06|1192.66|1196.54|1194.14|1193.58|1191.18|0
1657873200000|2022-07-15 08:20:00|1194.69|1192.29|1192.09|1189.69|1196.3|1193.9|1191.84|1189.44|0
1657873500000|2022-07-15 08:25:00|1192.34|1189.94|1190.11|1187.71|1192.59|1190.19|1190.11|1187.71|0
1657873800000|2022-07-15 08:30:00|1189.62|1187.22|1190.24|1187.84|1191.1|1188.7|1188.38|1185.98|0
1657874100000|2022-07-15 08:35:00|1190.49|1188.09|1189.62|1187.22|1190.61|1188.21|1188.38|1185.98|0
1657874400000|2022-07-15 08:40:00|1189.37|1186.97|1183.93|1181.53|1189.5|1187.1|1183.44|1181.04|0
1657874700000|2022-07-15 08:45:00|1183.68|1181.28|1180.47|1178.07|1185.05|1182.65|1180.22|1177.82|0
1657875000000|2022-07-15 08:50:00|1180.35|1177.95|1179.48|1177.08|1180.96|1178.56|1177.5|1175.1|0
1657875300000|2022-07-15 08:55:00|1179.36|1176.96|1183.19|1180.79|1183.56|1181.16|1178.99|1176.59|0
1657875600000|2022-07-15 09:00:00|1183.56|1181.16|1181.7|1179.3|1183.56|1181.16|1180.96|1178.56|0
1657875900000|2022-07-15 09:05:00|1181.46|1179.06|1179.23|1176.83|1181.46|1179.06|1178.74|1176.34|0
1657876200000|2022-07-15 09:10:00|1178.87|1176.47|1179.48|1177.08|1179.73|1177.33|1177.26|1174.86|0
1657876500000|2022-07-15 09:15:00|1178.98|1176.58|1181.21|1178.81|1181.59|1179.19|1178.37|1175.97|0
1657876800000|2022-07-15 09:20:00|1181.7|1179.3|1184.67|1182.27|1184.92|1182.52|1181.21|1178.81|0
1657877100000|2022-07-15 09:25:00|1184.8|1182.4|1183.19|1180.79|1184.92|1182.52|1182.33|1179.93|0
1657877400000|2022-07-15 09:30:00|1183.43|1181.03|1180.71|1178.31|1183.68|1181.28|1180.6|1178.2|0
1657877700000|2022-07-15 09:35:00|1180.6|1178.2|1181.09|1178.69|1183.68|1181.28|1180.6|1178.2|0
1657878000000|2022-07-15 09:40:00|1180.96|1178.56|1182.69|1180.29|1183.31|1180.91|1180.96|1178.56|0
1657878300000|2022-07-15 09:45:00|1182.33|1179.93|1185.66|1183.26|1185.66|1183.26|1182.2|1179.8|0
1657878600000|2022-07-15 09:50:00|1185.41|1183.01|1187.39|1184.99|1187.64|1185.24|1185.16|1182.76|0
1657878900000|2022-07-15 09:55:00|1187.64|1185.24|1185.16|1182.76|1187.64|1185.24|1183.43|1181.03|0
1657879200000|2022-07-15 10:00:00|1185.66|1183.26|1185.91|1183.51|1188.38|1185.98|1185.16|1182.76|0
1657879500000|2022-07-15 10:05:00|1186.15|1183.75|1186.4|1184|1187.88|1185.48|1185.66|1183.26|0
1657879800000|2022-07-15 10:10:00|1187.14|1184.74|1186.4|1184|1187.39|1184.99|1185.66|1183.26|0
1657880100000|2022-07-15 10:15:00|1186.65|1184.25|1187.14|1184.74|1187.39|1184.99|1185.66|1183.26|0
1657880400000|2022-07-15 10:20:00|1187.39|1184.99|1184.17|1181.77|1187.64|1185.24|1181.95|1179.55|0
1657880700000|2022-07-15 10:25:00|1184.3|1181.9|1182.44|1180.04|1184.8|1182.4|1181.95|1179.55|0
1657881000000|2022-07-15 10:30:00|1182.57|1180.17|1184.92|1182.52|1184.92|1182.52|1181.7|1179.3|0
1657881300000|2022-07-15 10:35:00|1184.8|1182.4|1184.17|1181.77|1185.9|1183.5|1184.17|1181.77|0
1657881600000|2022-07-15 10:40:00|1184.05|1181.65|1183.93|1181.53|1185.16|1182.76|1183.68|1181.28|0
1657881900000|2022-07-15 10:45:00|1184.3|1181.9|1181.58|1179.18|1184.55|1182.15|1181.45|1179.05|0
1657882200000|2022-07-15 10:50:00|1181.95|1179.55|1182.44|1180.04|1183.31|1180.91|1181.45|1179.05|0
1657882500000|2022-07-15 10:55:00|1182.32|1179.92|1182.94|1180.54|1183.93|1181.53|1181.95|1179.55|0
1657882800000|2022-07-15 11:00:00|1182.57|1180.17|1180.59|1178.19|1183.18|1180.78|1179.72|1177.32|0
1657883100000|2022-07-15 11:05:00|1180.71|1178.31|1180.71|1178.31|1181.7|1179.3|1179.36|1176.96|0
1657883400000|2022-07-15 11:10:00|1180.96|1178.56|1178.49|1176.09|1181.7|1179.3|1177.99|1175.59|0
1657883700000|2022-07-15 11:15:00|1178.73|1176.33|1180.22|1177.82|1180.35|1177.95|1178.73|1176.33|0
1657884000000|2022-07-15 11:20:00|1180.1|1177.7|1177.75|1175.35|1180.46|1178.06|1176.76|1174.36|0
1657884300000|2022-07-15 11:25:00|1177.63|1175.23|1178.24|1175.84|1178.49|1176.09|1176.26|1173.86|0
1657884600000|2022-07-15 11:30:00|1178.12|1175.72|1176.76|1174.36|1178.24|1175.84|1176.51|1174.11|0
1657884900000|2022-07-15 11:35:00|1177|1174.6|1178.98|1176.58|1179.23|1176.83|1176.51|1174.11|0
1657885200000|2022-07-15 11:40:00|1178.86|1176.46|1181.95|1179.55|1182.19|1179.79|1178.73|1176.33|0
1657885500000|2022-07-15 11:45:00|1182.19|1179.79|1179.72|1177.32|1182.44|1180.04|1179.72|1177.32|0
1657885800000|2022-07-15 11:50:00|1179.97|1177.57|1181.2|1178.8|1181.7|1179.3|1179.97|1177.57|0
1657886100000|2022-07-15 11:55:00|1181.45|1179.05|1184.67|1182.27|1184.67|1182.27|1180.96|1178.56|0
1657886400000|2022-07-15 12:00:00|1184.42|1182.02|1184.17|1181.77|1184.55|1182.15|1181.95|1179.55|0
1657886700000|2022-07-15 12:05:00|1184.67|1182.27|1184.67|1182.27|1185.65|1183.25|1183.43|1181.03|0
1657887000000|2022-07-15 12:10:00|1184.42|1182.02|1184.67|1182.27|1186.4|1184|1184.42|1182.02|0
1657887300000|2022-07-15 12:15:00|1184.91|1182.51|1187.88|1185.48|1188.87|1186.47|1184.42|1182.02|0
1657887600000|2022-07-15 12:20:00|1188.37|1185.97|1189.49|1187.09|1191.59|1189.19|1188.13|1185.73|0
1657887900000|2022-07-15 12:25:00|1189.36|1186.96|1187.14|1184.74|1189.36|1186.96|1184.17|1181.77|0
1657888200000|2022-07-15 12:30:00|1188.38|1185.98|1190.47|1188.07|1198.4|1196|1184.66|1182.26|0
1657888500000|2022-07-15 12:35:00|1190.97|1188.57|1175.38|1172.98|1191.96|1189.56|1175.38|1172.98|0
1657888800000|2022-07-15 12:40:00|1175.14|1172.74|1174.64|1172.24|1178.1|1175.7|1173.9|1171.5|0
1657889100000|2022-07-15 12:45:00|1174.15|1171.75|1159.81|1157.41|1174.89|1172.49|1158.82|1156.42|0
1657889400000|2022-07-15 12:50:00|1160.31|1157.91|1155.61|1153.21|1160.55|1158.15|1153.14|1150.74|0
1657889700000|2022-07-15 12:55:00|1155.86|1153.46|1157.9|1155.5|1159.14|1156.74|1153.64|1151.24|0
1657890000000|2022-07-15 13:00:00|1158.15|1155.75|1153.83|1151.43|1158.64|1156.24|1152.71|1150.31|0
1657890300000|2022-07-15 13:05:00|1154.07|1151.67|1149.13|1146.73|1154.32|1151.92|1146.91|1144.51|0
1657890600000|2022-07-15 13:10:00|1149.38|1146.98|1153.71|1151.31|1154.81|1152.41|1149.38|1146.98|0
1657890900000|2022-07-15 13:15:00|1153.83|1151.43|1154.69|1152.29|1156.54|1154.14|1153.58|1151.18|0
1657891200000|2022-07-15 13:20:00|1154.57|1152.17|1153.83|1151.43|1157.04|1154.64|1153.58|1151.18|0
1657891500000|2022-07-15 13:25:00|1153.08|1150.68|1144.69|1142.29|1153.08|1150.68|1143.95|1141.55|0
1657891800000|2022-07-15 13:30:00|1144.2|1141.8|1145.53|1143.13|1145.53|1143.13|1138.65|1136.25|0
1657892100000|2022-07-15 13:35:00|1143.56|1141.16|1150.72|1148.32|1152.45|1150.05|1141.09|1138.69|0
1657892400000|2022-07-15 13:40:00|1149.73|1147.33|1150.47|1148.07|1154.68|1152.28|1149.24|1146.84|0
1657892700000|2022-07-15 13:45:00|1149.73|1147.33|1156.04|1153.64|1159.87|1157.47|1149.73|1147.33|0
1657893000000|2022-07-15 13:50:00|1156.53|1154.13|1163.45|1161.05|1164.94|1162.54|1155.55|1153.15|0
1657893300000|2022-07-15 13:55:00|1164.44|1162.04|1155.67|1153.27|1165.92|1163.52|1154.56|1152.16|0
1657893600000|2022-07-15 14:00:00|1148.02|1145.62|1142.95|1140.55|1148.38|1145.98|1132.59|1130.19|0
1657893900000|2022-07-15 14:05:00|1143.45|1141.05|1144.93|1142.53|1150.85|1148.45|1140.24|1137.84|0
1657894200000|2022-07-15 14:10:00|1144.68|1142.28|1142.95|1140.55|1147.64|1145.24|1139.74|1137.34|0
1657894500000|2022-07-15 14:15:00|1143.2|1140.8|1141.22|1138.82|1145.91|1143.51|1139.74|1137.34|0
1657894800000|2022-07-15 14:20:00|1140.73|1138.33|1138.02|1135.62|1150.85|1148.45|1137.28|1134.88|0
1657895100000|2022-07-15 14:25:00|1137.28|1134.88|1129.39|1126.99|1140.37|1137.97|1128.65|1126.25|0
1657895400000|2022-07-15 14:30:00|1128.65|1126.25|1130.08|1127.68|1132.34|1129.94|1128.4|1126|0
1657895700000|2022-07-15 14:35:00|1130.33|1127.93|1134.53|1132.13|1135.02|1132.62|1128.36|1125.96|0
1657896000000|2022-07-15 14:40:00|1133.79|1131.39|1138.24|1135.84|1138.24|1135.84|1132.55|1130.15|0
1657896300000|2022-07-15 14:45:00|1138.48|1136.08|1137.74|1135.34|1142.19|1139.79|1136.26|1133.86|0
1657896600000|2022-07-15 14:50:00|1138.48|1136.08|1137.99|1135.59|1140.21|1137.81|1136.51|1134.11|0
1657896900000|2022-07-15 14:55:00|1138.73|1136.33|1134.04|1131.64|1139.47|1137.07|1132.8|1130.4|0
1657897200000|2022-07-15 15:00:00|1134.28|1131.88|1131.32|1128.92|1135.15|1132.75|1130.33|1127.93|0
1657897500000|2022-07-15 15:05:00|1131.07|1128.67|1125.89|1123.49|1132.8|1130.4|1124.65|1122.25|0
1657897800000|2022-07-15 15:10:00|1125.15|1122.75|1125.64|1123.24|1129.1|1126.7|1125.15|1122.75|0
1657898100000|2022-07-15 15:15:00|1125.15|1122.75|1126.38|1123.98|1127.12|1124.72|1122.92|1120.52|0
1657898400000|2022-07-15 15:20:00|1126.13|1123.73|1124.65|1122.25|1126.13|1123.73|1122.92|1120.52|0
1657898700000|2022-07-15 15:25:00|1124.66|1122.26|1126.63|1124.23|1126.88|1124.48|1123.92|1121.52|0
1657899000000|2022-07-15 15:30:00|1126.88|1124.48|1127.37|1124.97|1130.09|1127.69|1123.92|1121.52|0
1657899300000|2022-07-15 15:35:00|1127.12|1124.72|1124.66|1122.26|1128.61|1126.21|1123.92|1121.52|0
1657899600000|2022-07-15 15:40:00|1125.15|1122.75|1125.64|1123.24|1127.62|1125.22|1124.16|1121.76|0
1657899900000|2022-07-15 15:45:00|1125.4|1123|1125.15|1122.75|1127.37|1124.97|1122.68|1120.28|0
1657900200000|2022-07-15 15:50:00|1125.89|1123.49|1128.85|1126.45|1128.85|1126.45|1125.89|1123.49|0
1657900500000|2022-07-15 15:55:00|1129.59|1127.19|1130.83|1128.43|1131.32|1128.92|1127.86|1125.46|0
1657900800000|2022-07-15 16:00:00|1131.07|1128.67|1129.35|1126.95|1133.05|1130.65|1128.36|1125.96|0
1657901100000|2022-07-15 16:05:00|1129.59|1127.19|1134.78|1132.38|1135.52|1133.12|1129.59|1127.19|0
1657901400000|2022-07-15 16:10:00|1135.03|1132.63|1134.53|1132.13|1137.25|1134.85|1133.05|1130.65|0
1657901700000|2022-07-15 16:15:00|1135.03|1132.63|1131.57|1129.17|1136.01|1133.61|1131.57|1129.17|0
1657902000000|2022-07-15 16:20:00|1131.81|1129.41|1133.47|1131.07|1133.71|1131.31|1131|1128.6|0
1657902300000|2022-07-15 16:25:00|1133.71|1131.31|1132.97|1130.57|1134.58|1132.18|1131.74|1129.34|0
1657902600000|2022-07-15 16:30:00|1133.1|1130.7|1135.94|1133.54|1137.91|1135.51|1131.98|1129.58|0
1657902900000|2022-07-15 16:35:00|1136.43|1134.03|1135.69|1133.29|1137.42|1135.02|1134.7|1132.3|0
1657903200000|2022-07-15 16:40:00|1135.94|1133.54|1134.21|1131.81|1138.66|1136.26|1133.47|1131.07|0
1657903500000|2022-07-15 16:45:00|1134.58|1132.18|1131.98|1129.58|1134.7|1132.3|1131.24|1128.84|0
1657903800000|2022-07-15 16:50:00|1131.74|1129.34|1134.45|1132.05|1135.44|1133.04|1131.24|1128.84|0
1657904100000|2022-07-15 16:55:00|1134.33|1131.93|1133.43|1131.03|1135.19|1132.79|1132.23|1129.83|0
1657904400000|2022-07-15 17:00:00|1133.18|1130.78|1130.96|1128.56|1133.43|1131.03|1130.96|1128.56|0
1657904700000|2022-07-15 17:05:00|1130.71|1128.31|1128.98|1126.58|1131.45|1129.05|1128.73|1126.33|0
1657905000000|2022-07-15 17:10:00|1129.23|1126.83|1128.98|1126.58|1129.97|1127.57|1128.24|1125.84|0
1657905300000|2022-07-15 17:15:00|1129.72|1127.32|1129.47|1127.07|1131.2|1128.8|1128.98|1126.58|0
1657905600000|2022-07-15 17:20:00|1129.23|1126.83|1128.98|1126.58|1130.96|1128.56|1128.73|1126.33|0
1657905900000|2022-07-15 17:25:00|1128.73|1126.33|1125.03|1122.63|1129.23|1126.83|1125.03|1122.63|0
1657906200000|2022-07-15 17:30:00|1125.27|1122.87|1124.53|1122.13|1126.51|1124.11|1123.79|1121.39|0
1657906500000|2022-07-15 17:35:00|1124.78|1122.38|1123.79|1121.39|1125.77|1123.37|1123.79|1121.39|0
1657906800000|2022-07-15 17:40:00|1123.54|1121.14|1125.77|1123.37|1126.26|1123.86|1123.54|1121.14|0
1657907100000|2022-07-15 17:45:00|1126.01|1123.61|1127.25|1124.85|1127.25|1124.85|1125.03|1122.63|0
1657907400000|2022-07-15 17:50:00|1127.5|1125.1|1130.95|1128.55|1130.95|1128.55|1126.26|1123.86|0
1657907700000|2022-07-15 17:55:00|1131.33|1128.93|1129.22|1126.82|1131.7|1129.3|1128.73|1126.33|0
1657908000000|2022-07-15 18:00:00|1128.98|1126.58|1132.68|1130.28|1133.67|1131.27|1128.48|1126.08|0
1657908300000|2022-07-15 18:05:00|1132.44|1130.04|1130.46|1128.06|1132.93|1130.53|1130.46|1128.06|0
1657908600000|2022-07-15 18:10:00|1129.97|1127.57|1128.48|1126.08|1131.82|1129.42|1128.48|1126.08|0
1657908900000|2022-07-15 18:15:00|1128.24|1125.84|1127.25|1124.85|1129.22|1126.82|1127|1124.6|0
1657909200000|2022-07-15 18:20:00|1127|1124.6|1129.6|1127.2|1131.69|1129.29|1127|1124.6|0
1657909500000|2022-07-15 18:25:00|1129.47|1127.07|1128.36|1125.96|1132.19|1129.79|1128.24|1125.84|0
1657909800000|2022-07-15 18:30:00|1128.24|1125.84|1128.73|1126.33|1129.72|1127.32|1127.49|1125.09|0
1657910100000|2022-07-15 18:35:00|1128.98|1126.58|1129.22|1126.82|1129.96|1127.56|1128.48|1126.08|0
1657910400000|2022-07-15 18:40:00|1128.98|1126.58|1126.26|1123.86|1129.47|1127.07|1126.26|1123.86|0
1657910700000|2022-07-15 18:45:00|1126.01|1123.61|1123.54|1121.14|1126.01|1123.61|1123.54|1121.14|0
1657911000000|2022-07-15 18:50:00|1123.79|1121.39|1125.02|1122.62|1126.01|1123.61|1123.54|1121.14|0
1657911300000|2022-07-15 18:55:00|1125.15|1122.75|1127.74|1125.34|1128.23|1125.83|1124.9|1122.5|0
1657911600000|2022-07-15 19:00:00|1128.48|1126.08|1127|1124.6|1130.46|1128.06|1127|1124.6|0
1657911900000|2022-07-15 19:05:00|1127.25|1124.85|1125.76|1123.36|1128.23|1125.83|1125.52|1123.12|0
1657912200000|2022-07-15 19:10:00|1126.01|1123.61|1128.23|1125.83|1128.48|1126.08|1125.02|1122.62|0
1657912500000|2022-07-15 19:15:00|1127.99|1125.59|1128.23|1125.83|1128.73|1126.33|1125.76|1123.36|0
1657912800000|2022-07-15 19:20:00|1127.99|1125.59|1129.96|1127.56|1129.96|1127.56|1126.01|1123.61|0
1657913100000|2022-07-15 19:25:00|1130.7|1128.3|1129.47|1127.07|1130.7|1128.3|1128.48|1126.08|0
1657913400000|2022-07-15 19:30:00|1129.72|1127.32|1133.42|1131.02|1134.66|1132.26|1128.97|1126.57|0
1657913700000|2022-07-15 19:35:00|1133.18|1130.78|1132.43|1130.03|1134.91|1132.51|1129.96|1127.56|0
1657914000000|2022-07-15 19:40:00|1132.68|1130.28|1127.74|1125.34|1133.18|1130.78|1127.74|1125.34|0
1657914300000|2022-07-15 19:45:00|1127.99|1125.59|1131.45|1129.05|1131.69|1129.29|1127.24|1124.84|0
1657914600000|2022-07-15 19:50:00|1130.46|1128.06|1127.99|1125.59|1135.15|1132.75|1127.99|1125.59|0
1657914900000|2022-07-15 19:55:00|1127.49|1125.09|1120.82|1118.42|1127.49|1125.09|1119.34|1116.94|0
1657915200000|2022-07-15 20:00:00|1121.56|1119.16|1120.82|1118.42|1123.54|1121.14|1120.33|1117.93|0
1657915500000|2022-07-15 20:05:00|1121.32|1118.92|1120.58|1118.18|1121.81|1119.41|1120.58|1118.18|0
1657915800000|2022-07-15 20:10:00|1120.33|1117.93|1121.56|1119.16|1121.81|1119.41|1119.59|1117.19|0
1658103300000|2022-07-18 00:15:00|1114.59|1111.79|1114.71|1111.91|1115.45|1112.65|1114.47|1111.67|0
1658103600000|2022-07-18 00:20:00|1114.59|1111.79|1114.1|1111.3|1115.21|1112.41|1113.97|1111.17|0
1658103900000|2022-07-18 00:25:00|1113.97|1111.17|1113.48|1110.68|1114.47|1111.67|1113.48|1110.68|0
1658104200000|2022-07-18 00:30:00|1113.73|1110.93|1115.09|1112.29|1115.33|1112.53|1113.36|1110.56|0
1658104500000|2022-07-18 00:35:00|1115.21|1112.41|1118.41|1115.61|1118.66|1115.86|1114.22|1111.42|0
1658104800000|2022-07-18 00:40:00|1118.17|1115.37|1119.15|1116.35|1119.89|1117.09|1117.43|1114.63|0
1658105100000|2022-07-18 00:45:00|1119.03|1116.23|1119.15|1116.35|1119.15|1116.35|1117.92|1115.12|0
1658105400000|2022-07-18 00:50:00|1119.4|1116.6|1119.77|1116.97|1120.39|1117.59|1118.91|1116.11|0
1658105700000|2022-07-18 00:55:00|1119.89|1117.09|1118.9|1116.1|1120.02|1117.22|1117.92|1115.12|0
1658106000000|2022-07-18 01:00:00|1118.66|1115.86|1116.93|1114.13|1118.9|1116.1|1116.93|1114.13|0
1658106300000|2022-07-18 01:05:00|1117.18|1114.38|1116.93|1114.13|1118.41|1115.61|1116.68|1113.88|0
1658106600000|2022-07-18 01:10:00|1116.68|1113.88|1116.93|1114.13|1118.66|1115.86|1116.68|1113.88|0
1658106900000|2022-07-18 01:15:00|1116.68|1113.88|1113.48|1110.68|1116.93|1114.13|1113.48|1110.68|0
1658107200000|2022-07-18 01:20:00|1113.61|1110.81|1112.24|1109.44|1114.46|1111.66|1111.75|1108.95|0
1658107500000|2022-07-18 01:25:00|1112|1109.2|1112.98|1110.18|1113.23|1110.43|1111.26|1108.46|0
1658107800000|2022-07-18 01:30:00|1112.62|1109.82|1112.49|1109.69|1114.46|1111.66|1112.49|1109.69|0
1658108100000|2022-07-18 01:35:00|1112.24|1109.44|1116.44|1113.64|1117.18|1114.38|1112.24|1109.44|0
1658108400000|2022-07-18 01:40:00|1116.56|1113.76|1115.7|1112.9|1116.81|1114.01|1114.96|1112.16|0
1658108700000|2022-07-18 01:45:00|1115.58|1112.78|1113.97|1111.17|1116.19|1113.39|1113.72|1110.92|0
1658109000000|2022-07-18 01:50:00|1114.1|1111.3|1112.98|1110.18|1114.1|1111.3|1112.49|1109.69|0
1658109300000|2022-07-18 01:55:00|1113.11|1110.31|1113.11|1110.31|1113.85|1111.05|1112.98|1110.18|0
1658109600000|2022-07-18 02:00:00|1112.98|1110.18|1113.6|1110.8|1113.72|1110.92|1112.24|1109.44|0
1658109900000|2022-07-18 02:05:00|1113.72|1110.92|1113.85|1111.05|1114.22|1111.42|1113.36|1110.56|0
1658110200000|2022-07-18 02:10:00|1113.72|1110.92|1113.97|1111.17|1114.46|1111.66|1112.74|1109.94|0
1658110500000|2022-07-18 02:15:00|1113.85|1111.05|1112.98|1110.18|1113.85|1111.05|1112.24|1109.44|0
1658110800000|2022-07-18 02:20:00|1112.74|1109.94|1113.47|1110.67|1113.85|1111.05|1112.37|1109.57|0
1658111100000|2022-07-18 02:25:00|1113.72|1110.92|1114.95|1112.15|1115.2|1112.4|1112.98|1110.18|0
1658111400000|2022-07-18 02:30:00|1114.71|1111.91|1113.36|1110.56|1114.71|1111.91|1112.98|1110.18|0
1658111700000|2022-07-18 02:35:00|1113.23|1110.43|1113.11|1110.31|1115.33|1112.53|1111.75|1108.95|0
1658112000000|2022-07-18 02:40:00|1113.23|1110.43|1112.49|1109.69|1113.6|1110.8|1111.99|1109.19|0
1658112300000|2022-07-18 02:45:00|1112.37|1109.57|1112.49|1109.69|1113.6|1110.8|1111.88|1109.08|0
1658112600000|2022-07-18 02:50:00|1111.99|1109.19|1112.24|1109.44|1112.73|1109.93|1111.5|1108.7|0
1658112900000|2022-07-18 02:55:00|1111.99|1109.19|1111.5|1108.7|1112.12|1109.32|1111.25|1108.45|0
1658113200000|2022-07-18 03:00:00|1111.38|1108.58|1110.02|1107.22|1111.75|1108.95|1109.53|1106.73|0
1658113500000|2022-07-18 03:05:00|1109.9|1107.1|1107.8|1105|1109.9|1107.1|1107.56|1104.76|0
1658113800000|2022-07-18 03:10:00|1107.56|1104.76|1107.8|1105|1108.29|1105.49|1106.32|1103.52|0
1658114100000|2022-07-18 03:15:00|1107.56|1104.76|1106.82|1104.02|1107.56|1104.76|1106.57|1103.77|0
1658114400000|2022-07-18 03:20:00|1106.94|1104.14|1105.09|1102.29|1107.55|1104.75|1104.6|1101.8|0
1658114700000|2022-07-18 03:25:00|1104.97|1102.17|1104.84|1102.04|1105.58|1102.78|1104.23|1101.43|0
1658115000000|2022-07-18 03:30:00|1105.09|1102.29|1105.34|1102.54|1106.32|1103.52|1104.6|1101.8|0
1658115300000|2022-07-18 03:35:00|1105.58|1102.78|1105.22|1102.42|1106.81|1104.01|1104.6|1101.8|0
1658115600000|2022-07-18 03:40:00|1105.09|1102.29|1106.08|1103.28|1106.45|1103.65|1104.6|1101.8|0
1658115900000|2022-07-18 03:45:00|1105.83|1103.03|1106.32|1103.52|1106.32|1103.52|1105.58|1102.78|0
1658116200000|2022-07-18 03:50:00|1106.45|1103.65|1105.71|1102.91|1106.7|1103.9|1105.34|1102.54|0
1658116500000|2022-07-18 03:55:00|1105.83|1103.03|1105.83|1103.03|1106.07|1103.27|1105.09|1102.29|0
1658116800000|2022-07-18 04:00:00|1105.71|1102.91|1104.6|1101.8|1105.71|1102.91|1104.35|1101.55|0
1658117100000|2022-07-18 04:05:00|1104.84|1102.04|1104.84|1102.04|1105.33|1102.53|1104.6|1101.8|0
1658117400000|2022-07-18 04:10:00|1104.6|1101.8|1105.58|1102.78|1105.58|1102.78|1104.35|1101.55|0
1658117700000|2022-07-18 04:15:00|1105.83|1103.03|1105.83|1103.03|1106.07|1103.27|1105.58|1102.78|0
1658118000000|2022-07-18 04:20:00|1105.96|1103.16|1107.31|1104.51|1107.31|1104.51|1105.96|1103.16|0
1658118300000|2022-07-18 04:25:00|1107.55|1104.75|1106.69|1103.89|1108.29|1105.49|1106.69|1103.89|0
1658118600000|2022-07-18 04:30:00|1106.57|1103.77|1107.19|1104.39|1107.31|1104.51|1106.57|1103.77|0
1658118900000|2022-07-18 04:35:00|1107.06|1104.26|1105.58|1102.78|1107.06|1104.26|1105.58|1102.78|0
1658119200000|2022-07-18 04:40:00|1105.83|1103.03|1105.58|1102.78|1106.32|1103.52|1105.58|1102.78|0
1658119500000|2022-07-18 04:45:00|1105.33|1102.53|1105.83|1103.03|1105.95|1103.15|1105.09|1102.29|0
1658119800000|2022-07-18 04:50:00|1105.95|1103.15|1105.09|1102.29|1105.95|1103.15|1104.84|1102.04|0
1658120100000|2022-07-18 04:55:00|1105.33|1102.53|1103.98|1101.18|1105.46|1102.66|1103.61|1100.81|0
1658120400000|2022-07-18 05:00:00|1103.61|1100.81|1106.07|1103.27|1106.57|1103.77|1103.36|1100.56|0
1658120700000|2022-07-18 05:05:00|1105.83|1103.03|1106.57|1103.77|1106.57|1103.77|1105.33|1102.53|0
1658121000000|2022-07-18 05:10:00|1106.45|1103.65|1106.2|1103.4|1106.81|1104.01|1105.83|1103.03|0
1658121300000|2022-07-18 05:15:00|1106.07|1103.27|1106.69|1103.89|1106.69|1103.89|1105.09|1102.29|0
1658121600000|2022-07-18 05:20:00|1106.81|1104.01|1105.09|1102.29|1106.94|1104.14|1105.09|1102.29|0
1658121900000|2022-07-18 05:25:00|1104.84|1102.04|1104.1|1101.3|1105.33|1102.53|1104.1|1101.3|0
1658122200000|2022-07-18 05:30:00|1103.98|1101.18|1102.87|1100.07|1104.59|1101.79|1102.87|1100.07|0
1658122500000|2022-07-18 05:35:00|1102.75|1099.95|1101.63|1098.83|1103.85|1101.05|1100.4|1097.6|0
1658122800000|2022-07-18 05:40:00|1101.76|1098.96|1100.65|1097.85|1102.26|1099.46|1100.53|1097.73|0
1658123100000|2022-07-18 05:45:00|1100.4|1097.6|1099.55|1096.75|1101.02|1098.22|1099.42|1096.62|0
1658123400000|2022-07-18 05:50:00|1099.79|1096.99|1100.9|1098.1|1100.9|1098.1|1099.42|1096.62|0
1658123700000|2022-07-18 05:55:00|1100.78|1097.98|1099.91|1097.11|1101.14|1098.34|1099.79|1096.99|0
1658124000000|2022-07-18 06:00:00|1100.16|1097.36|1102.13|1099.33|1102.13|1099.33|1097.2|1094.4|0
1658124300000|2022-07-18 06:05:00|1102.25|1099.45|1102.13|1099.33|1102.37|1099.57|1100.28|1097.48|0
1658124600000|2022-07-18 06:10:00|1102.37|1099.57|1103.36|1100.56|1103.61|1100.81|1102.13|1099.33|0
1658124900000|2022-07-18 06:15:00|1104.1|1101.3|1102.37|1099.57|1104.1|1101.3|1101.63|1098.83|0
1658125200000|2022-07-18 06:20:00|1102.13|1099.33|1101.88|1099.08|1103.6|1100.8|1101.76|1098.96|0
1658125500000|2022-07-18 06:25:00|1102.13|1099.33|1101.88|1099.08|1103.85|1101.05|1101.88|1099.08|0
1658125800000|2022-07-18 06:30:00|1102.13|1099.33|1101.88|1099.08|1103.6|1100.8|1100.65|1097.85|0
1658126100000|2022-07-18 06:35:00|1101.63|1098.83|1101.88|1099.08|1102.37|1099.57|1100.15|1097.35|0
1658126400000|2022-07-18 06:40:00|1102.01|1099.21|1099.42|1096.62|1102.13|1099.33|1098.92|1096.12|0
1658126700000|2022-07-18 06:45:00|1099.17|1096.37|1098.43|1095.63|1099.17|1096.37|1097.2|1094.4|0
1658127000000|2022-07-18 06:50:00|1098.68|1095.88|1097.94|1095.14|1099.17|1096.37|1096.95|1094.15|0
1658127300000|2022-07-18 06:55:00|1098.06|1095.26|1096.21|1093.41|1098.43|1095.63|1096.21|1093.41|0
1658127600000|2022-07-18 07:00:00|1097.82|1095.02|1100.89|1098.09|1100.89|1098.09|1096.46|1093.66|0
1658127900000|2022-07-18 07:05:00|1100.45|1098.05|1097.62|1095.22|1100.82|1098.42|1096.14|1093.74|0
1658128200000|2022-07-18 07:10:00|1097.74|1095.34|1095.77|1093.37|1098.48|1096.08|1095.27|1092.87|0
1658128500000|2022-07-18 07:15:00|1096.01|1093.61|1092.81|1090.41|1096.01|1093.61|1092.07|1089.67|0
1658128800000|2022-07-18 07:20:00|1093.3|1090.9|1091.58|1089.18|1094.29|1091.89|1090.59|1088.19|0
1658129100000|2022-07-18 07:25:00|1091.83|1089.43|1091.58|1089.18|1094.04|1091.64|1091.33|1088.93|0
1658129400000|2022-07-18 07:30:00|1091.33|1088.93|1087.64|1085.24|1091.82|1089.42|1087.15|1084.75|0
1658129700000|2022-07-18 07:35:00|1087.77|1085.37|1087.64|1085.24|1088.13|1085.73|1086.16|1083.76|0
1658130000000|2022-07-18 07:40:00|1087.89|1085.49|1086.9|1084.5|1088.38|1085.98|1084.93|1082.53|0
1658130300000|2022-07-18 07:45:00|1087.15|1084.75|1087.77|1085.37|1088.51|1086.11|1086.41|1084.01|0
1658130600000|2022-07-18 07:50:00|1087.89|1085.49|1089.85|1087.45|1090.1|1087.7|1087.39|1084.99|0
1658130900000|2022-07-18 07:55:00|1089.61|1087.21|1089.36|1086.96|1090.35|1087.95|1089.36|1086.96|0
1658131200000|2022-07-18 08:00:00|1089.12|1086.72|1088.87|1086.47|1091.09|1088.69|1087.89|1085.49|0
1658131500000|2022-07-18 08:05:00|1088.62|1086.22|1088.29|1085.89|1090.02|1087.62|1086.82|1084.42|0
1658131800000|2022-07-18 08:10:00|1089.03|1086.63|1087.68|1085.28|1089.77|1087.37|1087.56|1085.16|0
1658132100000|2022-07-18 08:15:00|1087.93|1085.53|1088.42|1086.02|1088.79|1086.39|1087.55|1085.15|0
1658132400000|2022-07-18 08:20:00|1088.67|1086.27|1085.09|1082.69|1088.79|1086.39|1085.09|1082.69|0
1658132700000|2022-07-18 08:25:00|1084.85|1082.45|1080.17|1077.77|1084.85|1082.45|1079.19|1076.79|0
1658133000000|2022-07-18 08:30:00|1079.92|1077.52|1079.68|1077.28|1081.4|1079|1078.45|1076.05|0
1658133300000|2022-07-18 08:35:00|1079.56|1077.16|1080.3|1077.9|1082.14|1079.74|1079.43|1077.03|0
1658133600000|2022-07-18 08:40:00|1080.42|1078.02|1081.15|1078.75|1081.15|1078.75|1078.94|1076.54|0
1658133900000|2022-07-18 08:45:00|1081.04|1078.64|1080.66|1078.26|1082.02|1079.62|1080.17|1077.77|0
1658134200000|2022-07-18 08:50:00|1080.79|1078.39|1079.31|1076.91|1081.15|1078.75|1078.94|1076.54|0
1658134500000|2022-07-18 08:55:00|1079.43|1077.03|1078.08|1075.68|1079.43|1077.03|1077.22|1074.82|0
1658134800000|2022-07-18 09:00:00|1078.2|1075.8|1079.43|1077.03|1079.43|1077.03|1077.59|1075.19|0
1658135100000|2022-07-18 09:05:00|1079.31|1076.91|1081.89|1079.49|1082.63|1080.23|1078.94|1076.54|0
1658135400000|2022-07-18 09:10:00|1082.14|1079.74|1080.66|1078.26|1082.14|1079.74|1080.66|1078.26|0
1658135700000|2022-07-18 09:15:00|1080.91|1078.51|1080.17|1077.77|1082.14|1079.74|1079.68|1077.28|0
1658136000000|2022-07-18 09:20:00|1079.92|1077.52|1078.57|1076.17|1079.92|1077.52|1078.45|1076.05|0
1658136300000|2022-07-18 09:25:00|1078.45|1076.05|1082.63|1080.23|1082.87|1080.47|1078.45|1076.05|0
1658136600000|2022-07-18 09:30:00|1082.76|1080.36|1083.61|1081.21|1084.23|1081.83|1081.89|1079.49|0
1658136900000|2022-07-18 09:35:00|1083.49|1081.09|1083.12|1080.72|1084.11|1081.71|1082.38|1079.98|0
1658137200000|2022-07-18 09:40:00|1083|1080.6|1083.37|1080.97|1084.6|1082.2|1082.38|1079.98|0
1658137500000|2022-07-18 09:45:00|1083.61|1081.21|1085.46|1083.06|1085.46|1083.06|1083.49|1081.09|0
1658137800000|2022-07-18 09:50:00|1085.58|1083.18|1086.07|1083.67|1086.32|1083.92|1085.22|1082.82|0
1658138100000|2022-07-18 09:55:00|1085.83|1083.43|1084.35|1081.95|1085.83|1083.43|1084.35|1081.95|0
1658138400000|2022-07-18 10:00:00|1084.6|1082.2|1086.07|1083.67|1086.07|1083.67|1084.1|1081.7|0
1658138700000|2022-07-18 10:05:00|1085.83|1083.43|1084.1|1081.7|1085.83|1083.43|1083.86|1081.46|0
1658139000000|2022-07-18 10:10:00|1083.99|1081.59|1081.4|1079|1084.35|1081.95|1081.4|1079|0
1658139300000|2022-07-18 10:15:00|1081.64|1079.24|1082.51|1080.11|1083.49|1081.09|1081.64|1079.24|0
1658139600000|2022-07-18 10:20:00|1082.38|1079.98|1081.64|1079.24|1082.63|1080.23|1081.4|1079|0
1658139900000|2022-07-18 10:25:00|1081.89|1079.49|1082.51|1080.11|1082.87|1080.47|1081.4|1079|0
1658140200000|2022-07-18 10:30:00|1082.63|1080.23|1082.38|1079.98|1082.63|1080.23|1082.13|1079.73|0
1658140500000|2022-07-18 10:35:00|1082.63|1080.23|1084.1|1081.7|1085.09|1082.69|1082.63|1080.23|0
1658140800000|2022-07-18 10:40:00|1084.23|1081.83|1084.6|1082.2|1085.33|1082.93|1083.61|1081.21|0
1658141100000|2022-07-18 10:45:00|1084.84|1082.44|1084.1|1081.7|1085.83|1083.43|1084.1|1081.7|0
1658141400000|2022-07-18 10:50:00|1083.86|1081.46|1085.83|1083.43|1085.83|1083.43|1083.86|1081.46|0
1658141700000|2022-07-18 10:55:00|1086.07|1083.67|1085.09|1082.69|1086.07|1083.67|1084.1|1081.7|0
1658142000000|2022-07-18 11:00:00|1085.33|1082.93|1085.33|1082.93|1087.55|1085.15|1085.09|1082.69|0
1658142300000|2022-07-18 11:05:00|1085.09|1082.69|1081.39|1078.99|1085.33|1082.93|1081.15|1078.75|0
1658142600000|2022-07-18 11:10:00|1081.15|1078.75|1082.87|1080.47|1082.87|1080.47|1080.9|1078.5|0
1658142900000|2022-07-18 11:15:00|1083.12|1080.72|1081.77|1079.37|1083.12|1080.72|1081.15|1078.75|0
1658143200000|2022-07-18 11:20:00|1081.64|1079.24|1079.18|1076.78|1081.89|1079.49|1078.69|1076.29|0
1658143500000|2022-07-18 11:25:00|1079.43|1077.03|1080.41|1078.01|1081.89|1079.49|1079.43|1077.03|0
1658143800000|2022-07-18 11:30:00|1080.66|1078.26|1080.9|1078.5|1081.15|1078.75|1079.67|1077.27|0
1658144100000|2022-07-18 11:35:00|1081.15|1078.75|1082.38|1079.98|1082.62|1080.22|1081.15|1078.75|0
1658144400000|2022-07-18 11:40:00|1082.62|1080.22|1083.12|1080.72|1083.61|1081.21|1082.38|1079.98|0
1658144700000|2022-07-18 11:45:00|1083.36|1080.96|1081.89|1079.49|1083.36|1080.96|1081.64|1079.24|0
1658145000000|2022-07-18 11:50:00|1082.01|1079.61|1083.12|1080.72|1083.36|1080.96|1081.15|1078.75|0
1658145300000|2022-07-18 11:55:00|1083.24|1080.84|1083.85|1081.45|1084.59|1082.19|1082.62|1080.22|0
1658145600000|2022-07-18 12:00:00|1083.61|1081.21|1083.85|1081.45|1084.35|1081.95|1081.39|1078.99|0
1658145900000|2022-07-18 12:05:00|1083.74|1081.34|1083.11|1080.71|1083.85|1081.45|1081.88|1079.48|0
1658146200000|2022-07-18 12:10:00|1083.36|1080.96|1084.59|1082.19|1085.08|1082.68|1083.36|1080.96|0
1658146500000|2022-07-18 12:15:00|1084.35|1081.95|1090.01|1087.61|1090.25|1087.85|1084.35|1081.95|0
1658146800000|2022-07-18 12:20:00|1089.76|1087.36|1091.73|1089.33|1093.21|1090.81|1089.02|1086.62|0
1658147100000|2022-07-18 12:25:00|1092.22|1089.82|1095.43|1093.03|1096.17|1093.77|1091.73|1089.33|0
1658147400000|2022-07-18 12:30:00|1095.8|1093.4|1091.98|1089.58|1096.17|1093.77|1091.73|1089.33|0
1658147700000|2022-07-18 12:35:00|1092.22|1089.82|1093.19|1090.79|1093.95|1091.55|1091.24|1088.84|0
1658148000000|2022-07-18 12:40:00|1093.3|1090.9|1092.07|1089.67|1094.29|1091.89|1092.07|1089.67|0
1658148300000|2022-07-18 12:45:00|1092.32|1089.92|1094.29|1091.89|1095.65|1093.25|1091.58|1089.18|0
1658148600000|2022-07-18 12:50:00|1094.66|1092.26|1094.29|1091.89|1095.03|1092.63|1093.19|1090.79|0
1658148900000|2022-07-18 12:55:00|1094.42|1092.02|1090.1|1087.7|1094.78|1092.38|1089.86|1087.46|0
1658149200000|2022-07-18 13:00:00|1090.23|1087.83|1092.07|1089.67|1092.32|1089.92|1090.1|1087.7|0
1658149500000|2022-07-18 13:05:00|1091.83|1089.43|1091.22|1088.82|1092.32|1089.92|1090.35|1087.95|0
1658149800000|2022-07-18 13:10:00|1091.33|1088.93|1092.81|1090.41|1093.8|1091.4|1090.84|1088.44|0
1658150100000|2022-07-18 13:15:00|1092.56|1090.16|1090.59|1088.19|1092.81|1090.41|1090.1|1087.7|0
1658150400000|2022-07-18 13:20:00|1090.84|1088.44|1090.84|1088.44|1092.81|1090.41|1090.1|1087.7|0
1658150700000|2022-07-18 13:25:00|1091.09|1088.69|1089.12|1086.72|1091.33|1088.93|1087.64|1085.24|0
1658151000000|2022-07-18 13:30:00|1088.62|1086.22|1087.06|1084.66|1091.82|1089.42|1082.97|1080.57|0
1658151300000|2022-07-18 13:35:00|1089.16|1086.76|1090.01|1087.61|1091.49|1089.09|1084.84|1082.44|0
1658151600000|2022-07-18 13:40:00|1091|1088.6|1085.92|1083.52|1094.94|1092.54|1085.57|1083.17|0
1658151900000|2022-07-18 13:45:00|1085.42|1083.02|1084.32|1081.92|1088.62|1086.22|1082.47|1080.07|0
1658152200000|2022-07-18 13:50:00|1084.44|1082.04|1084.69|1082.29|1086.9|1084.5|1083.21|1080.81|0
1658152500000|2022-07-18 13:55:00|1084.93|1082.53|1088.13|1085.73|1088.87|1086.47|1081.49|1079.09|0
1658152800000|2022-07-18 14:00:00|1087.89|1085.49|1089.61|1087.21|1092.32|1089.92|1085.42|1083.02|0
1658153100000|2022-07-18 14:05:00|1089.36|1086.96|1092.32|1089.92|1094.29|1091.89|1089.12|1086.72|0
1658153400000|2022-07-18 14:10:00|1092.07|1089.67|1095.01|1092.61|1099.46|1097.06|1091.33|1088.93|0
1658153700000|2022-07-18 14:15:00|1094.76|1092.36|1094.02|1091.62|1096.98|1094.58|1092.05|1089.65|0
1658154000000|2022-07-18 14:20:00|1093.78|1091.38|1093.04|1090.64|1094.64|1092.24|1091.32|1088.92|0
1658154300000|2022-07-18 14:25:00|1093.28|1090.88|1094.52|1092.12|1096.24|1093.84|1093.04|1090.64|0
1658154600000|2022-07-18 14:30:00|1094.27|1091.87|1090.82|1088.42|1094.52|1092.12|1089.59|1087.19|0
1658154900000|2022-07-18 14:35:00|1090.7|1088.3|1093.04|1090.64|1095.26|1092.86|1089.59|1087.19|0
1658155200000|2022-07-18 14:40:00|1092.93|1090.53|1093.54|1091.14|1094.27|1091.87|1091.07|1088.67|0
1658155500000|2022-07-18 14:45:00|1093.78|1091.38|1096.49|1094.09|1099.2|1096.8|1093.54|1091.14|0
1658155800000|2022-07-18 14:50:00|1096.62|1094.22|1094.77|1092.37|1097.72|1095.32|1094.52|1092.12|0
1658156100000|2022-07-18 14:55:00|1095.01|1092.61|1092.8|1090.4|1095.75|1093.35|1091.32|1088.92|0
1658156400000|2022-07-18 15:00:00|1092.55|1090.15|1093.78|1091.38|1096|1093.6|1091.57|1089.17|0
1658156700000|2022-07-18 15:05:00|1093.54|1091.14|1096.24|1093.84|1097.23|1094.83|1092.55|1090.15|0
1658157000000|2022-07-18 15:10:00|1096|1093.6|1096|1093.6|1097.72|1095.32|1095.51|1093.11|0
1658157300000|2022-07-18 15:15:00|1096.24|1093.84|1096.74|1094.34|1098.71|1096.31|1095.26|1092.86|0
1658157600000|2022-07-18 15:20:00|1096.49|1094.09|1095.26|1092.86|1097.48|1095.08|1094.77|1092.37|0
1658157900000|2022-07-18 15:25:00|1095.01|1092.61|1095.75|1093.35|1096.49|1094.09|1094.03|1091.63|0
1658158200000|2022-07-18 15:30:00|1095.5|1093.1|1094.27|1091.87|1097.48|1095.08|1092.55|1090.15|0
1658158500000|2022-07-18 15:35:00|1094.52|1092.12|1091.81|1089.41|1094.77|1092.37|1091.56|1089.16|0
1658158800000|2022-07-18 15:40:00|1091.32|1088.92|1088.36|1085.96|1092.06|1089.66|1088.36|1085.96|0
1658159100000|2022-07-18 15:45:00|1088.12|1085.72|1091.56|1089.16|1092.06|1089.66|1087.87|1085.47|0
1658159400000|2022-07-18 15:50:00|1091.81|1089.41|1089.84|1087.44|1092.55|1090.15|1089.35|1086.95|0
1658159700000|2022-07-18 15:55:00|1090.09|1087.69|1088.61|1086.21|1090.33|1087.93|1087.62|1085.22|0
1658160000000|2022-07-18 16:00:00|1088.12|1085.72|1090.21|1087.81|1090.82|1088.42|1088.12|1085.72|0
1658160300000|2022-07-18 16:05:00|1090.33|1087.93|1091.56|1089.16|1092.79|1090.39|1088.61|1086.21|0
1658160600000|2022-07-18 16:10:00|1091.32|1088.92|1089.59|1087.19|1092.06|1089.66|1088.85|1086.45|0
1658160900000|2022-07-18 16:15:00|1089.84|1087.44|1092.3|1089.9|1093.29|1090.89|1089.35|1086.95|0
1658161200000|2022-07-18 16:20:00|1092.55|1090.15|1090.82|1088.42|1093.04|1090.64|1090.82|1088.42|0
1658161500000|2022-07-18 16:25:00|1091.07|1088.67|1093.53|1091.13|1094.02|1091.62|1091.07|1088.67|0
1658161800000|2022-07-18 16:30:00|1093.29|1090.89|1093.53|1091.13|1093.78|1091.38|1092.05|1089.65|0
1658162100000|2022-07-18 16:35:00|1093.78|1091.38|1091.56|1089.16|1093.78|1091.38|1091.32|1088.92|0
1658162400000|2022-07-18 16:40:00|1091.81|1089.41|1092.55|1090.15|1092.55|1090.15|1090.82|1088.42|0
1658162700000|2022-07-18 16:45:00|1092.79|1090.39|1095.01|1092.61|1095.5|1093.1|1092.3|1089.9|0
1658163000000|2022-07-18 16:50:00|1095.26|1092.86|1098.7|1096.3|1098.7|1096.3|1094.76|1092.36|0
1658163300000|2022-07-18 16:55:00|1098.95|1096.55|1100.51|1098.11|1101.5|1099.1|1098.7|1096.06|0
1658163600000|2022-07-18 17:00:00|1100.27|1097.87|1099.03|1096.63|1100.76|1098.36|1099.03|1096.63|0
1658163900000|2022-07-18 17:05:00|1098.79|1096.39|1099.77|1097.37|1100.51|1098.11|1098.54|1096.14|0
1658164200000|2022-07-18 17:10:00|1100.02|1097.62|1100.02|1097.62|1101.99|1099.59|1099.53|1097.13|0
1658164500000|2022-07-18 17:15:00|1099.77|1097.37|1104.95|1102.55|1105.19|1102.79|1099.77|1097.37|0
1658164800000|2022-07-18 17:20:00|1105.19|1102.79|1103.71|1101.31|1106.92|1104.52|1103.71|1101.31|0
1658165100000|2022-07-18 17:25:00|1103.47|1101.07|1101.25|1098.85|1103.96|1101.56|1101|1098.6|0
1658165400000|2022-07-18 17:30:00|1101.5|1099.1|1109.38|1106.98|1109.38|1106.98|1101|1098.6|0
1658165700000|2022-07-18 17:35:00|1109.63|1107.23|1111.35|1108.95|1113.82|1111.42|1107.9|1105.5|0
1658166000000|2022-07-18 17:40:00|1111.6|1109.2|1113.08|1110.68|1113.82|1111.42|1110.12|1107.72|0
1658166300000|2022-07-18 17:45:00|1112.83|1110.43|1117.76|1115.36|1118.26|1115.86|1111.35|1108.95|0
1658166600000|2022-07-18 17:50:00|1118.01|1115.61|1116.04|1113.64|1118.01|1115.61|1114.8|1112.4|0
1658166900000|2022-07-18 17:55:00|1115.79|1113.39|1127.09|1124.21|1128.82|1125.94|1115.79|1113.39|0
1658167200000|2022-07-18 18:00:00|1127.34|1124.46|1127.1|1124.7|1129.81|1127.41|1125.36|1122.48|0
1658167500000|2022-07-18 18:05:00|1126.85|1124.45|1127.59|1125.19|1128.58|1126.18|1125.86|1123.46|0
1658167800000|2022-07-18 18:10:00|1127.84|1125.44|1125.62|1123.22|1129.56|1127.16|1125.37|1122.97|0
1658168100000|2022-07-18 18:15:00|1125.37|1122.97|1122.41|1120.01|1126.36|1123.96|1121.92|1119.52|0
1658168400000|2022-07-18 18:20:00|1122.9|1120.5|1126.6|1124.2|1126.6|1124.2|1120.93|1118.53|0
1658168700000|2022-07-18 18:25:00|1126.36|1123.96|1131.53|1129.13|1132.52|1130.12|1125.86|1123.46|0
1658169000000|2022-07-18 18:30:00|1132.03|1129.63|1129.07|1126.67|1132.77|1130.37|1129.07|1126.67|0
1658169300000|2022-07-18 18:35:00|1129.31|1126.91|1127.34|1124.94|1130.05|1127.65|1124.63|1122.23|0
1658169600000|2022-07-18 18:40:00|1126.85|1124.45|1134.99|1132.59|1135.48|1133.08|1126.6|1124.2|0
1658169900000|2022-07-18 18:45:00|1134.74|1132.34|1134|1131.6|1136.47|1134.07|1132.77|1130.37|0
1658170200000|2022-07-18 18:50:00|1133.51|1131.11|1137.95|1135.55|1141.4|1139|1133.51|1131.11|0
1658170500000|2022-07-18 18:55:00|1138.44|1136.04|1140.89|1138.49|1142.14|1139.74|1137.95|1135.55|0
1658170800000|2022-07-18 19:00:00|1141.88|1139.48|1139.91|1137.51|1142.62|1140.22|1138.31|1135.91|0
1658171100000|2022-07-18 19:05:00|1140.4|1138|1135.22|1132.82|1140.4|1138|1134.23|1131.83|0
1658171400000|2022-07-18 19:10:00|1134.97|1132.57|1136.94|1134.54|1140.4|1138|1134.48|1132.08|0
1658171700000|2022-07-18 19:15:00|1136.7|1134.3|1133.49|1131.09|1137.19|1134.79|1133.24|1130.84|0
1658172000000|2022-07-18 19:20:00|1133.98|1131.58|1137.19|1134.79|1137.93|1135.53|1132.5|1130.1|0
1658172300000|2022-07-18 19:25:00|1136.94|1134.54|1144.59|1142.19|1144.59|1142.19|1135.96|1133.56|0
1658172600000|2022-07-18 19:30:00|1144.84|1142.44|1149.78|1147.38|1151.5|1149.1|1144.47|1142.07|0
1658172900000|2022-07-18 19:35:00|1150.02|1147.62|1156.2|1153.8|1157.68|1155.28|1148.05|1145.65|0
1658173200000|2022-07-18 19:40:00|1156.45|1154.05|1156.94|1154.54|1158.42|1156.02|1153.98|1151.58|0
1658173500000|2022-07-18 19:45:00|1157.68|1155.28|1164.11|1161.71|1164.11|1161.71|1157.19|1154.79|0
1658173800000|2022-07-18 19:50:00|1164.61|1162.21|1152.99|1150.59|1164.61|1162.21|1152.49|1150.09|0
1658174100000|2022-07-18 19:55:00|1152.74|1150.34|1153.97|1151.57|1155.7|1153.3|1149.28|1146.88|0
1658174400000|2022-07-18 20:00:00|1150.52|1148.12|1152.24|1149.84|1153.73|1151.33|1147.55|1145.15|0
1658174700000|2022-07-18 20:05:00|1152.49|1150.09|1148.79|1146.39|1152.49|1150.09|1148.04|1145.64|0
1658175000000|2022-07-18 20:10:00|1148.54|1146.14|1148.29|1145.89|1149.53|1147.13|1147.06|1144.66|0
1658175300000|2022-07-18 20:15:00|1148.99|1146.19|1148|1145.2|1149.48|1146.68|1147.88|1145.08|0
1658175600000|2022-07-18 20:20:00|1148.24|1145.44|1148|1145.2|1148.49|1145.69|1147.01|1144.21|0
1658175900000|2022-07-18 20:25:00|1147.75|1144.95|1148.24|1145.44|1148.49|1145.69|1147.5|1144.7|0
1658176200000|2022-07-18 20:30:00|1148.49|1145.69|1148.24|1145.44|1148.74|1145.94|1148|1145.2|0
1658176500000|2022-07-18 20:35:00|1148.13|1145.33|1148.24|1145.44|1148.49|1145.69|1147.5|1144.7|0
1658176800000|2022-07-18 20:40:00|1147.99|1145.19|1148.48|1145.68|1148.73|1145.93|1147.74|1144.94|0
1658177100000|2022-07-18 20:45:00|1148.24|1145.44|1148.98|1146.18|1149.22|1146.42|1148.24|1145.44|0
1658177400000|2022-07-18 20:50:00|1148.73|1145.93|1147.49|1144.69|1148.98|1146.18|1147.49|1144.69|0
1658177700000|2022-07-18 20:55:00|1147.25|1144.45|1148.12|1145.32|1148.48|1145.68|1147.25|1144.45|0
1658178000000|2022-07-18 21:00:00|1147.98|1145.18|1148.3|1145.5|1149.27|1146.47|1147.98|1145.18|0
1658178300000|2022-07-18 21:05:00|1148.27|1145.47|1148.16|1145.36|1148.27|1145.47|1147.98|1145.18|0
1658178600000|2022-07-18 21:10:00|1148.09|1145.29|1148.69|1145.89|1148.69|1145.89|1148.09|1145.29|0
1658178900000|2022-07-18 21:15:00|1148.87|1146.07|1149.6|1146.8|1149.6|1146.8|1148.87|1146.07|0
1658179200000|2022-07-18 21:20:00|1149.78|1146.98|1148.09|1145.29|1149.78|1146.98|1147.79|1144.99|0
1658179500000|2022-07-18 21:25:00|1147.79|1144.99|1148.2|1145.4|1148.36|1145.56|1147.79|1144.99|0
1658179800000|2022-07-18 21:30:00|1148.12|1145.32|1148.01|1145.21|1148.19|1145.39|1148.01|1145.21|0
1658180100000|2022-07-18 21:35:00|1148.19|1145.39|1148.26|1145.46|1148.47|1145.67|1148.19|1145.39|0
1658180400000|2022-07-18 21:40:00|1148.4|1145.6|1148.26|1145.46|1148.4|1145.6|1148.26|1145.46|0
1658180700000|2022-07-18 21:45:00|1148.19|1145.39|1147.98|1145.18|1148.3|1145.5|1147.98|1145.18|0
1658181000000|2022-07-18 21:50:00|1147.9|1145.1|1147.98|1145.18|1148.05|1145.25|1147.87|1145.07|0
1658181300000|2022-07-18 21:55:00|1148.01|1145.21|1148.01|1145.21|1148.3|1145.5|1147.61|1144.81|0
1658181600000|2022-07-18 22:00:00|1149.1|1146.3|1149.72|1146.92|1149.96|1147.16|1148.12|1145.32|0
1658181900000|2022-07-18 22:05:00|1149.84|1147.04|1149.72|1146.92|1150.46|1147.66|1149.72|1146.92|0
1658182200000|2022-07-18 22:10:00|1149.47|1146.67|1149.96|1147.16|1149.96|1147.16|1148.36|1145.56|0
1658182500000|2022-07-18 22:15:00|1149.72|1146.92|1149.22|1146.42|1151.44|1148.64|1149.22|1146.42|0
1658182800000|2022-07-18 22:20:00|1148.73|1145.93|1147.74|1144.94|1149.22|1146.42|1147|1144.2|0
1658183100000|2022-07-18 22:25:00|1147.49|1144.69|1148.48|1145.68|1148.73|1145.93|1147.49|1144.69|0
1658183400000|2022-07-18 22:30:00|1148.23|1145.43|1148.48|1145.68|1148.97|1146.17|1148.23|1145.43|0
1658183700000|2022-07-18 22:35:00|1148.23|1145.43|1145.27|1142.47|1148.23|1145.43|1144.77|1141.97|0
1658184000000|2022-07-18 22:40:00|1145.15|1142.35|1145.02|1142.22|1145.76|1142.96|1145.02|1142.22|0
1658184300000|2022-07-18 22:45:00|1145.15|1142.35|1145.76|1142.96|1146.5|1143.7|1145.02|1142.22|0
1658184600000|2022-07-18 22:50:00|1145.52|1142.72|1145.89|1143.09|1146.01|1143.21|1145.27|1142.47|0
1658184900000|2022-07-18 22:55:00|1145.76|1142.96|1146.75|1143.95|1147|1144.2|1145.76|1142.96|0
1658185200000|2022-07-18 23:00:00|1147|1144.2|1148.48|1145.68|1148.48|1145.68|1146.01|1143.21|0
1658185500000|2022-07-18 23:05:00|1148.73|1145.93|1148.48|1145.68|1149.96|1147.16|1148.48|1145.68|0
1658185800000|2022-07-18 23:10:00|1148.23|1145.43|1148.73|1145.93|1149.22|1146.42|1147.87|1145.07|0
1658186100000|2022-07-18 23:15:00|1148.48|1145.68|1147.74|1144.94|1148.61|1145.81|1147.12|1144.32|0
1658186400000|2022-07-18 23:20:00|1147.62|1144.82|1147.24|1144.44|1148.11|1145.31|1147.24|1144.44|0
1658186700000|2022-07-18 23:25:00|1147.49|1144.69|1147|1144.2|1147.49|1144.69|1146.01|1143.21|0
1658187000000|2022-07-18 23:30:00|1146.75|1143.95|1145.76|1142.96|1147|1144.2|1145.51|1142.71|0
1658187300000|2022-07-18 23:35:00|1146.01|1143.21|1143.54|1140.74|1146.14|1143.34|1143.29|1140.49|0
1658187600000|2022-07-18 23:40:00|1143.78|1140.98|1143.04|1140.24|1145.27|1142.47|1142.8|1140|0
1658187900000|2022-07-18 23:45:00|1143.54|1140.74|1145.76|1142.96|1146.01|1143.21|1143.54|1140.74|0
1658188200000|2022-07-18 23:50:00|1146.01|1143.21|1143.04|1140.24|1146.25|1143.45|1142.8|1140|0
1658188500000|2022-07-18 23:55:00|1142.8|1140|1142.06|1139.26|1142.92|1140.12|1141.56|1138.76|0
1658188800000|2022-07-19 00:00:00|1141.56|1138.76|1145.02|1142.22|1145.51|1142.71|1141.07|1138.27|0
1658189100000|2022-07-19 00:05:00|1145.27|1142.47|1146.63|1143.83|1148.23|1145.43|1145.27|1142.47|0
1658189400000|2022-07-19 00:10:00|1146.38|1143.58|1146.01|1143.21|1146.75|1143.95|1145.27|1142.47|0
1658189700000|2022-07-19 00:15:00|1146.13|1143.33|1146.75|1143.95|1147.37|1144.57|1144.41|1141.61|0
1658190000000|2022-07-19 00:20:00|1146.99|1144.19|1146.13|1143.33|1147.49|1144.69|1145.64|1142.84|0
1658190300000|2022-07-19 00:25:00|1146.25|1143.45|1145.39|1142.59|1146.75|1143.95|1145.26|1142.46|0
1658190600000|2022-07-19 00:30:00|1145.51|1142.71|1148.72|1145.92|1149.35|1146.55|1145.39|1142.59|0
1658190900000|2022-07-19 00:35:00|1148.97|1146.17|1149.1|1146.3|1150.45|1147.65|1148.48|1145.68|0
1658191200000|2022-07-19 00:40:00|1149.22|1146.42|1147.98|1145.18|1149.71|1146.91|1147.73|1144.93|0
1658191500000|2022-07-19 00:45:00|1148.23|1145.43|1148.48|1145.68|1148.6|1145.8|1147.62|1144.82|0
1658191800000|2022-07-19 00:50:00|1148.23|1145.43|1146.75|1143.95|1148.48|1145.68|1146.25|1143.45|0
1658192100000|2022-07-19 00:55:00|1146.99|1144.19|1147.24|1144.44|1147.73|1144.93|1146.75|1143.95|0
1658192400000|2022-07-19 01:00:00|1147.49|1144.69|1145.51|1142.71|1148.48|1145.68|1145.51|1142.71|0
1658192700000|2022-07-19 01:05:00|1145.39|1142.59|1145.76|1142.96|1146.63|1143.83|1144.52|1141.72|0
1658193000000|2022-07-19 01:10:00|1145.89|1143.09|1145.76|1142.96|1146.25|1143.45|1144.52|1141.72|0
1658193300000|2022-07-19 01:15:00|1145.89|1143.09|1145.89|1143.09|1146.75|1143.95|1145.51|1142.71|0
1658193600000|2022-07-19 01:20:00|1146|1143.2|1145.02|1142.22|1146|1143.2|1144.28|1141.48|0
1658193900000|2022-07-19 01:25:00|1144.77|1141.97|1144.03|1141.23|1146.38|1143.58|1143.53|1140.73|0
1658194200000|2022-07-19 01:30:00|1144.28|1141.48|1142.79|1139.99|1145.26|1142.46|1141.93|1139.13|0
1658194500000|2022-07-19 01:35:00|1142.92|1140.12|1143.78|1140.98|1144.03|1141.23|1142.67|1139.87|0
1658194800000|2022-07-19 01:40:00|1143.66|1140.86|1144.03|1141.23|1144.03|1141.23|1142.79|1139.99|0
1658195100000|2022-07-19 01:45:00|1144.27|1141.47|1142.67|1139.87|1145.64|1142.84|1142.3|1139.5|0
1658195400000|2022-07-19 01:50:00|1142.55|1139.75|1143.04|1140.24|1143.42|1140.62|1142.55|1139.75|0
1658195700000|2022-07-19 01:55:00|1143.29|1140.49|1146.87|1144.07|1146.87|1144.07|1142.79|1139.99|0
1658196000000|2022-07-19 02:00:00|1146.25|1143.45|1144.77|1141.97|1146.25|1143.45|1144.27|1141.47|0
1658196300000|2022-07-19 02:05:00|1144.65|1141.85|1142.05|1139.25|1145.14|1142.34|1142.05|1139.25|0
1658196600000|2022-07-19 02:10:00|1142.43|1139.63|1141.56|1138.76|1142.79|1139.99|1141.31|1138.51|0
1658196900000|2022-07-19 02:15:00|1141.69|1138.89|1142.54|1139.74|1142.54|1139.74|1140.08|1137.28|0
1658197200000|2022-07-19 02:20:00|1142.3|1139.5|1142.54|1139.74|1142.79|1139.99|1141.8|1139|0
1658197500000|2022-07-19 02:25:00|1142.79|1139.99|1141.56|1138.76|1143.29|1140.49|1141.56|1138.76|0
1658197800000|2022-07-19 02:30:00|1141.8|1139|1141.56|1138.76|1142.54|1139.74|1141.31|1138.51|0
1658198100000|2022-07-19 02:35:00|1141.69|1138.89|1141.19|1138.39|1142.3|1139.5|1141.06|1138.26|0
1658198400000|2022-07-19 02:40:00|1141.06|1138.26|1143.28|1140.48|1143.53|1140.73|1141.06|1138.26|0
1658198700000|2022-07-19 02:45:00|1143.41|1140.61|1142.43|1139.63|1143.53|1140.73|1141.56|1138.76|0
1658199000000|2022-07-19 02:50:00|1142.3|1139.5|1142.79|1139.99|1143.04|1140.24|1141.31|1138.51|0
1658199300000|2022-07-19 02:55:00|1143.04|1140.24|1141.93|1139.13|1143.04|1140.24|1141.31|1138.51|0
1658199600000|2022-07-19 03:00:00|1141.8|1139|1141.31|1138.51|1142.05|1139.25|1141.06|1138.26|0
1658199900000|2022-07-19 03:05:00|1141.56|1138.76|1140.07|1137.27|1141.56|1138.76|1139.71|1136.91|0
1658200200000|2022-07-19 03:10:00|1140.32|1137.52|1141.56|1138.76|1141.56|1138.76|1139.71|1136.91|0
1658200500000|2022-07-19 03:15:00|1141.44|1138.64|1140.81|1138.01|1142.05|1139.25|1140.81|1138.01|0
1658200800000|2022-07-19 03:20:00|1140.94|1138.14|1141.56|1138.76|1142.05|1139.25|1140.7|1137.9|0
1658201100000|2022-07-19 03:25:00|1141.44|1138.64|1142.05|1139.25|1142.54|1139.74|1141.06|1138.26|0
1658201400000|2022-07-19 03:30:00|1141.93|1139.13|1144.52|1141.72|1144.52|1141.72|1141.93|1139.13|0
1658201700000|2022-07-19 03:35:00|1144.77|1141.97|1145.88|1143.08|1146.49|1143.69|1144.27|1141.47|0
1658202000000|2022-07-19 03:40:00|1146|1143.2|1146.99|1144.19|1147.48|1144.68|1145.75|1142.95|0
1658202300000|2022-07-19 03:45:00|1146.74|1143.94|1146.38|1143.58|1146.99|1144.19|1146.25|1143.45|0
1658202600000|2022-07-19 03:50:00|1146.49|1143.69|1146.25|1143.45|1147.48|1144.68|1146.25|1143.45|0
1658202900000|2022-07-19 03:55:00|1146.49|1143.69|1145.51|1142.71|1147.12|1144.32|1145.51|1142.71|0
1658203200000|2022-07-19 04:00:00|1145.26|1142.46|1145.75|1142.95|1146|1143.2|1145.01|1142.21|0
1658203500000|2022-07-19 04:05:00|1145.51|1142.71|1145.51|1142.71|1146|1143.2|1145.01|1142.21|0
1658203800000|2022-07-19 04:10:00|1145.75|1142.95|1145.26|1142.46|1145.75|1142.95|1145.14|1142.34|0
1658204100000|2022-07-19 04:15:00|1145.01|1142.21|1145.26|1142.46|1145.39|1142.59|1144.76|1141.96|0
1658204400000|2022-07-19 04:20:00|1145.14|1142.34|1147.73|1144.93|1147.73|1144.93|1145.14|1142.34|0
1658204700000|2022-07-19 04:25:00|1147.61|1144.81|1146.49|1143.69|1148.22|1145.42|1146.49|1143.69|0
1658205000000|2022-07-19 04:30:00|1146.74|1143.94|1146.74|1143.94|1147.97|1145.17|1146.25|1143.45|0
1658205300000|2022-07-19 04:35:00|1146.62|1143.82|1145.26|1142.46|1146.62|1143.82|1145.26|1142.46|0
1658205600000|2022-07-19 04:40:00|1145.01|1142.21|1146|1143.2|1146|1143.2|1145.01|1142.21|0
1658205900000|2022-07-19 04:45:00|1146.13|1143.33|1145.26|1142.46|1146.13|1143.33|1144.4|1141.6|0
1658206200000|2022-07-19 04:50:00|1145.5|1142.7|1146.99|1144.19|1146.99|1144.19|1145.01|1142.21|0
1658206500000|2022-07-19 04:55:00|1146.74|1143.94|1148.47|1145.67|1149.21|1146.41|1146.74|1143.94|0
1658206800000|2022-07-19 05:00:00|1148.35|1145.55|1148.8|1146|1149.66|1146.86|1148.22|1145.42|0
1658207100000|2022-07-19 05:05:00|1148.55|1145.75|1146.82|1144.02|1149.05|1146.25|1146.57|1143.77|0
1658207400000|2022-07-19 05:10:00|1146.57|1143.77|1144.35|1141.55|1146.57|1143.77|1144.35|1141.55|0
1658207700000|2022-07-19 05:15:00|1144.6|1141.8|1144.35|1141.55|1145.09|1142.29|1144.1|1141.3|0
1658208000000|2022-07-19 05:20:00|1144.6|1141.8|1144.6|1141.8|1145.59|1142.79|1144.35|1141.55|0
1658208300000|2022-07-19 05:25:00|1144.35|1141.55|1144.6|1141.8|1144.73|1141.93|1142.62|1139.82|0
1658208600000|2022-07-19 05:30:00|1144.72|1141.92|1142.62|1139.82|1145.22|1142.42|1142.62|1139.82|0
1658208900000|2022-07-19 05:35:00|1142.87|1140.07|1142.25|1139.45|1142.87|1140.07|1141.38|1138.58|0
1658209200000|2022-07-19 05:40:00|1142.37|1139.57|1142.12|1139.32|1142.62|1139.82|1141.51|1138.71|0
1658209500000|2022-07-19 05:45:00|1141.88|1139.08|1142.37|1139.57|1142.87|1140.07|1141.63|1138.83|0
1658209800000|2022-07-19 05:50:00|1142.12|1139.32|1140.64|1137.84|1142.12|1139.32|1140.15|1137.35|0
1658210100000|2022-07-19 05:55:00|1140.39|1137.59|1142.87|1140.07|1142.87|1140.07|1140.39|1137.59|0
1658210400000|2022-07-19 06:00:00|1143.36|1140.56|1142.87|1140.07|1145.34|1142.54|1142.12|1139.32|0
1658210700000|2022-07-19 06:05:00|1143.11|1140.31|1141.38|1138.58|1143.85|1141.05|1141.13|1138.33|0
1658211000000|2022-07-19 06:10:00|1141.51|1138.71|1141.76|1138.96|1141.88|1139.08|1139.16|1136.36|0
1658211300000|2022-07-19 06:15:00|1141.63|1138.83|1143.61|1140.81|1143.85|1141.05|1141.13|1138.33|0
1658211600000|2022-07-19 06:20:00|1143.36|1140.56|1143.98|1141.18|1144.48|1141.68|1142.86|1140.06|0
1658211900000|2022-07-19 06:25:00|1144.1|1141.3|1143.61|1140.81|1145.09|1142.29|1143.36|1140.56|0
1658212200000|2022-07-19 06:30:00|1143.49|1140.69|1145.09|1142.29|1146.08|1143.28|1142.62|1139.82|0
1658212500000|2022-07-19 06:35:00|1145.22|1142.42|1144.1|1141.3|1145.83|1143.03|1144.1|1141.3|0
1658212800000|2022-07-19 06:40:00|1144.23|1141.43|1142.62|1139.82|1144.35|1141.55|1142.37|1139.57|0
1658213100000|2022-07-19 06:45:00|1142.5|1139.7|1143.11|1140.31|1143.11|1140.31|1141.88|1139.08|0
1658213400000|2022-07-19 06:50:00|1143.36|1140.56|1143.61|1140.81|1144.48|1141.68|1142.12|1139.32|0
1658213700000|2022-07-19 06:55:00|1143.73|1140.93|1143.6|1140.8|1144.35|1141.55|1143.11|1140.31|0
1658214000000|2022-07-19 07:00:00|1143.11|1140.31|1136.19|1133.39|1146.82|1144.02|1134.96|1132.16|0
1658214300000|2022-07-19 07:05:00|1135.25|1132.85|1135.62|1133.22|1135.99|1133.59|1132.53|1130.13|0
1658214600000|2022-07-19 07:10:00|1135.74|1133.34|1135.5|1133.1|1137.23|1134.83|1134.51|1132.11|0
1658214900000|2022-07-19 07:15:00|1135.25|1132.85|1135.5|1133.1|1136.98|1134.58|1134.26|1131.86|0
1658215200000|2022-07-19 07:20:00|1135.74|1133.34|1137.23|1134.83|1137.85|1135.45|1134.01|1131.61|0
1658215500000|2022-07-19 07:25:00|1137.35|1134.95|1136.98|1134.58|1137.35|1134.95|1134.75|1132.35|0
1658215800000|2022-07-19 07:30:00|1137.23|1134.83|1144.89|1142.49|1145.51|1143.11|1136.98|1134.58|0
1658216100000|2022-07-19 07:35:00|1145.13|1142.73|1141.92|1139.52|1145.63|1143.23|1141.67|1139.27|0
1658216400000|2022-07-19 07:40:00|1142.42|1140.02|1150.08|1147.68|1151.07|1148.67|1142.42|1140.02|0
1658216700000|2022-07-19 07:45:00|1150.57|1148.17|1143.78|1141.38|1150.57|1148.17|1143.04|1140.64|0
1658217000000|2022-07-19 07:50:00|1143.9|1141.5|1146.75|1144.35|1147.49|1145.09|1142.91|1140.51|0
1658217300000|2022-07-19 07:55:00|1146.87|1144.47|1145.88|1143.48|1149.34|1146.94|1145.14|1142.74|0
1658217600000|2022-07-19 08:00:00|1146.37|1143.97|1145.14|1142.74|1146.62|1144.22|1142.42|1140.02|0
1658217900000|2022-07-19 08:05:00|1144.89|1142.49|1141.06|1138.66|1146.37|1143.97|1141.06|1138.66|0
1658218200000|2022-07-19 08:10:00|1141.18|1138.78|1143.16|1140.76|1143.9|1141.5|1140.94|1138.54|0
1658218500000|2022-07-19 08:15:00|1142.91|1140.51|1144.15|1141.75|1144.89|1142.49|1142.67|1140.27|0
1658218800000|2022-07-19 08:20:00|1143.9|1141.5|1142.67|1140.27|1144.64|1142.24|1141.92|1139.52|0
1658219100000|2022-07-19 08:25:00|1142.42|1140.02|1144.89|1142.49|1145.14|1142.74|1142.17|1139.77|0
1658219400000|2022-07-19 08:30:00|1145.14|1142.74|1140.82|1138.42|1145.38|1142.98|1140.82|1138.42|0
1658219700000|2022-07-19 08:35:00|1140.93|1138.53|1140.19|1137.79|1141.18|1138.78|1137.72|1135.32|0
1658220000000|2022-07-19 08:40:00|1139.95|1137.55|1138.96|1136.56|1139.95|1137.55|1137.97|1135.57|0
1658220300000|2022-07-19 08:45:00|1138.71|1136.31|1140.07|1137.67|1140.44|1138.04|1137.97|1135.57|0
1658220600000|2022-07-19 08:50:00|1139.95|1137.55|1139.58|1137.18|1141.68|1139.28|1138.96|1136.56|0
1658220900000|2022-07-19 08:55:00|1139.7|1137.3|1136.24|1133.84|1139.7|1137.3|1135.5|1133.1|0
1658221200000|2022-07-19 09:00:00|1136.37|1133.97|1135.74|1133.34|1136.98|1134.58|1134.26|1131.86|0
1658221500000|2022-07-19 09:05:00|1135.99|1133.59|1135.25|1132.85|1136.49|1134.09|1134.26|1131.86|0
1658221800000|2022-07-19 09:10:00|1135.5|1133.1|1133.03|1130.63|1135.99|1133.59|1132.04|1129.64|0
1658222100000|2022-07-19 09:15:00|1132.78|1130.38|1134.01|1131.61|1134.76|1132.36|1132.78|1130.38|0
1658222400000|2022-07-19 09:20:00|1133.9|1131.5|1128.83|1126.43|1134.26|1131.86|1127.84|1125.44|0
1658222700000|2022-07-19 09:25:00|1128.71|1126.31|1128.22|1125.82|1129.07|1126.67|1127.59|1125.19|0
1658223000000|2022-07-19 09:30:00|1128.09|1125.69|1126.85|1124.45|1128.09|1125.69|1126.49|1124.09|0
1658223300000|2022-07-19 09:35:00|1126.61|1124.21|1127.1|1124.7|1127.59|1125.19|1126.36|1123.96|0
1658223600000|2022-07-19 09:40:00|1126.98|1124.58|1126.61|1124.21|1127.35|1124.95|1126.61|1124.21|0
1658223900000|2022-07-19 09:45:00|1126.36|1123.96|1125.75|1123.35|1127.47|1125.07|1124.38|1121.98|0
1658224200000|2022-07-19 09:50:00|1125.5|1123.1|1123.15|1120.75|1125.86|1123.46|1123.15|1120.75|0
1658224500000|2022-07-19 09:55:00|1123.4|1121|1126.36|1123.96|1126.49|1124.09|1123.4|1121|0
1658224800000|2022-07-19 10:00:00|1126.24|1123.84|1125.12|1122.72|1126.98|1124.58|1124.88|1122.48|0
1658225100000|2022-07-19 10:05:00|1125.25|1122.85|1121.67|1119.27|1125.25|1122.85|1121.42|1119.02|0
1658225400000|2022-07-19 10:10:00|1121.8|1119.4|1118.01|1115.61|1121.91|1119.51|1117.03|1114.63|0
1658225700000|2022-07-19 10:15:00|1118.43|1116.03|1119.98|1117.58|1120.1|1117.7|1118.37|1115.97|0
1658226000000|2022-07-19 10:20:00|1120.1|1117.7|1120.1|1117.7|1120.35|1117.95|1118.37|1115.97|0
1658226300000|2022-07-19 10:25:00|1119.85|1117.45|1120.1|1117.7|1121.83|1119.43|1117.88|1115.48|0
1658226600000|2022-07-19 10:30:00|1120.35|1117.95|1117.38|1114.98|1120.35|1117.95|1117.14|1114.74|0
1658226900000|2022-07-19 10:35:00|1117.27|1114.87|1115.66|1113.26|1117.88|1115.48|1114.67|1112.27|0
1658227200000|2022-07-19 10:40:00|1115.9|1113.5|1117.26|1114.86|1117.38|1114.98|1115.66|1113.26|0
1658227500000|2022-07-19 10:45:00|1117.38|1114.98|1118.86|1116.46|1118.86|1116.46|1117.14|1114.74|0
1658227800000|2022-07-19 10:50:00|1118.99|1116.59|1119.36|1116.96|1120.84|1118.44|1118.62|1116.22|0
1658228100000|2022-07-19 10:55:00|1119.6|1117.2|1119.36|1116.96|1121.09|1118.69|1118.62|1116.22|0
1658228400000|2022-07-19 11:00:00|1120.1|1117.7|1122.57|1120.17|1123.8|1121.4|1119.6|1117.2|0
1658228700000|2022-07-19 11:05:00|1122.81|1120.41|1122.57|1120.17|1123.56|1121.16|1121.09|1118.69|0
1658229000000|2022-07-19 11:10:00|1122.81|1120.41|1118.86|1116.46|1122.81|1120.41|1118.86|1116.46|0
1658229300000|2022-07-19 11:15:00|1118.62|1116.22|1122.32|1119.92|1122.32|1119.92|1118.62|1116.22|0
1658229600000|2022-07-19 11:20:00|1122.81|1120.41|1122.7|1120.3|1123.31|1120.91|1122.32|1119.92|0
1658229900000|2022-07-19 11:25:00|1122.57|1120.17|1120.34|1117.94|1122.81|1120.41|1120.34|1117.94|0
1658230200000|2022-07-19 11:30:00|1120.59|1118.19|1122.45|1120.05|1123.06|1120.66|1119.6|1117.2|0
1658230500000|2022-07-19 11:35:00|1122.32|1119.92|1124.05|1121.65|1124.54|1122.14|1121.83|1119.43|0
1658230800000|2022-07-19 11:40:00|1124.3|1121.9|1125.41|1123.01|1125.78|1123.38|1123.55|1121.15|0
1658231100000|2022-07-19 11:45:00|1125.53|1123.13|1124.05|1121.65|1125.78|1123.38|1123.8|1121.4|0
1658231400000|2022-07-19 11:50:00|1123.31|1120.91|1119.6|1117.2|1123.55|1121.15|1118.62|1116.22|0
1658231700000|2022-07-19 11:55:00|1119.36|1116.96|1120.66|1118.26|1120.84|1118.44|1119.36|1116.96|0
1658232000000|2022-07-19 12:00:00|1120.16|1117.76|1120.65|1118.25|1120.9|1118.5|1118.68|1116.28|0
1658232300000|2022-07-19 12:05:00|1120.41|1118.01|1123.37|1120.97|1123.37|1120.97|1119.91|1117.51|0
1658232600000|2022-07-19 12:10:00|1123.12|1120.72|1123.86|1121.46|1125.1|1122.7|1122.88|1120.48|0
1658232900000|2022-07-19 12:15:00|1123.75|1121.35|1126.58|1124.18|1126.83|1124.43|1122.63|1120.23|0
1658233200000|2022-07-19 12:20:00|1125.59|1123.19|1128.06|1125.66|1129.05|1126.65|1125.59|1123.19|0
1658233500000|2022-07-19 12:25:00|1127.81|1125.41|1129.3|1126.9|1130.04|1127.64|1126.95|1124.55|0
1658233800000|2022-07-19 12:30:00|1129.05|1126.65|1125.34|1122.94|1129.54|1127.14|1124.85|1122.45|0
1658234100000|2022-07-19 12:35:00|1125.1|1122.7|1125.59|1123.19|1125.84|1123.44|1123.86|1121.46|0
1658234400000|2022-07-19 12:40:00|1125.34|1122.94|1122.63|1120.23|1125.84|1123.44|1122.38|1119.98|0
1658234700000|2022-07-19 12:45:00|1122.13|1119.73|1117.69|1115.29|1123.25|1120.85|1117.69|1115.29|0
1658235000000|2022-07-19 12:50:00|1117.45|1115.05|1114.24|1111.84|1118.19|1115.79|1113.74|1111.34|0
1658235300000|2022-07-19 12:55:00|1114.48|1112.08|1115.96|1113.56|1115.96|1113.56|1113.74|1111.34|0
1658235600000|2022-07-19 13:00:00|1115.72|1113.32|1116.7|1114.3|1117.44|1115.04|1115.47|1113.07|0
1658235900000|2022-07-19 13:05:00|1116.83|1114.43|1115.47|1113.07|1117.44|1115.04|1115.47|1113.07|0
1658236200000|2022-07-19 13:10:00|1115.72|1113.32|1113.74|1111.34|1116.46|1114.06|1112.26|1109.86|0
1658236500000|2022-07-19 13:15:00|1113.5|1111.1|1110.78|1108.38|1113.99|1111.59|1109.3|1106.9|0
1658236800000|2022-07-19 13:20:00|1111.03|1108.63|1110.78|1108.38|1112.02|1109.62|1109.3|1106.9|0
1658237100000|2022-07-19 13:25:00|1111.03|1108.63|1111.77|1109.37|1112.14|1109.74|1108.81|1106.41|0
1658237400000|2022-07-19 13:30:00|1111.52|1109.12|1111.77|1109.37|1115.22|1112.82|1108.81|1106.41|0
1658237700000|2022-07-19 13:35:00|1112.02|1109.62|1111.03|1108.63|1113.5|1111.1|1107.33|1104.93|0
1658238000000|2022-07-19 13:40:00|1109.55|1107.15|1113.06|1110.66|1115.89|1113.49|1108.56|1106.16|0
1658238300000|2022-07-19 13:45:00|1111.94|1109.54|1113.42|1111.02|1117.62|1115.22|1111.45|1109.05|0
1658238600000|2022-07-19 13:50:00|1113.67|1111.27|1111.69|1109.29|1114.41|1112.01|1110.21|1107.81|0
1658238900000|2022-07-19 13:55:00|1111.45|1109.05|1103.06|1100.66|1112.68|1110.28|1103.06|1100.66|0
1658239200000|2022-07-19 14:00:00|1102.81|1100.41|1102.94|1100.54|1105.03|1102.63|1101.58|1099.18|0
1658239500000|2022-07-19 14:05:00|1103.31|1100.91|1105.03|1102.63|1109.23|1106.83|1103.06|1100.66|0
1658239800000|2022-07-19 14:10:00|1104.79|1102.39|1101.58|1099.18|1106.76|1104.36|1097.39|1094.99|0
1658240100000|2022-07-19 14:15:00|1102.07|1099.67|1103.06|1100.66|1106.26|1103.86|1101.58|1099.18|0
1658240400000|2022-07-19 14:20:00|1102.81|1100.41|1097.88|1095.48|1103.06|1100.66|1095.42|1093.02|0
1658240700000|2022-07-19 14:25:00|1097.63|1095.23|1091.23|1088.83|1098.13|1095.73|1090.24|1087.84|0
1658241000000|2022-07-19 14:30:00|1090.98|1088.58|1092.32|1089.92|1092.32|1089.92|1089.5|1087.1|0
1658241300000|2022-07-19 14:35:00|1092.07|1089.67|1092.07|1089.67|1094.29|1091.89|1090.84|1088.44|0
1658241600000|2022-07-19 14:40:00|1091.82|1089.42|1090.59|1088.19|1092.31|1089.91|1089.36|1086.96|0
1658241900000|2022-07-19 14:45:00|1090.1|1087.7|1084.94|1082.54|1090.34|1087.94|1084.94|1082.54|0
1658242200000|2022-07-19 14:50:00|1085.18|1082.78|1083.7|1081.3|1085.18|1082.78|1081.98|1079.58|0
1658242500000|2022-07-19 14:55:00|1083.95|1081.55|1083.7|1081.3|1086.66|1084.26|1083.09|1080.69|0
1658242800000|2022-07-19 15:00:00|1083.46|1081.06|1079.52|1077.12|1083.46|1081.06|1077.79|1075.39|0
1658243100000|2022-07-19 15:05:00|1079.27|1076.87|1077.3|1074.9|1079.76|1077.36|1076.31|1073.91|0
1658243400000|2022-07-19 15:10:00|1076.56|1074.16|1077.55|1075.15|1079.27|1076.87|1076.31|1073.91|0
1658243700000|2022-07-19 15:15:00|1077.3|1074.9|1082.48|1080.08|1082.73|1080.33|1076.56|1074.16|0
1658244000000|2022-07-19 15:20:00|1082.23|1079.83|1082.48|1080.08|1084.2|1081.8|1081.74|1079.34|0
1658244300000|2022-07-19 15:25:00|1082.73|1080.33|1078.54|1076.14|1082.73|1080.33|1077.8|1075.4|0
1658244600000|2022-07-19 15:30:00|1078.29|1075.89|1073.62|1071.22|1078.29|1075.89|1073.12|1070.72|0
1658244900000|2022-07-19 15:35:00|1074.11|1071.71|1078.05|1075.65|1078.29|1075.89|1072.88|1070.48|0
1658245200000|2022-07-19 15:40:00|1078.29|1075.89|1079.77|1077.37|1081.74|1079.34|1078.29|1075.89|0
1658245500000|2022-07-19 15:45:00|1079.52|1077.12|1081.99|1079.59|1081.99|1079.59|1079.03|1076.63|0
1658245800000|2022-07-19 15:50:00|1081.74|1079.34|1078.05|1075.65|1081.99|1079.59|1078.05|1075.65|0
1658246100000|2022-07-19 15:55:00|1077.8|1075.4|1074.85|1072.45|1078.05|1075.65|1074.6|1072.2|0
1658246400000|2022-07-19 16:00:00|1074.6|1072.2|1080.02|1077.62|1080.75|1078.35|1074.6|1072.2|0
1658246700000|2022-07-19 16:05:00|1080.26|1077.86|1081|1078.6|1083.46|1081.06|1080.02|1077.62|0
1658247000000|2022-07-19 16:10:00|1080.75|1078.35|1079.28|1076.88|1080.75|1078.35|1077.8|1075.4|0
1658247300000|2022-07-19 16:15:00|1079.52|1077.12|1079.03|1076.63|1081.25|1078.85|1079.03|1076.63|0
1658247600000|2022-07-19 16:20:00|1078.91|1076.51|1074.6|1072.2|1078.91|1076.51|1074.6|1072.2|0
1658247900000|2022-07-19 16:25:00|1074.84|1072.44|1073.86|1071.46|1075.34|1072.94|1073.37|1070.97|0
1658248200000|2022-07-19 16:30:00|1073.61|1071.21|1069.18|1066.78|1074.11|1071.71|1068.94|1066.54|0
1658248500000|2022-07-19 16:35:00|1069.43|1067.03|1069.92|1067.52|1071.65|1069.25|1069.18|1066.78|0
1658248800000|2022-07-19 16:40:00|1070.17|1067.77|1069.29|1066.89|1070.41|1068.01|1068.45|1066.05|0
1658249100000|2022-07-19 16:45:00|1069.53|1067.13|1068.06|1065.66|1069.78|1067.38|1066.83|1064.43|0
1658249400000|2022-07-19 16:50:00|1067.81|1065.41|1069.78|1067.38|1071.01|1068.61|1067.57|1065.17|0
1658249700000|2022-07-19 16:55:00|1070.02|1067.62|1066.83|1064.43|1070.76|1068.36|1066.83|1064.43|0
1658250000000|2022-07-19 17:00:00|1066.58|1064.18|1067.57|1065.17|1067.81|1065.41|1066.58|1064.18|0
1658250300000|2022-07-19 17:05:00|1068.06|1065.66|1070.27|1067.87|1070.76|1068.36|1068.06|1065.66|0
1658250600000|2022-07-19 17:10:00|1069.78|1067.38|1070.09|1067.69|1070.09|1067.69|1067.81|1065.41|0
1658250900000|2022-07-19 17:15:00|1069.84|1067.44|1071.81|1069.41|1071.81|1069.41|1068.37|1065.97|0
1658251200000|2022-07-19 17:20:00|1071.56|1069.16|1070.33|1067.93|1073.53|1071.13|1070.33|1067.93|0
1658251500000|2022-07-19 17:25:00|1070.09|1067.69|1070.33|1067.93|1071.32|1068.92|1069.35|1066.95|0
1658251800000|2022-07-19 17:30:00|1070.09|1067.69|1067.13|1064.73|1070.33|1067.93|1067.13|1064.73|0
1658252100000|2022-07-19 17:35:00|1067.38|1064.98|1061.97|1059.57|1067.38|1064.98|1061.48|1059.08|0
1658252400000|2022-07-19 17:40:00|1061.72|1059.32|1059.26|1056.86|1062.21|1059.81|1059.02|1056.62|0
1658252700000|2022-07-19 17:45:00|1059.02|1056.62|1059.51|1057.11|1060.25|1057.85|1058.52|1056.12|0
1658253000000|2022-07-19 17:50:00|1059.26|1056.86|1059.56|1057.16|1060.79|1058.39|1058.77|1056.37|0
1658253300000|2022-07-19 17:55:00|1059.81|1057.41|1055.63|1053.23|1059.81|1057.41|1055.38|1052.98|0
1658253600000|2022-07-19 18:00:00|1055.87|1053.47|1051.7|1049.3|1056.12|1053.72|1051.7|1049.3|0
1658253900000|2022-07-19 18:05:00|1051.94|1049.54|1049|1046.6|1052.19|1049.79|1048.5|1046.1|0
1658254200000|2022-07-19 18:10:00|1049.24|1046.84|1052.43|1050.03|1052.68|1050.28|1048.75|1046.35|0
1658254500000|2022-07-19 18:15:00|1052.68|1050.28|1050.96|1048.56|1055.14|1052.74|1050.71|1048.31|0
1658254800000|2022-07-19 18:20:00|1050.71|1048.31|1052|1049.6|1053.96|1051.56|1050.47|1048.07|0
1658255100000|2022-07-19 18:25:00|1051.75|1049.35|1057.65|1055.25|1058.14|1055.74|1051.75|1049.35|0
1658255400000|2022-07-19 18:30:00|1057.4|1055|1055.68|1053.28|1057.4|1055|1053.47|1051.07|0
1658255700000|2022-07-19 18:35:00|1055.43|1053.03|1056.77|1054.37|1056.77|1054.37|1053.96|1051.56|0
1658256000000|2022-07-19 18:40:00|1056.53|1054.13|1055.3|1052.9|1057.75|1055.35|1054.32|1051.92|0
1658256300000|2022-07-19 18:45:00|1055.54|1053.14|1058.98|1056.58|1061.19|1058.79|1055.54|1053.14|0
1658256600000|2022-07-19 18:50:00|1058.25|1055.85|1054.81|1052.41|1060.21|1057.81|1054.56|1052.16|0
1658256900000|2022-07-19 18:55:00|1055.05|1052.65|1054.81|1052.41|1056.53|1054.13|1054.07|1051.67|0
1658257200000|2022-07-19 19:00:00|1054.32|1051.92|1056.28|1053.88|1058.49|1056.09|1054.32|1051.92|0
1658257500000|2022-07-19 19:05:00|1056.53|1054.13|1050.63|1048.23|1056.77|1054.37|1050.39|1047.99|0
1658257800000|2022-07-19 19:10:00|1050.88|1048.48|1052.84|1050.44|1055.05|1052.65|1050.88|1048.48|0
1658258100000|2022-07-19 19:15:00|1053.09|1050.69|1051.86|1049.46|1055.05|1052.65|1051.37|1048.97|0
1658258400000|2022-07-19 19:20:00|1052.11|1049.71|1053.82|1051.42|1055.79|1053.39|1051.62|1049.22|0
1658258700000|2022-07-19 19:25:00|1053.58|1051.18|1052.84|1050.44|1054.07|1051.67|1050.88|1048.48|0
1658259000000|2022-07-19 19:30:00|1052.6|1050.2|1057.02|1054.62|1057.02|1054.62|1050.63|1048.23|0
1658259300000|2022-07-19 19:35:00|1057.26|1054.86|1052.35|1049.95|1057.26|1054.86|1052.11|1049.71|0
1658259600000|2022-07-19 19:40:00|1051.99|1049.59|1045.38|1042.98|1052.05|1049.65|1045.38|1042.98|0
1658259900000|2022-07-19 19:45:00|1045.62|1043.22|1047.7|1045.3|1048.68|1046.28|1044.27|1041.87|0
1658260200000|2022-07-19 19:50:00|1048.93|1046.53|1050.15|1047.75|1052.12|1049.72|1047.46|1045.06|0
1658260500000|2022-07-19 19:55:00|1049.66|1047.26|1052.06|1049.66|1052.06|1049.66|1045.69|1043.29|0
1658260800000|2022-07-19 20:00:00|1050.34|1047.94|1046.91|1044.51|1051.32|1048.92|1046.42|1044.02|0
1658261100000|2022-07-19 20:05:00|1047.16|1044.76|1044.95|1042.55|1048.14|1045.74|1044.46|1042.06|0
1658261400000|2022-07-19 20:10:00|1045.2|1042.8|1044.46|1042.06|1045.93|1043.53|1044.46|1042.06|0
1658261700000|2022-07-19 20:15:00|1044.66|1041.86|1042.21|1039.41|1044.91|1042.11|1041.97|1039.17|0
1658262000000|2022-07-19 20:20:00|1042.34|1039.54|1040.5|1037.7|1042.7|1039.9|1040.01|1037.21|0
1658262300000|2022-07-19 20:25:00|1040.38|1037.58|1040.25|1037.45|1040.74|1037.94|1040.01|1037.21|0
1658262600000|2022-07-19 20:30:00|1040.5|1037.7|1040.99|1038.19|1041.23|1038.43|1039.76|1036.96|0
1658262900000|2022-07-19 20:35:00|1041.23|1038.43|1041.96|1039.16|1042.21|1039.41|1041.23|1038.43|0
1658263200000|2022-07-19 20:40:00|1041.72|1038.92|1041.72|1038.92|1042.7|1039.9|1041.11|1038.31|0
1658263500000|2022-07-19 20:45:00|1041.96|1039.16|1042.21|1039.41|1042.94|1040.14|1041.72|1038.92|0
1658263800000|2022-07-19 20:50:00|1042.45|1039.65|1042.45|1039.65|1042.7|1039.9|1041.96|1039.16|0
1658264100000|2022-07-19 20:55:00|1042.7|1039.9|1042.83|1040.03|1042.94|1040.14|1041.72|1038.92|0
1658264400000|2022-07-19 21:00:00|1042.38|1039.58|1042.41|1039.61|1042.77|1039.97|1042.23|1039.43|0
1658264700000|2022-07-19 21:05:00|1042.37|1039.57|1042.23|1039.43|1042.37|1039.57|1042.09|1039.29|0
1658265000000|2022-07-19 21:10:00|1042.2|1039.4|1041.84|1039.04|1042.2|1039.4|1041.62|1038.82|0
1658265300000|2022-07-19 21:15:00|1041.73|1038.93|1041.05|1038.25|1041.73|1038.93|1040.91|1038.11|0
1658265600000|2022-07-19 21:20:00|1040.94|1038.14|1040.8|1038|1040.94|1038.14|1040.51|1037.71|0
1658265900000|2022-07-19 21:25:00|1040.73|1037.93|1040.33|1037.53|1040.73|1037.93|1040.26|1037.46|0
1658266200000|2022-07-19 21:30:00|1040.26|1037.46|1040.69|1037.89|1041.01|1038.21|1040.22|1037.42|0
1658266500000|2022-07-19 21:35:00|1040.8|1038|1040.4|1037.6|1040.84|1038.04|1040.3|1037.5|0
1658266800000|2022-07-19 21:40:00|1040.43|1037.63|1040.43|1037.63|1040.62|1037.82|1040.4|1037.6|0
1658267100000|2022-07-19 21:45:00|1040.4|1037.6|1040.43|1037.63|1040.73|1037.93|1040.4|1037.6|0
1658267400000|2022-07-19 21:50:00|1040.4|1037.6|1040.26|1037.46|1040.43|1037.63|1040.26|1037.46|0
1658267700000|2022-07-19 21:55:00|1040.33|1037.53|1040.26|1037.46|1040.58|1037.78|1040.26|1037.46|0
1658268000000|2022-07-19 22:00:00|1040.62|1037.82|1043.92|1041.12|1044.05|1041.25|1039.64|1036.84|0
1658268300000|2022-07-19 22:05:00|1043.8|1041|1042.94|1040.14|1044.16|1041.36|1042.21|1039.41|0
1658268600000|2022-07-19 22:10:00|1042.69|1039.89|1042.69|1039.89|1043.18|1040.38|1042.21|1039.41|0
1658268900000|2022-07-19 22:15:00|1042.58|1039.78|1042.2|1039.4|1042.82|1040.02|1042.2|1039.4|0
1658269200000|2022-07-19 22:20:00|1041.96|1039.16|1043.67|1040.87|1043.92|1041.12|1041.96|1039.16|0
1658269500000|2022-07-19 22:25:00|1043.92|1041.12|1044.41|1041.61|1044.41|1041.61|1043.67|1040.87|0
1658269800000|2022-07-19 22:30:00|1044.54|1041.74|1045.63|1042.83|1046.01|1043.21|1044.41|1041.61|0
1658270100000|2022-07-19 22:35:00|1045.39|1042.59|1044.78|1041.98|1045.63|1042.83|1044.41|1041.61|0
1658270400000|2022-07-19 22:40:00|1044.65|1041.85|1045.39|1042.59|1045.88|1043.08|1044.65|1041.85|0
1658270700000|2022-07-19 22:45:00|1045.63|1042.83|1044.65|1041.85|1045.63|1042.83|1044.65|1041.85|0
1658271000000|2022-07-19 22:50:00|1044.41|1041.61|1044.65|1041.85|1044.78|1041.98|1043.67|1040.87|0
1658271300000|2022-07-19 22:55:00|1044.41|1041.61|1042.2|1039.4|1044.41|1041.61|1042.2|1039.4|0
1658271600000|2022-07-19 23:00:00|1041.96|1039.16|1042.94|1040.14|1043.43|1040.63|1041.35|1038.55|0
1658271900000|2022-07-19 23:05:00|1042.45|1039.65|1042.08|1039.28|1043.67|1040.87|1041.96|1039.16|0
1658272200000|2022-07-19 23:10:00|1042.2|1039.4|1042.2|1039.4|1042.69|1039.89|1041.96|1039.16|0
1658272500000|2022-07-19 23:15:00|1042.45|1039.65|1043.06|1040.26|1043.18|1040.38|1042.2|1039.4|0
1658272800000|2022-07-19 23:20:00|1042.94|1040.14|1044.78|1041.98|1045.27|1042.47|1042.94|1040.14|0
1658273100000|2022-07-19 23:25:00|1044.9|1042.1|1044.16|1041.36|1045.14|1042.34|1044.16|1041.36|0
1658273400000|2022-07-19 23:30:00|1043.92|1041.12|1044.41|1041.61|1044.65|1041.85|1043.67|1040.87|0
1658273700000|2022-07-19 23:35:00|1044.65|1041.85|1045.38|1042.58|1045.63|1042.83|1044.41|1041.61|0
1658274000000|2022-07-19 23:40:00|1045.51|1042.71|1045.63|1042.83|1045.87|1043.07|1044.78|1041.98|0
1658274300000|2022-07-19 23:45:00|1045.38|1042.58|1044.4|1041.6|1046.12|1043.32|1044.4|1041.6|0
1658274600000|2022-07-19 23:50:00|1044.16|1041.36|1043.67|1040.87|1044.29|1041.49|1043.18|1040.38|0
1658274900000|2022-07-19 23:55:00|1043.42|1040.62|1043.91|1041.11|1043.91|1041.11|1042.93|1040.13|0
1658275200000|2022-07-20 00:00:00|1044.16|1041.36|1046.36|1043.56|1047.34|1044.54|1043.91|1041.11|0
1658275500000|2022-07-20 00:05:00|1046.85|1044.05|1045.87|1043.07|1046.85|1044.05|1045.14|1042.34|0
1658275800000|2022-07-20 00:10:00|1045.76|1042.96|1045.38|1042.58|1047.1|1044.3|1045.38|1042.58|0
1658276100000|2022-07-20 00:15:00|1045.14|1042.34|1043.42|1040.62|1045.38|1042.58|1043.18|1040.38|0
1658276400000|2022-07-20 00:20:00|1043.67|1040.87|1041.46|1038.66|1044.29|1041.49|1041.22|1038.42|0
1658276700000|2022-07-20 00:25:00|1041.71|1038.91|1034.5|1031.7|1041.71|1038.91|1033.39|1030.59|0
1658277000000|2022-07-20 00:30:00|1034.38|1031.58|1035.49|1032.69|1035.49|1032.69|1031.94|1029.14|0
1658277300000|2022-07-20 00:35:00|1035.36|1032.56|1036.34|1033.54|1036.83|1034.03|1034.76|1031.96|0
1658277600000|2022-07-20 00:40:00|1036.59|1033.79|1037.2|1034.4|1037.32|1034.52|1036.1|1033.3|0
1658277900000|2022-07-20 00:45:00|1037.07|1034.27|1036.34|1033.54|1037.07|1034.27|1035.49|1032.69|0
1658278200000|2022-07-20 00:50:00|1036.1|1033.3|1036.34|1033.54|1037.56|1034.76|1036.1|1033.3|0
1658278500000|2022-07-20 00:55:00|1036.47|1033.67|1034.39|1031.59|1036.59|1033.79|1034.14|1031.34|0
1658278800000|2022-07-20 01:00:00|1034.63|1031.83|1036.34|1033.54|1036.83|1034.03|1034.14|1031.34|0
1658279100000|2022-07-20 01:05:00|1036.58|1033.78|1036.47|1033.67|1036.83|1034.03|1035.36|1032.56|0
1658279400000|2022-07-20 01:10:00|1036.34|1033.54|1037.81|1035.01|1038.42|1035.62|1035.85|1033.05|0
1658279700000|2022-07-20 01:15:00|1037.32|1034.52|1035.85|1033.05|1038.05|1035.25|1035.12|1032.32|0
1658280000000|2022-07-20 01:20:00|1035.61|1032.81|1037.07|1034.27|1037.69|1034.89|1035.12|1032.32|0
1658280300000|2022-07-20 01:25:00|1037.32|1034.52|1036.09|1033.29|1037.32|1034.52|1035.73|1032.93|0
1658280600000|2022-07-20 01:30:00|1036.34|1033.54|1033.65|1030.85|1036.58|1033.78|1033.65|1030.85|0
1658280900000|2022-07-20 01:35:00|1033.78|1030.98|1033.16|1030.36|1034.63|1031.83|1031.7|1028.9|0
1658281200000|2022-07-20 01:40:00|1033.41|1030.61|1032.92|1030.12|1033.89|1031.09|1032.31|1029.51|0
1658281500000|2022-07-20 01:45:00|1032.8|1030|1032.92|1030.12|1033.65|1030.85|1032.67|1029.87|0
1658281800000|2022-07-20 01:50:00|1033.04|1030.24|1030.96|1028.16|1033.16|1030.36|1029.99|1027.19|0
1658282100000|2022-07-20 01:55:00|1031.21|1028.41|1031.45|1028.65|1031.94|1029.14|1029.01|1026.21|0
1658282400000|2022-07-20 02:00:00|1031.69|1028.89|1033.16|1030.36|1033.4|1030.6|1031.69|1028.89|0
1658282700000|2022-07-20 02:05:00|1033.04|1030.24|1031.94|1029.14|1033.4|1030.6|1031.94|1029.14|0
1658283000000|2022-07-20 02:10:00|1031.82|1029.02|1032.31|1029.51|1032.43|1029.63|1030.47|1027.67|0
1658283300000|2022-07-20 02:15:00|1032.18|1029.38|1031.45|1028.65|1032.43|1029.63|1030.23|1027.43|0
1658283600000|2022-07-20 02:20:00|1031.21|1028.41|1031.2|1028.4|1032.06|1029.26|1030.47|1027.67|0
1658283900000|2022-07-20 02:25:00|1031.09|1028.29|1030.47|1027.67|1031.2|1028.4|1030.35|1027.55|0
1658284200000|2022-07-20 02:30:00|1030.23|1027.43|1027.54|1024.74|1030.47|1027.67|1027.54|1024.74|0
1658284500000|2022-07-20 02:35:00|1027.3|1024.5|1024.86|1022.06|1028.03|1025.23|1024.61|1021.81|0
1658284800000|2022-07-20 02:40:00|1025.1|1022.3|1024.86|1022.06|1025.59|1022.79|1024.01|1021.21|0
1658285100000|2022-07-20 02:45:00|1025.1|1022.3|1026.45|1023.65|1026.56|1023.76|1024.86|1022.06|0
1658285400000|2022-07-20 02:50:00|1026.56|1023.76|1026.32|1023.52|1027.54|1024.74|1026.32|1023.52|0
1658285700000|2022-07-20 02:55:00|1026.08|1023.28|1026.45|1023.65|1027.05|1024.25|1026.08|1023.28|0
1658286000000|2022-07-20 03:00:00|1026.56|1023.76|1026.32|1023.52|1027.05|1024.25|1025.83|1023.03|0
1658286300000|2022-07-20 03:05:00|1026.56|1023.76|1027.78|1024.98|1028.03|1025.23|1026.56|1023.76|0
1658286600000|2022-07-20 03:10:00|1027.67|1024.87|1027.05|1024.25|1027.67|1024.87|1026.56|1023.76|0
1658286900000|2022-07-20 03:15:00|1027.3|1024.5|1027.05|1024.25|1027.54|1024.74|1026.32|1023.52|0
1658287200000|2022-07-20 03:20:00|1027.18|1024.38|1026.32|1023.52|1027.54|1024.74|1025.96|1023.16|0
1658287500000|2022-07-20 03:25:00|1026.56|1023.76|1026.32|1023.52|1026.81|1024.01|1025.83|1023.03|0
1658287800000|2022-07-20 03:30:00|1026.07|1023.27|1026.81|1024.01|1027.05|1024.25|1025.83|1023.03|0
1658288100000|2022-07-20 03:35:00|1026.56|1023.76|1026.81|1024.01|1027.29|1024.49|1026.56|1023.76|0
1658288400000|2022-07-20 03:40:00|1027.05|1024.25|1027.54|1024.74|1027.54|1024.74|1026.81|1024.01|0
1658288700000|2022-07-20 03:45:00|1027.66|1024.86|1028.27|1025.47|1029|1026.2|1027.66|1024.86|0
1658289000000|2022-07-20 03:50:00|1028.51|1025.71|1029.49|1026.69|1029.73|1026.93|1028.51|1025.71|0
1658289300000|2022-07-20 03:55:00|1029.62|1026.82|1027.78|1024.98|1029.98|1027.18|1027.66|1024.86|0
1658289600000|2022-07-20 04:00:00|1027.54|1024.74|1027.54|1024.74|1028.02|1025.22|1026.8|1024|0
1658289900000|2022-07-20 04:05:00|1027.78|1024.98|1025.71|1022.91|1027.78|1024.98|1025.71|1022.91|0
1658290200000|2022-07-20 04:10:00|1025.58|1022.78|1026.56|1023.76|1026.56|1023.76|1025.34|1022.54|0
1658290500000|2022-07-20 04:15:00|1026.44|1023.64|1027.54|1024.74|1027.78|1024.98|1026.32|1023.52|0
1658290800000|2022-07-20 04:20:00|1027.78|1024.98|1028.76|1025.96|1028.76|1025.96|1027.17|1024.37|0
1658291100000|2022-07-20 04:25:00|1029|1026.2|1030.95|1028.15|1031.2|1028.4|1028.64|1025.84|0
1658291400000|2022-07-20 04:30:00|1031.08|1028.28|1029.98|1027.18|1031.08|1028.28|1029|1026.2|0
1658291700000|2022-07-20 04:35:00|1030.22|1027.42|1031.44|1028.64|1031.44|1028.64|1030.1|1027.3|0
1658292000000|2022-07-20 04:40:00|1031.57|1028.77|1029.98|1027.18|1031.69|1028.89|1029.98|1027.18|0
1658292300000|2022-07-20 04:45:00|1029.73|1026.93|1028.75|1025.95|1029.73|1026.93|1028.39|1025.59|0
1658292600000|2022-07-20 04:50:00|1028.51|1025.71|1027.53|1024.73|1029.49|1026.69|1027.53|1024.73|0
1658292900000|2022-07-20 04:55:00|1027.78|1024.98|1028.51|1025.71|1028.75|1025.95|1027.78|1024.98|0
1658293200000|2022-07-20 05:00:00|1028.75|1025.95|1031.68|1028.88|1032.91|1030.11|1028.75|1025.95|0
1658293500000|2022-07-20 05:05:00|1031.93|1029.13|1031.93|1029.13|1032.66|1029.86|1030.95|1028.15|0
1658293800000|2022-07-20 05:10:00|1031.81|1029.01|1032.42|1029.62|1033.88|1031.08|1031.81|1029.01|0
1658294100000|2022-07-20 05:15:00|1032.66|1029.86|1033.15|1030.35|1033.88|1031.08|1032.54|1029.74|0
1658294400000|2022-07-20 05:20:00|1033.64|1030.84|1035.1|1032.3|1035.84|1033.04|1033.64|1030.84|0
1658294700000|2022-07-20 05:25:00|1035.23|1032.43|1032.66|1029.86|1035.35|1032.55|1032.66|1029.86|0
1658295000000|2022-07-20 05:30:00|1032.79|1029.99|1033.88|1031.08|1035.1|1032.3|1032.79|1029.99|0
1658295300000|2022-07-20 05:35:00|1034.13|1031.33|1033.88|1031.08|1035.1|1032.3|1033.03|1030.23|0
1658295600000|2022-07-20 05:40:00|1034.01|1031.21|1033.64|1030.84|1034.61|1031.81|1032.54|1029.74|0
1658295900000|2022-07-20 05:45:00|1033.52|1030.72|1033.39|1030.59|1034.13|1031.33|1033.39|1030.59|0
1658296200000|2022-07-20 05:50:00|1033.64|1030.84|1033.15|1030.35|1033.64|1030.84|1031.93|1029.13|0
1658296500000|2022-07-20 05:55:00|1032.9|1030.1|1033.39|1030.59|1035.1|1032.3|1032.9|1030.1|0
1658296800000|2022-07-20 06:00:00|1033.88|1031.08|1034.61|1031.81|1035.35|1032.55|1032.17|1029.37|0
1658297100000|2022-07-20 06:05:00|1034.86|1032.06|1032.66|1029.86|1035.1|1032.3|1032.41|1029.61|0
1658297400000|2022-07-20 06:10:00|1032.9|1030.1|1034.98|1032.18|1035.1|1032.3|1032.9|1030.1|0
1658297700000|2022-07-20 06:15:00|1034.86|1032.06|1035.59|1032.79|1035.59|1032.79|1033.03|1030.23|0
1658298000000|2022-07-20 06:20:00|1035.47|1032.67|1036.32|1033.52|1037.54|1034.74|1034.61|1031.81|0
1658298300000|2022-07-20 06:25:00|1036.21|1033.41|1033.63|1030.83|1037.06|1034.26|1033.27|1030.47|0
1658298600000|2022-07-20 06:30:00|1033.88|1031.08|1033.15|1030.35|1034.25|1031.45|1032.9|1030.1|0
1658298900000|2022-07-20 06:35:00|1033.39|1030.59|1032.41|1029.61|1035.1|1032.3|1032.41|1029.61|0
1658299200000|2022-07-20 06:40:00|1031.92|1029.12|1033.39|1030.59|1034.61|1031.81|1031.68|1028.88|0
1658299500000|2022-07-20 06:45:00|1033.63|1030.83|1031.43|1028.63|1034.12|1031.32|1030.7|1027.9|0
1658299800000|2022-07-20 06:50:00|1031.68|1028.88|1033.39|1030.59|1034.12|1031.32|1031.19|1028.39|0
1658300100000|2022-07-20 06:55:00|1033.14|1030.34|1033.88|1031.08|1034|1031.2|1032.66|1029.86|0
1658300400000|2022-07-20 07:00:00|1034.85|1032.05|1035.34|1032.54|1040.23|1037.43|1034.85|1032.05|0
1658300700000|2022-07-20 07:05:00|1035.39|1032.99|1031.23|1028.83|1035.88|1033.48|1029.77|1027.37|0
1658301000000|2022-07-20 07:10:00|1030.99|1028.59|1033.92|1031.52|1034.54|1032.14|1030.5|1028.1|0
1658301300000|2022-07-20 07:15:00|1034.41|1032.01|1032.7|1030.3|1037.47|1035.07|1031.97|1029.57|0
1658301600000|2022-07-20 07:20:00|1032.94|1030.54|1033.92|1031.52|1033.92|1031.52|1029.03|1026.63|0
1658301900000|2022-07-20 07:25:00|1035.14|1032.74|1036.74|1034.34|1037.34|1034.94|1034.05|1031.65|0
1658302200000|2022-07-20 07:30:00|1036.85|1034.45|1040.52|1038.12|1040.76|1038.36|1034.54|1032.14|0
1658302500000|2022-07-20 07:35:00|1040.76|1038.36|1044.68|1042.28|1044.92|1042.52|1040.52|1038.12|0
1658302800000|2022-07-20 07:40:00|1044.92|1042.52|1047.61|1045.21|1047.86|1045.46|1042.97|1040.57|0
1658303100000|2022-07-20 07:45:00|1047.86|1045.46|1046.64|1044.24|1048.84|1046.44|1045.66|1043.26|0
1658303400000|2022-07-20 07:50:00|1047.12|1044.72|1045.17|1042.77|1047.86|1045.46|1044.43|1042.03|0
1658303700000|2022-07-20 07:55:00|1044.43|1042.03|1047.61|1045.21|1048.1|1045.7|1043.7|1041.3|0
1658304000000|2022-07-20 08:00:00|1047.86|1045.46|1041.99|1039.59|1048.35|1045.95|1041.74|1039.34|0
1658304300000|2022-07-20 08:05:00|1041.87|1039.47|1039.91|1037.51|1043.45|1041.05|1039.78|1037.38|0
1658304600000|2022-07-20 08:10:00|1040.03|1037.63|1040.03|1037.63|1040.52|1038.12|1037.83|1035.43|0
1658304900000|2022-07-20 08:15:00|1040.27|1037.87|1041.74|1039.34|1041.74|1039.34|1038.81|1036.41|0
1658305200000|2022-07-20 08:20:00|1041.98|1039.58|1044.19|1041.79|1044.68|1042.28|1041.25|1038.85|0
1658305500000|2022-07-20 08:25:00|1044.68|1042.28|1042.47|1040.07|1045.54|1043.14|1042.47|1040.07|0
1658305800000|2022-07-20 08:30:00|1042.85|1040.45|1042.72|1040.32|1043.58|1041.18|1041.62|1039.22|0
1658306100000|2022-07-20 08:35:00|1042.23|1039.83|1043.7|1041.3|1044.19|1041.79|1041.98|1039.58|0
1658306400000|2022-07-20 08:40:00|1043.58|1041.18|1043.45|1041.05|1043.82|1041.42|1042.23|1039.83|0
1658306700000|2022-07-20 08:45:00|1043.21|1040.81|1045.65|1043.25|1047.61|1045.21|1043.21|1040.81|0
1658307000000|2022-07-20 08:50:00|1045.78|1043.38|1046.51|1044.11|1047.74|1045.34|1045.78|1043.38|0
1658307300000|2022-07-20 08:55:00|1046.39|1043.99|1045.16|1042.76|1047.12|1044.72|1044.92|1042.52|0
1658307600000|2022-07-20 09:00:00|1045.41|1043.01|1042.96|1040.56|1045.41|1043.01|1041.74|1039.34|0
1658307900000|2022-07-20 09:05:00|1042.72|1040.32|1042.84|1040.44|1043.45|1041.05|1041.74|1039.34|0
1658308200000|2022-07-20 09:10:00|1042.96|1040.56|1042.84|1040.44|1043.45|1041.05|1041.74|1039.34|0
1658308500000|2022-07-20 09:15:00|1042.72|1040.32|1042.96|1040.56|1043.82|1041.42|1041.98|1039.58|0
1658308800000|2022-07-20 09:20:00|1043.09|1040.69|1043.2|1040.8|1044.92|1042.52|1042.23|1039.83|0
1658309100000|2022-07-20 09:25:00|1042.96|1040.56|1044.92|1042.52|1045.16|1042.76|1042.72|1040.32|0
1658309400000|2022-07-20 09:30:00|1044.67|1042.27|1043.94|1041.54|1045.65|1043.25|1043.2|1040.8|0
1658309700000|2022-07-20 09:35:00|1043.69|1041.29|1041|1038.6|1043.94|1041.54|1041|1038.6|0
1658310000000|2022-07-20 09:40:00|1041.13|1038.73|1042.22|1039.82|1042.96|1040.56|1040.51|1038.11|0
1658310300000|2022-07-20 09:45:00|1042.11|1039.71|1042.22|1039.82|1043.2|1040.8|1041.86|1039.46|0
1658310600000|2022-07-20 09:50:00|1042.47|1040.07|1040.15|1037.75|1042.47|1040.07|1040.15|1037.75|0
1658310900000|2022-07-20 09:55:00|1040.27|1037.87|1041.98|1039.58|1042.47|1040.07|1039.78|1037.38|0
1658311200000|2022-07-20 10:00:00|1042.22|1039.82|1043.69|1041.29|1044.8|1042.4|1041|1038.6|0
1658311500000|2022-07-20 10:05:00|1042.96|1040.56|1044.8|1042.4|1044.8|1042.4|1041.98|1039.58|0
1658311800000|2022-07-20 10:10:00|1044.43|1042.03|1044.43|1042.03|1045.78|1043.38|1044.43|1042.03|0
1658312100000|2022-07-20 10:15:00|1044.55|1042.15|1041.86|1039.46|1044.67|1042.27|1041.86|1039.46|0
1658312400000|2022-07-20 10:20:00|1041.73|1039.33|1041.98|1039.58|1043.08|1040.68|1041.24|1038.84|0
1658312700000|2022-07-20 10:25:00|1041.73|1039.33|1044.18|1041.78|1044.18|1041.78|1041|1038.6|0
1658313000000|2022-07-20 10:30:00|1044.42|1042.02|1053.97|1051.57|1053.97|1051.57|1043.94|1041.54|0
1658313300000|2022-07-20 10:35:00|1054.34|1051.94|1057.65|1055.25|1057.65|1055.25|1051.52|1049.12|0
1658313600000|2022-07-20 10:40:00|1057.4|1055|1055.69|1053.29|1060.34|1057.94|1053.73|1051.33|0
1658313900000|2022-07-20 10:45:00|1056.18|1053.78|1061.08|1058.68|1063.29|1060.89|1056.18|1053.78|0
1658314200000|2022-07-20 10:50:00|1060.83|1058.43|1058.26|1055.86|1061.08|1058.68|1057.4|1055|0
1658314500000|2022-07-20 10:55:00|1058.38|1055.98|1056.18|1053.78|1059.12|1056.72|1054.46|1052.06|0
1658314800000|2022-07-20 11:00:00|1055.69|1053.29|1056.18|1053.78|1056.42|1054.02|1054.71|1052.31|0
1658315100000|2022-07-20 11:05:00|1055.93|1053.53|1056.91|1054.51|1056.91|1054.51|1053.97|1051.57|0
1658315400000|2022-07-20 11:10:00|1056.67|1054.27|1057.65|1055.25|1058.87|1056.47|1055.93|1053.53|0
1658315700000|2022-07-20 11:15:00|1057.89|1055.49|1057.65|1055.25|1059.85|1057.45|1057.65|1055.25|0
1658316000000|2022-07-20 11:20:00|1057.4|1055|1055.19|1052.79|1057.4|1055|1054.95|1052.55|0
1658316300000|2022-07-20 11:25:00|1054.95|1052.55|1054.1|1051.7|1055.93|1053.53|1053.97|1051.57|0
1658316600000|2022-07-20 11:30:00|1054.21|1051.81|1054.46|1052.06|1056.17|1053.77|1053.72|1051.32|0
1658316900000|2022-07-20 11:35:00|1054.95|1052.55|1055.68|1053.28|1057.15|1054.75|1054.95|1052.55|0
1658317200000|2022-07-20 11:40:00|1055.57|1053.17|1058.87|1056.47|1058.87|1056.47|1055.57|1053.17|0
1658317500000|2022-07-20 11:45:00|1059.61|1057.21|1058.62|1056.22|1059.98|1057.58|1057.64|1055.24|0
1658317800000|2022-07-20 11:50:00|1058.38|1055.98|1057.89|1055.49|1059.85|1057.45|1057.4|1055|0
1658318100000|2022-07-20 11:55:00|1057.77|1055.37|1057.89|1055.49|1058.38|1055.98|1056.91|1054.51|0
1658318400000|2022-07-20 12:00:00|1058.38|1055.98|1056.91|1054.51|1058.38|1055.98|1055.68|1053.28|0
1658318700000|2022-07-20 12:05:00|1057.15|1054.75|1051.27|1048.87|1058.38|1055.98|1051.03|1048.63|0
1658319000000|2022-07-20 12:10:00|1051.52|1049.12|1051.03|1048.63|1052.25|1049.85|1050.54|1048.14|0
1658319300000|2022-07-20 12:15:00|1050.54|1048.14|1052.87|1050.47|1053.23|1050.83|1050.54|1048.14|0
1658319600000|2022-07-20 12:20:00|1052.99|1050.59|1062.3|1059.9|1064.26|1061.86|1052.74|1050.34|0
1658319900000|2022-07-20 12:25:00|1061.32|1058.92|1060.58|1058.18|1063.28|1060.88|1059.36|1056.96|0
1658320200000|2022-07-20 12:30:00|1060.83|1058.43|1058.13|1055.73|1062.05|1059.65|1056.66|1054.26|0
1658320500000|2022-07-20 12:35:00|1057.89|1055.49|1061.32|1058.92|1062.79|1060.39|1057.89|1055.49|0
1658320800000|2022-07-20 12:40:00|1060.83|1058.43|1059.6|1057.2|1062.79|1060.39|1058.87|1056.47|0
1658321100000|2022-07-20 12:45:00|1059.85|1057.45|1055.68|1053.28|1060.34|1057.94|1055.44|1053.04|0
1658321400000|2022-07-20 12:50:00|1056.79|1054.39|1053.21|1050.81|1056.89|1054.49|1050.54|1048.14|0
1658321700000|2022-07-20 12:55:00|1052.72|1050.32|1054.19|1051.79|1054.19|1051.79|1052.48|1050.08|0
1658322000000|2022-07-20 13:00:00|1054.44|1052.04|1053.21|1050.81|1054.68|1052.28|1051.25|1048.85|0
1658322300000|2022-07-20 13:05:00|1052.97|1050.57|1053.95|1051.55|1053.95|1051.55|1051.74|1049.34|0
1658322600000|2022-07-20 13:10:00|1053.7|1051.3|1055.41|1053.01|1055.42|1053.02|1052.97|1050.57|0
1658322900000|2022-07-20 13:15:00|1055.66|1053.26|1051.74|1049.34|1055.66|1053.26|1051.25|1048.85|0
1658323200000|2022-07-20 13:20:00|1052.23|1049.83|1050.03|1047.63|1052.72|1050.32|1048.8|1046.4|0
1658323500000|2022-07-20 13:25:00|1049.78|1047.38|1048.8|1046.4|1051.25|1048.85|1048.07|1045.67|0
1658323800000|2022-07-20 13:30:00|1049.54|1047.14|1051.49|1049.09|1057.13|1054.73|1049.05|1046.65|0
1658324100000|2022-07-20 13:35:00|1050.27|1047.87|1046.84|1044.44|1050.27|1047.87|1044.39|1041.99|0
1658324400000|2022-07-20 13:40:00|1047.09|1044.69|1048.07|1045.67|1051|1048.6|1045.13|1042.73|0
1658324700000|2022-07-20 13:45:00|1046.84|1044.44|1050.51|1048.11|1052.96|1050.56|1046.35|1043.95|0
1658325000000|2022-07-20 13:50:00|1050.76|1048.36|1053.21|1050.81|1053.45|1051.05|1047.09|1044.69|0
1658325300000|2022-07-20 13:55:00|1053.7|1051.3|1058.35|1055.95|1059.58|1057.18|1051.25|1048.85|0
1658325600000|2022-07-20 14:00:00|1058.84|1056.44|1056.39|1053.99|1060.56|1058.16|1054.92|1052.52|0
1658325900000|2022-07-20 14:05:00|1056.15|1053.75|1052.84|1050.44|1062.28|1059.88|1052.84|1050.44|0
1658326200000|2022-07-20 14:10:00|1052.6|1050.2|1050.39|1047.99|1053.09|1050.69|1049.9|1047.5|0
1658326500000|2022-07-20 14:15:00|1050.88|1048.48|1051.61|1049.21|1054.31|1051.91|1050.88|1048.48|0
1658326800000|2022-07-20 14:20:00|1051.37|1048.97|1044.51|1042.11|1051.86|1049.46|1044.51|1042.11|0
1658327100000|2022-07-20 14:25:00|1044.75|1042.35|1038.14|1035.74|1044.75|1042.35|1037.66|1035.26|0
1658327400000|2022-07-20 14:30:00|1037.66|1035.26|1031.05|1028.65|1038.88|1036.48|1029.58|1027.18|0
1658327700000|2022-07-20 14:35:00|1030.81|1028.41|1029.12|1026.72|1031.78|1029.38|1026.41|1024.01|0
1658328000000|2022-07-20 14:40:00|1029.37|1026.97|1029.86|1027.46|1033.53|1031.13|1029.37|1026.97|0
1658328300000|2022-07-20 14:45:00|1030.35|1027.95|1022.76|1020.36|1030.35|1027.95|1021.54|1019.14|0
1658328600000|2022-07-20 14:50:00|1023.25|1020.85|1016.43|1014.03|1023.74|1021.34|1014.72|1012.32|0
1658328900000|2022-07-20 14:55:00|1016.18|1013.78|1014.23|1011.83|1018.38|1015.98|1014.23|1011.83|0
1658329200000|2022-07-20 15:00:00|1013.74|1011.34|1018.87|1016.47|1021.07|1018.67|1013.74|1011.34|0
1658329500000|2022-07-20 15:05:00|1018.63|1016.23|1019.01|1016.61|1020.83|1018.43|1018.14|1015.74|0
1658329800000|2022-07-20 15:10:00|1018.76|1016.36|1020.72|1018.32|1021.21|1018.81|1018.28|1015.88|0
1658330100000|2022-07-20 15:15:00|1021.21|1018.81|1020.96|1018.56|1022.43|1020.03|1019.98|1017.58|0
1658330400000|2022-07-20 15:20:00|1020.72|1018.32|1024.85|1022.45|1026.58|1024.18|1020.23|1017.83|0
1658330700000|2022-07-20 15:25:00|1024.61|1022.21|1021.67|1019.27|1025.58|1023.18|1020.7|1018.3|0
1658331000000|2022-07-20 15:30:00|1021.43|1019.03|1019.25|1016.85|1022.65|1020.25|1018.76|1016.36|0
1658331300000|2022-07-20 15:35:00|1019.49|1017.09|1023.16|1020.76|1025.36|1022.96|1017.3|1014.9|0
1658331600000|2022-07-20 15:40:00|1023.65|1021.25|1021.69|1019.29|1025.6|1023.2|1021.2|1018.8|0
1658331900000|2022-07-20 15:45:00|1021.2|1018.8|1019.98|1017.58|1021.45|1019.05|1018.76|1016.36|0
1658332200000|2022-07-20 15:50:00|1020.23|1017.83|1015.1|1012.7|1020.23|1017.83|1013.88|1011.48|0
1658332500000|2022-07-20 15:55:00|1015.59|1013.19|1015.59|1013.19|1017.05|1014.65|1013.63|1011.23|0
1658332800000|2022-07-20 16:00:00|1015.83|1013.43|1015.11|1012.71|1016.81|1014.41|1014.37|1011.97|0
1658333100000|2022-07-20 16:05:00|1015.6|1013.2|1011.7|1009.3|1015.84|1013.44|1011.21|1008.81|0
1658333400000|2022-07-20 16:10:00|1012.18|1009.78|1011.45|1009.05|1013.16|1010.76|1010.72|1008.32|0
1658333700000|2022-07-20 16:15:00|1011.7|1009.3|1012.92|1010.52|1016.09|1013.69|1011.21|1008.81|0
1658334000000|2022-07-20 16:20:00|1012.67|1010.27|1013.4|1011|1014.87|1012.47|1012.43|1010.03|0
1658334300000|2022-07-20 16:25:00|1013.65|1011.25|1018.53|1016.13|1018.77|1016.37|1013.16|1010.76|0
1658334600000|2022-07-20 16:30:00|1018.77|1016.37|1015.11|1012.71|1018.77|1016.37|1015.11|1012.71|0
1658334900000|2022-07-20 16:35:00|1015.36|1012.96|1016.33|1013.93|1016.58|1014.18|1013.65|1011.25|0
1658335200000|2022-07-20 16:40:00|1015.84|1013.44|1028.79|1025.91|1029.52|1027.12|1015.11|1012.71|0
1658335500000|2022-07-20 16:45:00|1029.03|1026.15|1037.1|1034.22|1039.31|1036.43|1029.03|1026.15|0
1658335800000|2022-07-20 16:50:00|1036.86|1033.98|1029.35|1026.47|1037.35|1034.47|1027.89|1025.01|0
1658336100000|2022-07-20 16:55:00|1029.84|1026.96|1026.67|1023.79|1030.82|1027.94|1024.59|1021.71|0
1658336400000|2022-07-20 17:00:00|1026.91|1024.03|1036.21|1033.81|1037.18|1034.78|1026.42|1023.54|0
1658336700000|2022-07-20 17:05:00|1036.45|1034.05|1039.63|1036.75|1044.03|1041.15|1032.29|1029.89|0
1658337000000|2022-07-20 17:10:00|1040.85|1037.97|1045.6|1042.72|1048.2|1045.32|1040.85|1037.97|0
1658337300000|2022-07-20 17:15:00|1046.09|1043.21|1040.22|1037.34|1047.8|1044.92|1039.97|1037.09|0
1658337600000|2022-07-20 17:20:00|1039.48|1036.6|1042.42|1039.54|1043.64|1040.76|1039.48|1036.6|0
1658337900000|2022-07-20 17:25:00|1042.66|1039.78|1035.08|1032.2|1043.64|1040.76|1034.84|1031.96|0
1658338200000|2022-07-20 17:30:00|1035.33|1032.45|1031.17|1028.29|1038.02|1035.14|1029.22|1026.34|0
1658338500000|2022-07-20 17:35:00|1031.42|1028.54|1032.88|1030|1036.3|1033.42|1031.42|1028.54|0
1658338800000|2022-07-20 17:40:00|1033.13|1030.25|1034.35|1031.47|1035.33|1032.45|1030.93|1028.05|0
1658339100000|2022-07-20 17:45:00|1033.86|1030.98|1039.83|1036.95|1040.08|1037.2|1032.5|1029.62|0
1658339400000|2022-07-20 17:50:00|1040.08|1037.2|1039.83|1036.95|1040.81|1037.93|1037.39|1034.51|0
1658339700000|2022-07-20 17:55:00|1039.72|1036.84|1047.79|1044.91|1048.64|1045.76|1039.34|1036.46|0
1658340000000|2022-07-20 18:00:00|1047.66|1044.78|1040.43|1037.55|1047.66|1044.78|1040.43|1037.55|0
1658340300000|2022-07-20 18:05:00|1040.18|1037.3|1038.23|1035.35|1042.38|1039.5|1038.23|1035.35|0
1658340600000|2022-07-20 18:10:00|1038.47|1035.59|1039.7|1036.82|1042.87|1039.99|1038.23|1035.35|0
1658340900000|2022-07-20 18:15:00|1039.94|1037.06|1037.5|1034.62|1042.87|1039.99|1037.01|1034.13|0
1658341200000|2022-07-20 18:20:00|1037.01|1034.13|1031.4|1029|1038.23|1035.35|1031.4|1029|0
1658341500000|2022-07-20 18:25:00|1031.64|1029.24|1027.98|1025.58|1032.13|1029.73|1026.52|1024.12|0
1658341800000|2022-07-20 18:30:00|1027.74|1025.34|1027|1024.6|1030.91|1028.51|1026.76|1024.36|0
1658342100000|2022-07-20 18:35:00|1027.25|1024.85|1024.81|1022.41|1028.47|1026.07|1024.81|1022.41|0
1658342400000|2022-07-20 18:40:00|1024.56|1022.16|1026.03|1023.63|1028.22|1025.82|1024.56|1022.16|0
1658342700000|2022-07-20 18:45:00|1025.78|1023.38|1024.81|1022.41|1027.73|1025.33|1024.81|1022.41|0
1658343000000|2022-07-20 18:50:00|1024.56|1022.16|1034.08|1031.68|1034.57|1032.17|1024.56|1022.16|0
1658343300000|2022-07-20 18:55:00|1034.32|1031.92|1028.1|1025.7|1036.28|1033.88|1026.76|1024.36|0
1658343600000|2022-07-20 19:00:00|1028.22|1025.82|1019.93|1017.53|1029.69|1027.29|1019.69|1017.29|0
1658343900000|2022-07-20 19:05:00|1019.69|1017.29|1021.64|1019.24|1022.61|1020.21|1017.25|1014.85|0
1658344200000|2022-07-20 19:10:00|1021.39|1018.99|1020.9|1018.5|1022.37|1019.97|1018.22|1015.82|0
1658344500000|2022-07-20 19:15:00|1020.17|1017.77|1017.98|1015.58|1021.64|1019.24|1016.76|1014.36|0
1658344800000|2022-07-20 19:20:00|1018.22|1015.82|1021.64|1019.24|1022.85|1020.45|1017.25|1014.85|0
1658345100000|2022-07-20 19:25:00|1021.39|1018.99|1016.27|1013.87|1021.39|1018.99|1016.03|1013.63|0
1658345400000|2022-07-20 19:30:00|1016.03|1013.63|1022.91|1020.51|1023.58|1021.18|1015.54|1013.14|0
1658345700000|2022-07-20 19:35:00|1023.4|1021|1023.23|1020.83|1025.67|1023.27|1021.04|1018.64|0
1658346000000|2022-07-20 19:40:00|1023.72|1021.32|1018.85|1016.45|1024.45|1022.05|1017.14|1014.74|0
1658346300000|2022-07-20 19:45:00|1019.33|1016.93|1020.55|1018.15|1023.23|1020.83|1017.63|1015.23|0
1658346600000|2022-07-20 19:50:00|1018.85|1016.45|1024.94|1022.54|1026.4|1024|1017.14|1014.74|0
1658346900000|2022-07-20 19:55:00|1024.2|1021.8|1025.67|1023.27|1027.37|1024.97|1022.74|1020.34|0
1658347200000|2022-07-20 20:00:00|1024.69|1022.29|1022.74|1020.34|1024.94|1022.54|1020.55|1018.15|0
1658347500000|2022-07-20 20:05:00|1022.99|1020.59|1022.99|1020.59|1025.18|1022.78|1021.28|1018.88|0
1658347800000|2022-07-20 20:10:00|1023.72|1021.32|1028.1|1025.7|1029.08|1026.68|1023.23|1020.83|0
1658348100000|2022-07-20 20:15:00|1028.06|1025.26|1030.87|1028.07|1033.43|1030.63|1027.57|1024.77|0
1658348400000|2022-07-20 20:20:00|1030.74|1027.94|1030.5|1027.7|1031.6|1028.8|1029.28|1026.48|0
1658348700000|2022-07-20 20:25:00|1030.62|1027.82|1031.47|1028.67|1032.69|1029.89|1030.25|1027.45|0
1658349000000|2022-07-20 20:30:00|1031.72|1028.92|1032.2|1029.4|1032.94|1030.14|1030.74|1027.94|0
1658349300000|2022-07-20 20:35:00|1032.09|1029.29|1033.91|1031.11|1033.91|1031.11|1031.72|1028.92|0
1658349600000|2022-07-20 20:40:00|1033.55|1030.75|1032.2|1029.4|1033.91|1031.11|1031.23|1028.43|0
1658349900000|2022-07-20 20:45:00|1032.09|1029.29|1033.18|1030.38|1033.18|1030.38|1031.47|1028.67|0
1658350200000|2022-07-20 20:50:00|1033.42|1030.62|1033.42|1030.62|1033.91|1031.11|1032.69|1029.89|0
1658350500000|2022-07-20 20:55:00|1033.67|1030.87|1033.65|1030.85|1033.79|1030.99|1033.42|1030.62|0
1658350800000|2022-07-20 21:00:00|1033.49|1030.69|1033.24|1030.44|1033.71|1030.91|1033.13|1030.33|0
1658351100000|2022-07-20 21:05:00|1033.28|1030.48|1033.17|1030.37|1033.96|1031.16|1032.71|1029.91|0
1658351400000|2022-07-20 21:10:00|1033.13|1030.33|1033.56|1030.76|1033.81|1031.01|1033.1|1030.3|0
1658351700000|2022-07-20 21:15:00|1033.71|1030.91|1033.53|1030.73|1033.71|1030.91|1033.49|1030.69|0
1658352000000|2022-07-20 21:20:00|1033.6|1030.8|1033.45|1030.65|1033.64|1030.84|1033.38|1030.58|0
1658352300000|2022-07-20 21:25:00|1033.02|1030.22|1032.14|1029.34|1033.24|1030.44|1031.96|1029.16|0
1658352600000|2022-07-20 21:30:00|1032.06|1029.26|1031.5|1028.7|1032.06|1029.26|1031.46|1028.66|0
1658352900000|2022-07-20 21:35:00|1031.85|1029.05|1029.68|1026.88|1031.96|1029.16|1029.68|1026.88|0
1658353200000|2022-07-20 21:40:00|1030.22|1027.42|1030.04|1027.24|1031.43|1028.63|1030.04|1027.24|0
1658353500000|2022-07-20 21:45:00|1029.75|1026.95|1029.54|1026.74|1029.75|1026.95|1029.39|1026.59|0
1658353800000|2022-07-20 21:50:00|1029.43|1026.63|1030.82|1028.02|1030.82|1028.02|1029.43|1026.63|0
1658354100000|2022-07-20 21:55:00|1030.79|1027.99|1032.1|1029.3|1032.1|1029.3|1030.32|1027.52|0
1658354400000|2022-07-20 22:00:00|1032.57|1029.77|1032.69|1029.89|1034.15|1031.35|1031.47|1028.67|0
1658354700000|2022-07-20 22:05:00|1032.44|1029.64|1033.42|1030.62|1033.91|1031.11|1031.96|1029.16|0
1658355000000|2022-07-20 22:10:00|1033.3|1030.5|1032.93|1030.13|1033.79|1030.99|1032.44|1029.64|0
1658355300000|2022-07-20 22:15:00|1033.17|1030.37|1036.47|1033.67|1036.72|1033.92|1033.17|1030.37|0
1658355600000|2022-07-20 22:20:00|1036.59|1033.79|1035.86|1033.06|1037.57|1034.77|1035.86|1033.06|0
1658355900000|2022-07-20 22:25:00|1035.61|1032.81|1034.39|1031.59|1035.74|1032.94|1033.42|1030.62|0
1658356200000|2022-07-20 22:30:00|1034.15|1031.35|1034.28|1031.48|1035.5|1032.7|1033.17|1030.37|0
1658356500000|2022-07-20 22:35:00|1034.39|1031.59|1037.32|1034.52|1037.32|1034.52|1034.39|1031.59|0
1658356800000|2022-07-20 22:40:00|1037.08|1034.28|1037.57|1034.77|1037.57|1034.77|1036.1|1033.3|0
1658357100000|2022-07-20 22:45:00|1037.45|1034.65|1036.1|1033.3|1037.57|1034.77|1035.5|1032.7|0
1658357400000|2022-07-20 22:50:00|1036.83|1034.03|1037.08|1034.28|1037.57|1034.77|1036.83|1034.03|0
1658357700000|2022-07-20 22:55:00|1036.83|1034.03|1036.1|1033.3|1037.32|1034.52|1035.61|1032.81|0
1658358000000|2022-07-20 23:00:00|1035.86|1033.06|1036.23|1033.43|1036.34|1033.54|1035.61|1032.81|0
1658358300000|2022-07-20 23:05:00|1036.34|1033.54|1033.9|1031.1|1036.34|1033.54|1033.66|1030.86|0
1658358600000|2022-07-20 23:10:00|1034.15|1031.35|1034.64|1031.84|1035.37|1032.57|1033.79|1030.99|0
1658358900000|2022-07-20 23:15:00|1034.52|1031.72|1033.17|1030.37|1034.52|1031.72|1033.17|1030.37|0
1658359200000|2022-07-20 23:20:00|1033.41|1030.61|1030.73|1027.93|1033.54|1030.74|1030.49|1027.69|0
1658359500000|2022-07-20 23:25:00|1030.49|1027.69|1030.24|1027.44|1030.61|1027.81|1029.27|1026.47|0
1658359800000|2022-07-20 23:30:00|1030.49|1027.69|1029.75|1026.95|1031.46|1028.66|1029.75|1026.95|0
1658360100000|2022-07-20 23:35:00|1029.51|1026.71|1030.73|1027.93|1030.73|1027.93|1029.51|1026.71|0
1658360400000|2022-07-20 23:40:00|1030.97|1028.17|1030.49|1027.69|1031.83|1029.03|1030.24|1027.44|0
1658360700000|2022-07-20 23:45:00|1030.61|1027.81|1029.64|1026.84|1030.73|1027.93|1029.15|1026.35|0
1658361000000|2022-07-20 23:50:00|1029.75|1026.95|1028.53|1025.73|1030|1027.2|1028.05|1025.25|0
1658361300000|2022-07-20 23:55:00|1028.42|1025.62|1031.22|1028.42|1031.22|1028.42|1028.29|1025.49|0
1658361600000|2022-07-21 00:00:00|1031.7|1028.9|1034.14|1031.34|1035.12|1032.32|1031.7|1028.9|0
1658361900000|2022-07-21 00:05:00|1033.9|1031.1|1035.61|1032.81|1036.34|1033.54|1033.9|1031.1|0
1658362200000|2022-07-21 00:10:00|1035.85|1033.05|1035.12|1032.32|1037.07|1034.27|1034.88|1032.08|0
1658362500000|2022-07-21 00:15:00|1034.88|1032.08|1036.03|1033.23|1036.03|1033.23|1034.14|1031.34|0
1658362800000|2022-07-21 00:20:00|1035.78|1032.98|1034.69|1031.89|1037|1034.2|1034.69|1031.89|0
1658363100000|2022-07-21 00:25:00|1034.56|1031.76|1034.44|1031.64|1036.03|1033.23|1033.95|1031.15|0
1658363400000|2022-07-21 00:30:00|1034.56|1031.76|1034.93|1032.13|1035.54|1032.74|1033.58|1030.78|0
1658363700000|2022-07-21 00:35:00|1035.29|1032.49|1033.83|1031.03|1035.29|1032.49|1032.61|1029.81|0
1658364000000|2022-07-21 00:40:00|1033.71|1030.91|1034.32|1031.52|1034.93|1032.13|1033.34|1030.54|0
1658364300000|2022-07-21 00:45:00|1034.07|1031.27|1032.36|1029.56|1034.07|1031.27|1031.87|1029.07|0
1658364600000|2022-07-21 00:50:00|1032.61|1029.81|1032|1029.2|1032.85|1030.05|1031.39|1028.59|0
1658364900000|2022-07-21 00:55:00|1031.87|1029.07|1031.14|1028.34|1031.87|1029.07|1030.17|1027.37|0
1658365200000|2022-07-21 01:00:00|1031.39|1028.59|1033.71|1030.91|1033.71|1030.91|1031.39|1028.59|0
1658365500000|2022-07-21 01:05:00|1033.95|1031.15|1034.93|1032.13|1037.13|1034.33|1033.95|1031.15|0
1658365800000|2022-07-21 01:10:00|1034.8|1032|1034.68|1031.88|1036.02|1033.22|1033.83|1031.03|0
1658366100000|2022-07-21 01:15:00|1034.56|1031.76|1034.31|1031.51|1035.05|1032.25|1032.85|1030.05|0
1658366400000|2022-07-21 01:20:00|1034.44|1031.64|1035.29|1032.49|1036.02|1033.22|1034.07|1031.27|0
1658366700000|2022-07-21 01:25:00|1035.53|1032.73|1041.88|1039.08|1041.88|1039.08|1035.53|1032.73|0
1658367000000|2022-07-21 01:30:00|1041.64|1038.84|1037.49|1034.69|1042.13|1039.33|1037.49|1034.69|0
1658367300000|2022-07-21 01:35:00|1037.24|1034.44|1035.53|1032.73|1037.73|1034.93|1035.42|1032.62|0
1658367600000|2022-07-21 01:40:00|1035.9|1033.1|1035.53|1032.73|1036.02|1033.22|1034.07|1031.27|0
1658367900000|2022-07-21 01:45:00|1035.29|1032.49|1036.39|1033.59|1038.46|1035.66|1035.29|1032.49|0
1658368200000|2022-07-21 01:50:00|1036.26|1033.46|1037.97|1035.17|1038.46|1035.66|1036.26|1033.46|0
1658368500000|2022-07-21 01:55:00|1037.73|1034.93|1036.64|1033.84|1037.97|1035.17|1036.26|1033.46|0
1658368800000|2022-07-21 02:00:00|1036.75|1033.95|1034.8|1032|1037.97|1035.17|1034.8|1032|0
1658369100000|2022-07-21 02:05:00|1034.31|1031.51|1035.04|1032.24|1035.53|1032.73|1032.85|1030.05|0
1658369400000|2022-07-21 02:10:00|1034.8|1032|1033.82|1031.02|1035.04|1032.24|1033.09|1030.29|0
1658369700000|2022-07-21 02:15:00|1033.58|1030.78|1033.58|1030.78|1034.19|1031.39|1032.6|1029.8|0
1658370000000|2022-07-21 02:20:00|1033.33|1030.53|1033.46|1030.66|1033.58|1030.78|1031.87|1029.07|0
1658370300000|2022-07-21 02:25:00|1033.58|1030.78|1032.84|1030.04|1033.58|1030.78|1032.36|1029.56|0
1658370600000|2022-07-21 02:30:00|1032.97|1030.17|1032.6|1029.8|1033.95|1031.15|1032.24|1029.44|0
1658370900000|2022-07-21 02:35:00|1032.36|1029.56|1032.11|1029.31|1032.84|1030.04|1031.87|1029.07|0
1658371200000|2022-07-21 02:40:00|1032.24|1029.44|1032.6|1029.8|1032.6|1029.8|1031.87|1029.07|0
1658371500000|2022-07-21 02:45:00|1032.84|1030.04|1033.33|1030.53|1033.58|1030.78|1031.51|1028.71|0
1658371800000|2022-07-21 02:50:00|1033.58|1030.78|1033.58|1030.78|1034.55|1031.75|1032.84|1030.04|0
1658372100000|2022-07-21 02:55:00|1033.82|1031.02|1033.58|1030.78|1034.31|1031.51|1033.33|1030.53|0
1658372400000|2022-07-21 03:00:00|1033.46|1030.66|1032.84|1030.04|1034.55|1031.75|1032.84|1030.04|0
1658372700000|2022-07-21 03:05:00|1032.6|1029.8|1032.35|1029.55|1033.57|1030.77|1032.11|1029.31|0
1658373000000|2022-07-21 03:10:00|1032.11|1029.31|1029.91|1027.11|1032.6|1029.8|1029.67|1026.87|0
1658373300000|2022-07-21 03:15:00|1029.67|1026.87|1030.65|1027.85|1031.13|1028.33|1029.43|1026.63|0
1658373600000|2022-07-21 03:20:00|1030.77|1027.97|1031.62|1028.82|1032.11|1029.31|1030.4|1027.6|0
1658373900000|2022-07-21 03:25:00|1031.87|1029.07|1031.86|1029.06|1032.35|1029.55|1031.38|1028.58|0
1658374200000|2022-07-21 03:30:00|1031.75|1028.95|1032.6|1029.8|1032.84|1030.04|1030.64|1027.84|0
1658374500000|2022-07-21 03:35:00|1032.72|1029.92|1031.62|1028.82|1033.08|1030.28|1031.38|1028.58|0
1658374800000|2022-07-21 03:40:00|1031.86|1029.06|1031.86|1029.06|1032.6|1029.8|1031.38|1028.58|0
1658375100000|2022-07-21 03:45:00|1031.62|1028.82|1031.38|1028.58|1031.86|1029.06|1030.64|1027.84|0
1658375400000|2022-07-21 03:50:00|1031.62|1028.82|1029.91|1027.11|1031.62|1028.82|1029.91|1027.11|0
1658375700000|2022-07-21 03:55:00|1030.04|1027.24|1031.37|1028.57|1031.62|1028.82|1029.91|1027.11|0
1658376000000|2022-07-21 04:00:00|1031.13|1028.33|1031.37|1028.57|1031.37|1028.57|1029.18|1026.38|0
1658376300000|2022-07-21 04:05:00|1030.89|1028.09|1031.5|1028.7|1031.62|1028.82|1030.64|1027.84|0
1658376600000|2022-07-21 04:10:00|1031.37|1028.57|1031.86|1029.06|1032.59|1029.79|1031.37|1028.57|0
1658376900000|2022-07-21 04:15:00|1031.62|1028.82|1031.37|1028.57|1032.11|1029.31|1030.89|1028.09|0
1658377200000|2022-07-21 04:20:00|1031.62|1028.82|1033.57|1030.77|1033.57|1030.77|1031.62|1028.82|0
1658377500000|2022-07-21 04:25:00|1033.81|1031.01|1033.81|1031.01|1034.06|1031.26|1033.21|1030.41|0
1658377800000|2022-07-21 04:30:00|1033.57|1030.77|1031.13|1028.33|1033.81|1031.01|1030.4|1027.6|0
1658378100000|2022-07-21 04:35:00|1030.88|1028.08|1032.23|1029.43|1033.08|1030.28|1030.88|1028.08|0
1658378400000|2022-07-21 04:40:00|1032.1|1029.3|1030.15|1027.35|1032.35|1029.55|1030.15|1027.35|0
1658378700000|2022-07-21 04:45:00|1030.03|1027.23|1028.2|1025.4|1030.88|1028.08|1027.96|1025.16|0
1658379000000|2022-07-21 04:50:00|1027.96|1025.16|1026.49|1023.69|1027.96|1025.16|1025.4|1022.6|0
1658379300000|2022-07-21 04:55:00|1026.25|1023.45|1028.2|1025.4|1028.2|1025.4|1026|1023.2|0
1658379600000|2022-07-21 05:00:00|1028.44|1025.64|1029.17|1026.37|1029.91|1027.11|1027.71|1024.91|0
1658379900000|2022-07-21 05:05:00|1028.93|1026.13|1026.49|1023.69|1029.91|1027.11|1026.49|1023.69|0
1658380200000|2022-07-21 05:10:00|1026.25|1023.45|1027.11|1024.31|1027.47|1024.67|1025.27|1022.47|0
1658380500000|2022-07-21 05:15:00|1026.98|1024.18|1028.93|1026.13|1029.17|1026.37|1026.73|1023.93|0
1658380800000|2022-07-21 05:20:00|1028.69|1025.89|1027.47|1024.67|1029.17|1026.37|1026.98|1024.18|0
1658381100000|2022-07-21 05:25:00|1027.59|1024.79|1027.71|1024.91|1028.2|1025.4|1027.22|1024.42|0
1658381400000|2022-07-21 05:30:00|1027.47|1024.67|1027.59|1024.79|1027.71|1024.91|1025.76|1022.96|0
1658381700000|2022-07-21 05:35:00|1027.71|1024.91|1024.29|1021.49|1028.2|1025.4|1024.29|1021.49|0
1658382000000|2022-07-21 05:40:00|1024.54|1021.74|1023.56|1020.76|1024.54|1021.74|1022.34|1019.54|0
1658382300000|2022-07-21 05:45:00|1023.2|1020.4|1021.74|1018.94|1024.05|1021.25|1020.88|1018.08|0
1658382600000|2022-07-21 05:50:00|1021.61|1018.81|1018.69|1015.89|1021.86|1019.06|1015.28|1012.48|0
1658382900000|2022-07-21 05:55:00|1018.93|1016.13|1017.96|1015.16|1019.66|1016.86|1017.47|1014.67|0
1658383200000|2022-07-21 06:00:00|1017.71|1014.91|1018.93|1016.13|1019.42|1016.62|1016.74|1013.94|0
1658383500000|2022-07-21 06:05:00|1019.17|1016.37|1017.23|1014.43|1019.91|1017.11|1016.49|1013.69|0
1658383800000|2022-07-21 06:10:00|1016.98|1014.18|1015.89|1013.09|1017.96|1015.16|1015.76|1012.96|0
1658384100000|2022-07-21 06:15:00|1016.01|1013.21|1017.96|1015.16|1020.88|1018.08|1016.01|1013.21|0
1658384400000|2022-07-21 06:20:00|1017.71|1014.91|1020.88|1018.08|1021.12|1018.32|1017.47|1014.67|0
1658384700000|2022-07-21 06:25:00|1021.12|1018.32|1022.71|1019.91|1023.07|1020.27|1019.17|1016.37|0
1658385000000|2022-07-21 06:30:00|1023.32|1020.52|1027.1|1024.3|1027.22|1024.42|1022.83|1020.03|0
1658385300000|2022-07-21 06:35:00|1027.22|1024.42|1023.44|1020.64|1027.95|1025.15|1023.44|1020.64|0
1658385600000|2022-07-21 06:40:00|1023.69|1020.89|1024.53|1021.73|1024.78|1021.98|1023.32|1020.52|0
1658385900000|2022-07-21 06:45:00|1024.42|1021.62|1026.73|1023.93|1026.73|1023.93|1024.42|1021.62|0
1658386200000|2022-07-21 06:50:00|1026.49|1023.69|1025.88|1023.08|1028.19|1025.39|1024.78|1021.98|0
1658386500000|2022-07-21 06:55:00|1025.75|1022.95|1027.22|1024.42|1028.19|1025.39|1025.02|1022.22|0
1658386800000|2022-07-21 07:00:00|1026.97|1024.17|1026.89|1023.53|1028.47|1025.64|1026.28|1022.92|0
1658387100000|2022-07-21 07:05:00|1027.26|1024.38|1024.46|1022.06|1028.85|1025.97|1024.33|1021.45|0
1658387400000|2022-07-21 07:10:00|1024.33|1021.93|1024.36|1021.96|1025.06|1022.66|1021.16|1018.76|0
1658387700000|2022-07-21 07:15:00|1024.48|1022.08|1023.51|1021.11|1028.14|1025.74|1023.02|1020.62|0
1658388000000|2022-07-21 07:20:00|1023.26|1020.86|1023.02|1020.62|1024.72|1022.32|1020.71|1018.31|0
1658388300000|2022-07-21 07:25:00|1022.9|1020.5|1030.57|1028.17|1030.57|1028.17|1022.53|1020.13|0
1658388600000|2022-07-21 07:30:00|1030.09|1027.69|1033.5|1031.1|1035.21|1032.81|1029.36|1026.96|0
1658388900000|2022-07-21 07:35:00|1033.26|1030.86|1032.16|1029.76|1034.72|1032.32|1032.16|1029.76|0
1658389200000|2022-07-21 07:40:00|1031.55|1029.15|1033.99|1031.59|1034.48|1032.08|1030.94|1028.54|0
1658389500000|2022-07-21 07:45:00|1034.23|1031.83|1031.55|1029.15|1034.23|1031.83|1030.82|1028.42|0
1658389800000|2022-07-21 07:50:00|1031.3|1028.9|1030.7|1028.3|1033.26|1030.86|1030.57|1028.17|0
1658390100000|2022-07-21 07:55:00|1029.84|1027.44|1033.74|1031.34|1034.23|1031.83|1029.84|1027.44|0
1658390400000|2022-07-21 08:00:00|1033.38|1030.98|1035.45|1033.05|1035.94|1033.54|1032.52|1030.12|0
1658390700000|2022-07-21 08:05:00|1035.7|1033.3|1035.09|1032.69|1036.92|1034.52|1033.5|1031.1|0
1658391000000|2022-07-21 08:10:00|1034.85|1032.45|1035.21|1032.81|1036.07|1033.67|1033.25|1030.85|0
1658391300000|2022-07-21 08:15:00|1035.45|1033.05|1036.91|1034.51|1037.89|1035.49|1034.6|1032.2|0
1658391600000|2022-07-21 08:20:00|1037.16|1034.76|1041.31|1038.91|1041.8|1039.4|1035.94|1033.54|0
1658391900000|2022-07-21 08:25:00|1041.19|1038.79|1039.6|1037.2|1041.68|1039.28|1038.13|1035.73|0
1658392200000|2022-07-21 08:30:00|1039.36|1036.96|1035.94|1033.54|1040.46|1038.06|1035.69|1033.29|0
1658392500000|2022-07-21 08:35:00|1035.82|1033.42|1037.89|1035.49|1038.62|1036.22|1034.72|1032.32|0
1658392800000|2022-07-21 08:40:00|1037.65|1035.25|1039.81|1037.41|1041.16|1038.76|1036.67|1034.27|0
1658393100000|2022-07-21 08:45:00|1039.57|1037.17|1039.57|1037.17|1040.3|1037.9|1037.37|1034.97|0
1658393400000|2022-07-21 08:50:00|1039.56|1037.16|1039.08|1036.68|1039.81|1037.41|1037.61|1035.21|0
1658393700000|2022-07-21 08:55:00|1038.96|1036.56|1034.68|1032.28|1039.2|1036.8|1034.44|1032.04|0
1658394000000|2022-07-21 09:00:00|1034.56|1032.16|1036.63|1034.23|1037.85|1035.45|1034.56|1032.16|0
1658394300000|2022-07-21 09:05:00|1036.88|1034.48|1036.15|1033.75|1037.37|1034.97|1035.54|1033.14|0
1658394600000|2022-07-21 09:10:00|1036.03|1033.63|1033.95|1031.55|1036.03|1033.63|1033.95|1031.55|0
1658394900000|2022-07-21 09:15:00|1034.19|1031.79|1033.95|1031.55|1036.03|1033.63|1033.46|1031.06|0
1658395200000|2022-07-21 09:20:00|1033.83|1031.43|1033.22|1030.82|1034.08|1031.68|1032.24|1029.84|0
1658395500000|2022-07-21 09:25:00|1032.97|1030.57|1034.56|1032.16|1034.92|1032.52|1032.24|1029.84|0
1658395800000|2022-07-21 09:30:00|1034.81|1032.41|1034.68|1032.28|1035.9|1033.5|1034.19|1031.79|0
1658396100000|2022-07-21 09:35:00|1034.56|1032.16|1034.19|1031.79|1036.76|1034.36|1034.19|1031.79|0
1658396400000|2022-07-21 09:40:00|1034.32|1031.92|1033.21|1030.81|1035.17|1032.77|1032.12|1029.72|0
1658396700000|2022-07-21 09:45:00|1032.97|1030.57|1032.48|1030.08|1034.19|1031.79|1031.75|1029.35|0
1658397000000|2022-07-21 09:50:00|1031.99|1029.59|1030.41|1028.01|1033.46|1031.06|1029.93|1027.53|0
1658397300000|2022-07-21 09:55:00|1030.53|1028.13|1030.06|1027.66|1032.5|1030.1|1030.06|1027.66|0
1658397600000|2022-07-21 10:00:00|1029.82|1027.42|1028.84|1026.44|1031.17|1028.77|1027.87|1025.47|0
1658397900000|2022-07-21 10:05:00|1029.21|1026.81|1027.38|1024.98|1031.28|1028.88|1027.38|1024.98|0
1658398200000|2022-07-21 10:10:00|1027.14|1024.74|1027.75|1025.35|1028.84|1026.44|1026.89|1024.49|0
1658398500000|2022-07-21 10:15:00|1027.62|1025.22|1026.4|1024|1029.09|1026.69|1025.67|1023.27|0
1658398800000|2022-07-21 10:20:00|1026.16|1023.76|1026.89|1024.49|1026.89|1024.49|1024.7|1022.3|0
1658399100000|2022-07-21 10:25:00|1026.65|1024.25|1026.4|1024|1027.02|1024.62|1024.7|1022.3|0
1658399400000|2022-07-21 10:30:00|1026.16|1023.76|1025.56|1023.16|1027.13|1024.73|1025.43|1023.03|0
1658399700000|2022-07-21 10:35:00|1025.67|1023.27|1026.89|1024.49|1027.62|1025.22|1025.56|1023.16|0
1658400000000|2022-07-21 10:40:00|1026.65|1024.25|1031.04|1028.64|1031.65|1029.25|1026.65|1024.25|0
1658400300000|2022-07-21 10:45:00|1031.52|1029.12|1032.99|1030.59|1032.99|1030.59|1030.55|1028.15|0
1658400600000|2022-07-21 10:50:00|1032.87|1030.47|1033.6|1031.2|1033.85|1031.45|1032.01|1029.61|0
1658400900000|2022-07-21 10:55:00|1033.85|1031.45|1032.25|1029.85|1034.69|1032.29|1031.03|1028.63|0
1658401200000|2022-07-21 11:00:00|1032.01|1029.61|1032.25|1029.85|1032.99|1030.59|1031.28|1028.88|0
1658401500000|2022-07-21 11:05:00|1032.38|1029.98|1029.94|1027.54|1033.47|1031.07|1029.57|1027.17|0
1658401800000|2022-07-21 11:10:00|1030.06|1027.66|1030.55|1028.15|1032.25|1029.85|1030.06|1027.66|0
1658402100000|2022-07-21 11:15:00|1030.79|1028.39|1030.79|1028.39|1031.03|1028.63|1028.84|1026.44|0
1658402400000|2022-07-21 11:20:00|1030.67|1028.27|1034.21|1031.81|1034.21|1031.81|1030.06|1027.66|0
1658402700000|2022-07-21 11:25:00|1034.45|1032.05|1032.87|1030.47|1034.69|1032.29|1032.5|1030.1|0
1658403000000|2022-07-21 11:30:00|1033.23|1030.83|1031.76|1029.36|1033.72|1031.32|1031.03|1028.63|0
1658403300000|2022-07-21 11:35:00|1031.65|1029.25|1035.91|1033.51|1036.16|1033.76|1031.28|1028.88|0
1658403600000|2022-07-21 11:40:00|1035.8|1033.4|1037.38|1034.98|1037.87|1035.47|1033.96|1031.56|0
1658403900000|2022-07-21 11:45:00|1037.62|1035.22|1033.35|1030.95|1037.87|1035.47|1033.35|1030.95|0
1658404200000|2022-07-21 11:50:00|1033.23|1030.83|1031.76|1029.36|1034.45|1032.05|1031.76|1029.36|0
1658404500000|2022-07-21 11:55:00|1032.01|1029.61|1033.35|1030.95|1034.2|1031.8|1032.01|1029.61|0
1658404800000|2022-07-21 12:00:00|1033.47|1031.07|1030.79|1028.39|1033.71|1031.31|1030.06|1027.66|0
1658405100000|2022-07-21 12:05:00|1030.54|1028.14|1029.81|1027.41|1031.27|1028.87|1027.62|1025.22|0
1658405400000|2022-07-21 12:10:00|1029.57|1027.17|1032.01|1029.61|1032.01|1029.61|1028.84|1026.44|0
1658405700000|2022-07-21 12:15:00|1031.65|1029.25|1026.03|1022.67|1040.06|1036.94|1025.66|1022.3|0
1658406000000|2022-07-21 12:20:00|1026.15|1022.79|1024.2|1020.84|1026.15|1022.79|1019.81|1016.45|0
1658406300000|2022-07-21 12:25:00|1024.44|1021.08|1027.85|1024.49|1029.31|1025.95|1024.44|1021.08|0
1658406600000|2022-07-21 12:30:00|1027.73|1024.37|1021.76|1018.4|1029.56|1026.2|1021.64|1018.28|0
1658406900000|2022-07-21 12:35:00|1021.27|1017.91|1017.74|1014.38|1024.19|1020.83|1017.74|1014.38|0
1658407200000|2022-07-21 12:40:00|1017.86|1014.5|1011.53|1008.17|1019.08|1015.72|1010.8|1007.44|0
1658407500000|2022-07-21 12:45:00|1011.29|1007.93|1013.49|1011.09|1014.21|1011.46|1010.81|1007.93|0
1658407800000|2022-07-21 12:50:00|1014.1|1011.7|1018.84|1016.44|1019.09|1016.69|1012.27|1009.87|0
1658408100000|2022-07-21 12:55:00|1018.6|1016.2|1017.37|1014.97|1018.84|1016.44|1014.69|1012.29|0
1658408400000|2022-07-21 13:00:00|1016.88|1014.48|1021.27|1018.87|1021.76|1019.36|1016.64|1014.24|0
1658408700000|2022-07-21 13:05:00|1021.76|1019.36|1024.93|1022.53|1026.64|1024.24|1021.76|1019.36|0
1658409000000|2022-07-21 13:10:00|1025.17|1022.77|1027.12|1024.72|1027.37|1024.97|1022.98|1020.58|0
1658409300000|2022-07-21 13:15:00|1027.37|1024.97|1031.27|1028.87|1031.76|1029.36|1023.95|1021.55|0
1658409600000|2022-07-21 13:20:00|1031.03|1028.63|1032.98|1030.58|1034.21|1031.81|1029.08|1026.68|0
1658409900000|2022-07-21 13:25:00|1033.23|1030.83|1033.23|1030.83|1035.18|1032.78|1032.5|1030.1|0
1658410200000|2022-07-21 13:30:00|1031.27|1028.87|1039.55|1037.15|1039.55|1037.15|1030.04|1027.64|0
1658410500000|2022-07-21 13:35:00|1042.24|1039.84|1032.47|1030.07|1046.15|1043.75|1031.74|1029.34|0
1658410800000|2022-07-21 13:40:00|1033.21|1030.81|1036.87|1034.47|1037.6|1035.2|1028.82|1026.42|0
1658411100000|2022-07-21 13:45:00|1039.31|1036.91|1031.01|1028.61|1041.26|1038.86|1028.82|1026.42|0
1658411400000|2022-07-21 13:50:00|1031.99|1029.59|1021.01|1018.61|1035.16|1032.76|1021.01|1018.61|0
1658411700000|2022-07-21 13:55:00|1020.77|1018.37|1023.69|1021.29|1025.16|1022.76|1019.8|1017.4|0
1658412000000|2022-07-21 14:00:00|1024.43|1022.03|1038.6|1036.2|1038.6|1036.2|1017.15|1014.75|0
1658412300000|2022-07-21 14:05:00|1038.12|1035.72|1037.63|1035.23|1040.8|1038.4|1032.26|1029.86|0
1658412600000|2022-07-21 14:10:00|1037.14|1034.74|1048.26|1045.86|1050.33|1047.93|1035.43|1033.03|0
1658412900000|2022-07-21 14:15:00|1048.62|1046.22|1037.03|1034.63|1048.86|1046.46|1034.83|1032.43|0
1658413200000|2022-07-21 14:20:00|1036.3|1033.9|1047.64|1045.24|1048.49|1046.09|1034.83|1032.43|0
1658413500000|2022-07-21 14:25:00|1047.27|1044.87|1053.37|1050.97|1057.28|1054.88|1047.02|1044.62|0
1658413800000|2022-07-21 14:30:00|1053.01|1050.61|1054.35|1051.95|1055.32|1052.92|1049.71|1047.31|0
1658414100000|2022-07-21 14:35:00|1053.61|1051.21|1043.08|1040.68|1053.61|1051.21|1043.08|1040.68|0
1658414400000|2022-07-21 14:40:00|1042.96|1040.56|1039.91|1037.51|1045.77|1043.37|1039.42|1037.02|0
1658414700000|2022-07-21 14:45:00|1039.66|1037.26|1042.84|1040.44|1043.69|1041.29|1039.17|1036.77|0
1658415000000|2022-07-21 14:50:00|1041.86|1039.46|1036.84|1034.44|1043.08|1040.68|1036.84|1034.44|0
1658415300000|2022-07-21 14:55:00|1036.35|1033.95|1030|1027.6|1037.81|1035.41|1029.27|1026.87|0
1658415600000|2022-07-21 15:00:00|1030.25|1027.85|1025.12|1022.72|1032.69|1030.29|1025.12|1022.72|0
1658415900000|2022-07-21 15:05:00|1024.88|1022.48|1028.54|1026.14|1030.24|1027.84|1024.88|1022.48|0
1658416200000|2022-07-21 15:10:00|1028.05|1025.65|1029.9|1027.5|1032.34|1029.94|1027.81|1025.41|0
1658416500000|2022-07-21 15:15:00|1029.41|1027.01|1028.68|1026.28|1032.34|1029.94|1027.22|1024.82|0
1658416800000|2022-07-21 15:20:00|1029.17|1026.77|1032.59|1030.19|1034.42|1032.02|1027.22|1024.82|0
1658417100000|2022-07-21 15:25:00|1032.34|1029.94|1025.75|1023.35|1033.07|1030.67|1025.75|1023.35|0
1658417400000|2022-07-21 15:30:00|1024.04|1021.64|1015.76|1013.36|1028.68|1026.28|1015.76|1013.36|0
1658417700000|2022-07-21 15:35:00|1016.24|1013.84|1019.66|1017.26|1019.66|1017.26|1014.54|1012.14|0
1658418000000|2022-07-21 15:40:00|1019.41|1017.01|1018.92|1016.52|1019.78|1017.38|1016.73|1014.33|0
1658418300000|2022-07-21 15:45:00|1018.81|1016.41|1022.34|1019.94|1022.58|1020.18|1016.97|1014.57|0
1658418600000|2022-07-21 15:50:00|1022.22|1019.82|1020.39|1017.99|1023.07|1020.67|1018.68|1016.28|0
1658418900000|2022-07-21 15:55:00|1019.9|1017.5|1019.17|1016.77|1020.39|1017.99|1016.97|1014.57|0
1658419200000|2022-07-21 16:00:00|1019.9|1017.5|1011.98|1009.58|1020.14|1017.74|1011.37|1008.97|0
1658419500000|2022-07-21 16:05:00|1011.86|1009.46|1005.53|1003.13|1013.08|1010.68|1005.04|1002.64|0
1658419800000|2022-07-21 16:10:00|1005.29|1002.89|1009.42|1007.02|1012.83|1010.43|1004.8|1002.4|0
1658420100000|2022-07-21 16:15:00|1009.18|1006.78|1007.42|1005.02|1010.84|1008.44|1006.2|1003.8|0
1658420400000|2022-07-21 16:20:00|1006.93|1004.53|1004.98|1002.58|1009.13|1006.73|1004.98|1002.58|0
1658420700000|2022-07-21 16:25:00|1005.47|1003.07|1000.35|997.95|1006.2|1003.8|999.86|997.46|0
1658421000000|2022-07-21 16:30:00|1000.84|998.44|1000.94|998.54|1001.18|998.78|997.42|995.02|0
1658421300000|2022-07-21 16:35:00|1000.7|998.3|999.48|997.08|1002.4|1000|998.75|996.35|0
1658421600000|2022-07-21 16:40:00|999.73|997.33|1002.64|1000.24|1002.64|1000.24|999|996.6|0
1658421900000|2022-07-21 16:45:00|1002.4|1000|1004.1|1001.7|1005.07|1002.67|1001.91|999.51|0
1658422200000|2022-07-21 16:50:00|1003.86|1001.46|1002.4|1000|1003.86|1001.46|1000.94|998.54|0
1658422500000|2022-07-21 16:55:00|1002.15|999.75|1001.18|998.78|1003.13|1000.73|1000.21|997.81|0
1658422800000|2022-07-21 17:00:00|1000.94|998.54|1001.42|999.02|1003.86|1001.46|999.97|997.57|0
1658423100000|2022-07-21 17:05:00|1001.18|998.78|1001.18|998.78|1003.13|1000.73|998.51|996.11|0
1658423400000|2022-07-21 17:10:00|1001.67|999.27|1006.29|1003.89|1006.53|1004.13|1000.7|998.3|0
1658423700000|2022-07-21 17:15:00|1006.41|1004.01|1003.29|1000.89|1007.02|1004.62|1001.59|999.19|0
1658424000000|2022-07-21 17:20:00|1003.78|1001.38|1008.64|1006.24|1008.64|1006.24|1001.34|998.94|0
1658424300000|2022-07-21 17:25:00|1008.15|1005.75|1008.4|1006|1011.32|1008.92|1007.42|1005.02|0
1658424600000|2022-07-21 17:30:00|1008.15|1005.75|1014.73|1012.33|1016.68|1014.28|1007.67|1005.27|0
1658424900000|2022-07-21 17:35:00|1015.46|1013.06|1009.37|1006.97|1016.92|1014.52|1008.64|1006.24|0
1658425200000|2022-07-21 17:40:00|1008.88|1006.48|1006.94|1004.54|1009.61|1007.21|1005.72|1003.32|0
1658425500000|2022-07-21 17:45:00|1006.21|1003.81|1009.74|1007.34|1010.83|1008.43|1006.21|1003.81|0
1658425800000|2022-07-21 17:50:00|1010.1|1007.7|1015.22|1012.82|1015.46|1013.06|1009.86|1007.46|0
1658426100000|2022-07-21 17:55:00|1015.7|1013.3|1009.61|1007.21|1016.19|1013.79|1009.13|1006.73|0
1658426400000|2022-07-21 18:00:00|1009.37|1006.97|1008.88|1006.48|1011.32|1008.92|1007.67|1005.27|0
1658426700000|2022-07-21 18:05:00|1008.64|1006.24|1005.47|1003.07|1009.86|1007.46|1003.77|1001.37|0
1658427000000|2022-07-21 18:10:00|1005.72|1003.32|1002.31|999.91|1006.45|1004.05|1002.31|999.91|0
1658427300000|2022-07-21 18:15:00|1002.07|999.67|1002.31|999.91|1004.38|1001.98|1000.85|998.45|0
1658427600000|2022-07-21 18:20:00|1002.56|1000.16|1001.83|999.43|1003.04|1000.64|1000.37|997.97|0
1658427900000|2022-07-21 18:25:00|1002.07|999.67|1002.07|999.67|1004.74|1002.34|1001.1|998.7|0
1658428200000|2022-07-21 18:30:00|1002.8|1000.4|1006.45|1004.05|1006.45|1004.05|1002.8|1000.4|0
1658428500000|2022-07-21 18:35:00|1006.69|1004.29|1003.53|1001.13|1009.12|1006.72|1003.53|1001.13|0
1658428800000|2022-07-21 18:40:00|1003.28|1000.88|1008.88|1006.48|1009.12|1006.72|1003.04|1000.64|0
1658429100000|2022-07-21 18:45:00|1008.64|1006.24|1006.93|1004.53|1010.58|1008.18|1006.93|1004.53|0
1658429400000|2022-07-21 18:50:00|1006.69|1004.29|1006.2|1003.8|1008.64|1006.24|1005.23|1002.83|0
1658429700000|2022-07-21 18:55:00|1005.96|1003.56|1004.74|1002.34|1006.69|1004.29|1002.31|999.91|0
1658430000000|2022-07-21 19:00:00|1005.23|1002.83|999.88|997.48|1005.23|1002.83|999.88|997.48|0
1658430300000|2022-07-21 19:05:00|1000.36|997.96|995.26|992.86|1001.09|998.69|995.02|992.62|0
1658430600000|2022-07-21 19:10:00|995.02|992.62|1000|997.6|1001.34|998.94|995.02|992.62|0
1658430900000|2022-07-21 19:15:00|1000.36|997.96|1000.12|997.72|1003.52|1001.12|999.27|996.87|0
1658431200000|2022-07-21 19:20:00|1000.61|998.21|1001.33|998.93|1002.79|1000.39|1000.12|997.72|0
1658431500000|2022-07-21 19:25:00|1001.09|998.69|998.9|996.5|1001.33|998.93|997.45|995.05|0
1658431800000|2022-07-21 19:30:00|999.15|996.75|997.44|995.04|1000.85|998.45|996.47|994.07|0
1658432100000|2022-07-21 19:35:00|997.2|994.8|999.87|997.47|1000.12|997.72|995.01|992.61|0
1658432400000|2022-07-21 19:40:00|1000.12|997.72|996.47|994.07|1000.12|997.72|996.23|993.83|0
1658432700000|2022-07-21 19:45:00|996.71|994.31|996.71|994.31|998.06|995.66|995.5|993.1|0
1658433000000|2022-07-21 19:50:00|993.56|991.16|991.61|989.21|993.8|991.4|991.13|988.73|0
1658433300000|2022-07-21 19:55:00|991.74|989.34|986.97|984.57|992.58|990.18|986.97|984.57|0
1658433600000|2022-07-21 20:00:00|986.73|984.33|987.46|985.06|987.7|985.3|984.3|981.9|0
1658433900000|2022-07-21 20:05:00|987.7|985.3|989.65|987.25|989.89|987.49|987.7|985.3|0
1658434200000|2022-07-21 20:10:00|989.89|987.49|998.4|996|998.4|996|989.89|987.49|0
1658434500000|2022-07-21 20:15:00|998.36|995.56|1000.79|997.99|1001.28|998.48|996.9|994.1|0
1658434800000|2022-07-21 20:20:00|1000.31|997.51|999.58|996.78|1002.25|999.45|998.36|995.56|0
1658435100000|2022-07-21 20:25:00|999.33|996.53|999.33|996.53|999.57|996.77|998.84|996.04|0
1658435400000|2022-07-21 20:30:00|999.09|996.29|998.36|995.56|999.33|996.53|997.87|995.07|0
1658435700000|2022-07-21 20:35:00|998.11|995.31|998.11|995.31|998.11|995.31|996.41|993.61|0
1658436000000|2022-07-21 20:40:00|997.87|995.07|999.33|996.53|999.57|996.77|997.38|994.58|0
1658436300000|2022-07-21 20:45:00|999.57|996.77|998.84|996.04|1000.06|997.26|998.84|996.04|0
1658436600000|2022-07-21 20:50:00|999.57|996.77|999.82|997.02|1000.06|997.26|998.84|996.04|0
1658436900000|2022-07-21 20:55:00|1000.06|997.26|997.27|994.47|1000.06|997.26|997.27|994.47|0
1658437200000|2022-07-21 21:00:00|997.46|994.66|997.95|995.15|998.12|995.32|997.31|994.51|0
1658437500000|2022-07-21 21:05:00|997.73|994.93|997.8|995|998.23|995.43|997.66|994.86|0
1658437800000|2022-07-21 21:10:00|998.05|995.25|997.31|994.51|998.05|995.25|997.1|994.3|0
1658438100000|2022-07-21 21:15:00|997.27|994.47|997.1|994.3|997.35|994.55|996.88|994.08|0
1658438400000|2022-07-21 21:20:00|997.06|994.26|997.98|995.18|998.27|995.47|997.06|994.26|0
1658438700000|2022-07-21 21:25:00|997.84|995.04|998.33|995.53|998.66|995.86|997.84|995.04|0
1658439000000|2022-07-21 21:30:00|998.23|995.43|998.09|995.29|998.73|995.93|998.09|995.29|0
1658439300000|2022-07-21 21:35:00|998.27|995.47|998.3|995.5|998.33|995.53|997.69|994.89|0
1658439600000|2022-07-21 21:40:00|998.37|995.57|998.37|995.57|998.52|995.72|998.3|995.5|0
1658439900000|2022-07-21 21:45:00|998.44|995.64|998.95|996.15|998.95|996.15|998.37|995.57|0
1658440200000|2022-07-21 21:50:00|998.76|995.96|998.73|995.93|999.4|996.6|998.26|995.46|0
1658440500000|2022-07-21 21:55:00|998.69|995.89|999.19|996.39|999.26|996.46|998.69|995.89|0
1658440800000|2022-07-21 22:00:00|999.94|997.14|1002.86|1000.06|1003.22|1000.42|999.08|996.28|0
1658441100000|2022-07-21 22:05:00|1003.35|1000.55|1004.19|1001.39|1005.66|1002.86|1003.35|1000.55|0
1658441400000|2022-07-21 22:10:00|1003.95|1001.15|1004.19|1001.39|1005.66|1002.86|1003.71|1000.91|0
1658441700000|2022-07-21 22:15:00|1004.32|1001.52|1001.76|998.96|1005.17|1002.37|1001.76|998.96|0
1658442000000|2022-07-21 22:20:00|1002|999.2|1002|999.2|1002|999.2|999.45|996.65|0
1658442300000|2022-07-21 22:25:00|1001.76|998.96|1000.54|997.74|1002.25|999.45|999.69|996.89|0
1658442600000|2022-07-21 22:30:00|1000.3|997.5|1000.05|997.25|1001.27|998.47|998.84|996.04|0
1658442900000|2022-07-21 22:35:00|1000.54|997.74|1002.24|999.44|1002.49|999.69|1000.54|997.74|0
1658443200000|2022-07-21 22:40:00|1002.49|999.69|1002|999.2|1002.49|999.69|1001.51|998.71|0
1658443500000|2022-07-21 22:45:00|1002.13|999.33|1001.51|998.71|1002.97|1000.17|1001.03|998.23|0
1658443800000|2022-07-21 22:50:00|1001.27|998.47|1002.24|999.44|1002.97|1000.17|1001.27|998.47|0
1658444100000|2022-07-21 22:55:00|1002|999.2|1002.37|999.57|1002.49|999.69|1001.51|998.71|0
1658444400000|2022-07-21 23:00:00|1002.13|999.33|1002.37|999.57|1002.97|1000.17|1002|999.2|0
1658444700000|2022-07-21 23:05:00|1002.24|999.44|1002.73|999.93|1003.22|1000.42|1002|999.2|0
1658445000000|2022-07-21 23:10:00|1002.97|1000.17|1002.97|1000.17|1002.97|1000.17|1002.24|999.44|0
1658445300000|2022-07-21 23:15:00|1002.73|999.93|1003.46|1000.66|1004.19|1001.39|1002.24|999.44|0
1658445600000|2022-07-21 23:20:00|1003.59|1000.79|1003.34|1000.54|1004.19|1001.39|1003.22|1000.42|0
1658445900000|2022-07-21 23:25:00|1003.46|1000.66|1001.75|998.95|1003.7|1000.9|1001.51|998.71|0
1658446200000|2022-07-21 23:30:00|1002|999.2|1001.51|998.71|1002.97|1000.17|1000.78|997.98|0
1658446500000|2022-07-21 23:35:00|1001.75|998.95|1002.97|1000.17|1003.46|1000.66|1001.75|998.95|0
1658446800000|2022-07-21 23:40:00|1002.73|999.93|1002|999.2|1002.85|1000.05|1001.75|998.95|0
1658447100000|2022-07-21 23:45:00|1002.24|999.44|1002.24|999.44|1003.21|1000.41|1001.51|998.71|0
1658447400000|2022-07-21 23:50:00|1002.37|999.57|1004.43|1001.63|1004.68|1001.88|1002.24|999.44|0
1658447700000|2022-07-21 23:55:00|1004.19|1001.39|1004.43|1001.63|1004.92|1002.12|1003.7|1000.9|0
1658448000000|2022-07-22 00:00:00|1004.92|1002.12|1005.41|1002.61|1007.84|1005.04|1004.92|1002.12|0
1658448300000|2022-07-22 00:05:00|1005.16|1002.36|1006.87|1004.07|1006.87|1004.07|1005.16|1002.36|0
1658448600000|2022-07-22 00:10:00|1006.99|1004.19|1006.38|1003.58|1007.84|1005.04|1006.14|1003.34|0
1658448900000|2022-07-22 00:15:00|1006.51|1003.71|1004.43|1001.63|1006.62|1003.82|1003.7|1000.9|0
1658449200000|2022-07-22 00:20:00|1004.19|1001.39|1003.7|1000.9|1004.43|1001.63|1002.97|1000.17|0
1658449500000|2022-07-22 00:25:00|1003.46|1000.66|1004.67|1001.87|1004.67|1001.87|1002.72|999.92|0
1658449800000|2022-07-22 00:30:00|1004.56|1001.76|1003.94|1001.14|1004.67|1001.87|1002.72|999.92|0
1658450100000|2022-07-22 00:35:00|1004.07|1001.27|1002.48|999.68|1005.4|1002.6|1002.24|999.44|0
1658450400000|2022-07-22 00:40:00|1002.24|999.44|1004.19|1001.39|1004.43|1001.63|1002.24|999.44|0
1658450700000|2022-07-22 00:45:00|1004.43|1001.63|1003.34|1000.54|1004.43|1001.63|1002.97|1000.17|0
1658451000000|2022-07-22 00:50:00|1003.45|1000.65|1002.48|999.68|1003.45|1000.65|1002.24|999.44|0
1658451300000|2022-07-22 00:55:00|1002.24|999.44|1001.51|998.71|1002.72|999.92|1001.26|998.46|0
1658451600000|2022-07-22 01:00:00|1001.63|998.83|1004.55|1001.75|1005.16|1002.36|1001.51|998.71|0
1658451900000|2022-07-22 01:05:00|1004.67|1001.87|1004.67|1001.87|1004.91|1002.11|1003.7|1000.9|0
1658452200000|2022-07-22 01:10:00|1004.91|1002.11|1004.91|1002.11|1005.89|1003.09|1004.67|1001.87|0
1658452500000|2022-07-22 01:15:00|1005.04|1002.24|1005.89|1003.09|1007.11|1004.31|1004.67|1001.87|0
1658452800000|2022-07-22 01:20:00|1005.64|1002.84|1005.28|1002.48|1006.13|1003.33|1004.43|1001.63|0
1658453100000|2022-07-22 01:25:00|1005.4|1002.6|1003.94|1001.14|1005.4|1002.6|1002.96|1000.16|0
1658453400000|2022-07-22 01:30:00|1003.7|1000.9|1001.75|998.95|1003.7|1000.9|1001.75|998.95|0
1658453700000|2022-07-22 01:35:00|1001.5|998.7|1000.29|997.49|1002.48|999.68|999.31|996.51|0
1658454000000|2022-07-22 01:40:00|1000.04|997.24|998.95|996.15|1000.17|997.37|997.61|994.81|0
1658454300000|2022-07-22 01:45:00|998.82|996.02|1001.39|998.59|1001.5|998.7|998.82|996.02|0
1658454600000|2022-07-22 01:50:00|1001.5|998.7|1001.26|998.46|1002.48|999.68|1000.53|997.73|0
1658454900000|2022-07-22 01:55:00|1001.38|998.58|1000.41|997.61|1001.75|998.95|1000.17|997.37|0
1658455200000|2022-07-22 02:00:00|1000.53|997.73|999.92|997.12|1001.26|998.46|999.55|996.75|0
1658455500000|2022-07-22 02:05:00|999.8|997|1001.74|998.94|1001.74|998.94|999.68|996.88|0
1658455800000|2022-07-22 02:10:00|1001.5|998.7|1002.96|1000.16|1002.96|1000.16|1001.5|998.7|0
1658456100000|2022-07-22 02:15:00|1003.45|1000.65|1002.72|999.92|1003.94|1001.14|1002.47|999.67|0
1658456400000|2022-07-22 02:20:00|1002.84|1000.04|1003.69|1000.89|1003.69|1000.89|1002.23|999.43|0
1658456700000|2022-07-22 02:25:00|1003.94|1001.14|1004.42|1001.62|1004.91|1002.11|1003.09|1000.29|0
1658457000000|2022-07-22 02:30:00|1004.67|1001.87|1004.67|1001.87|1004.91|1002.11|1003.69|1000.89|0
1658457300000|2022-07-22 02:35:00|1004.79|1001.99|1006.25|1003.45|1006.37|1003.57|1004.67|1001.87|0
1658457600000|2022-07-22 02:40:00|1006.13|1003.33|1004.18|1001.38|1006.13|1003.33|1004.18|1001.38|0
1658457900000|2022-07-22 02:45:00|1004.06|1001.26|1004.91|1002.11|1005.15|1002.35|1003.93|1001.13|0
1658458200000|2022-07-22 02:50:00|1005.03|1002.23|1004.3|1001.5|1005.4|1002.6|1003.69|1000.89|0
1658458500000|2022-07-22 02:55:00|1004.18|1001.38|1005.15|1002.35|1005.15|1002.35|1004.18|1001.38|0
1658458800000|2022-07-22 03:00:00|1005.03|1002.23|1004.18|1001.38|1005.03|1002.23|1003.2|1000.4|0
1658459100000|2022-07-22 03:05:00|1003.93|1001.13|1004.18|1001.38|1005.15|1002.35|1003.69|1000.89|0
1658459400000|2022-07-22 03:10:00|1004.42|1001.62|1003.69|1000.89|1004.42|1001.62|1003.2|1000.4|0
1658459700000|2022-07-22 03:15:00|1003.57|1000.77|1004.66|1001.86|1004.66|1001.86|1002.71|999.91|0
1658460000000|2022-07-22 03:20:00|1004.91|1002.11|1005.39|1002.59|1006.12|1003.32|1004.55|1001.75|0
1658460300000|2022-07-22 03:25:00|1005.52|1002.72|1003.69|1000.89|1005.64|1002.84|1003.69|1000.89|0
1658460600000|2022-07-22 03:30:00|1003.57|1000.77|1002.96|1000.16|1003.81|1001.01|1002.6|999.8|0
1658460900000|2022-07-22 03:35:00|1002.84|1000.04|1003.44|1000.64|1003.93|1001.13|1002.71|999.91|0
1658461200000|2022-07-22 03:40:00|1003.2|1000.4|1002.71|999.91|1003.69|1000.89|1002.71|999.91|0
1658461500000|2022-07-22 03:45:00|1002.84|1000.04|1002.71|999.91|1002.96|1000.16|1001.98|999.18|0
1658461800000|2022-07-22 03:50:00|1002.6|999.8|1003.57|1000.77|1003.69|1000.89|1002.47|999.67|0
1658462100000|2022-07-22 03:55:00|1003.44|1000.64|1002.22|999.42|1003.44|1000.64|1002.22|999.42|0
1658462400000|2022-07-22 04:00:00|1001.98|999.18|1001.49|998.69|1002.22|999.42|1001.49|998.69|0
1658462700000|2022-07-22 04:05:00|1001.74|998.94|1001.25|998.45|1001.98|999.18|1001.25|998.45|0
1658463000000|2022-07-22 04:10:00|1001.01|998.21|1001.98|999.18|1001.98|999.18|1001.01|998.21|0
1658463300000|2022-07-22 04:15:00|1002.11|999.31|1001.98|999.18|1002.71|999.91|1001.98|999.18|0
1658463600000|2022-07-22 04:20:00|1002.11|999.31|1001.49|998.69|1002.11|999.31|1001.25|998.45|0
1658463900000|2022-07-22 04:25:00|1001.74|998.94|1002.47|999.67|1002.71|999.91|1001.74|998.94|0
1658464200000|2022-07-22 04:30:00|1002.22|999.42|1003.68|1000.88|1003.68|1000.88|1002.22|999.42|0
1658464500000|2022-07-22 04:35:00|1003.57|1000.77|1003.2|1000.4|1003.68|1000.88|1002.47|999.67|0
1658464800000|2022-07-22 04:40:00|1003.44|1000.64|1003.44|1000.64|1003.68|1000.88|1002.95|1000.15|0
1658465100000|2022-07-22 04:45:00|1003.68|1000.88|1003.2|1000.4|1003.68|1000.88|1002.95|1000.15|0
1658465400000|2022-07-22 04:50:00|1003.44|1000.64|1003.68|1000.88|1003.93|1001.13|1003.44|1000.64|0
1658465700000|2022-07-22 04:55:00|1003.81|1001.01|1004.66|1001.86|1004.78|1001.98|1003.2|1000.4|0
1658466000000|2022-07-22 05:00:00|1004.9|1002.1|1002.71|999.91|1005.63|1002.83|1002.71|999.91|0
1658466300000|2022-07-22 05:05:00|1002.95|1000.15|1004.17|1001.37|1004.9|1002.1|1001.73|998.93|0
1658466600000|2022-07-22 05:10:00|1004.41|1001.61|1006.12|1003.32|1008.31|1005.51|1003.81|1001.01|0
1658466900000|2022-07-22 05:15:00|1006.36|1003.56|1005.39|1002.59|1007.34|1004.54|1004.9|1002.1|0
1658467200000|2022-07-22 05:20:00|1005.14|1002.34|1005.39|1002.59|1005.87|1003.07|1004.9|1002.1|0
1658467500000|2022-07-22 05:25:00|1005.27|1002.47|1003.44|1000.64|1005.27|1002.47|1003.44|1000.64|0
1658467800000|2022-07-22 05:30:00|1003.68|1000.88|1006.49|1003.69|1007.71|1004.91|1003.44|1000.64|0
1658468100000|2022-07-22 05:35:00|1006.36|1003.56|1006.85|1004.05|1007.58|1004.78|1006.12|1003.32|0
1658468400000|2022-07-22 05:40:00|1007.09|1004.29|1007.58|1004.78|1007.58|1004.78|1006.36|1003.56|0
1658468700000|2022-07-22 05:45:00|1007.33|1004.53|1007.09|1004.29|1007.58|1004.78|1006.6|1003.8|0
1658469000000|2022-07-22 05:50:00|1006.85|1004.05|1007.09|1004.29|1007.58|1004.78|1006.6|1003.8|0
1658469300000|2022-07-22 05:55:00|1007.33|1004.53|1007.09|1004.29|1007.58|1004.78|1006.36|1003.56|0
1658469600000|2022-07-22 06:00:00|1007.33|1004.53|1006.85|1004.05|1007.33|1004.53|1004.41|1001.61|0
1658469900000|2022-07-22 06:05:00|1006.6|1003.8|1006.11|1003.31|1006.85|1004.05|1004.65|1001.85|0
1658470200000|2022-07-22 06:10:00|1006.36|1003.56|1004.78|1001.98|1006.84|1004.04|1004.16|1001.36|0
1658470500000|2022-07-22 06:15:00|1004.9|1002.1|1005.27|1002.47|1005.63|1002.83|1003.43|1000.63|0
1658470800000|2022-07-22 06:20:00|1005.14|1002.34|1003.92|1001.12|1005.51|1002.71|1003.92|1001.12|0
1658471100000|2022-07-22 06:25:00|1004.05|1001.25|1003.19|1000.39|1005.87|1003.07|1002.7|999.9|0
1658471400000|2022-07-22 06:30:00|1002.95|1000.15|1002.95|1000.15|1003.68|1000.88|1001.48|998.68|0
1658471700000|2022-07-22 06:35:00|1003.19|1000.39|1002.94|1000.14|1003.32|1000.52|1002.21|999.41|0
1658472000000|2022-07-22 06:40:00|1002.7|999.9|1001.24|998.44|1003.19|1000.39|1000.51|997.71|0
1658472300000|2022-07-22 06:45:00|1001.48|998.68|998.8|996|1001.48|998.68|998.07|995.27|0
1658472600000|2022-07-22 06:50:00|998.93|996.13|1000.51|997.71|1001.48|998.68|998.93|996.13|0
1658472900000|2022-07-22 06:55:00|1000.39|997.59|999.9|997.1|1001.24|998.44|999.78|996.98|0
1658473200000|2022-07-22 07:00:00|999.05|996.25|999.2|996.4|1004.56|1001.76|998.8|996|0
1658473500000|2022-07-22 07:05:00|998.96|996.16|997.79|995.39|1002.41|1000.01|997.79|995.39|0
1658473800000|2022-07-22 07:10:00|998.16|995.76|995.36|992.96|999|996.6|995.36|992.96|0
1658474100000|2022-07-22 07:15:00|993.05|990.65|1000.22|997.82|1000.22|997.82|993.05|990.65|0
1658474400000|2022-07-22 07:20:00|999.73|997.33|996.81|994.41|999.73|997.33|995.84|993.44|0
1658474700000|2022-07-22 07:25:00|996.57|994.17|1000.22|997.82|1000.22|997.82|995.35|992.95|0
1658475000000|2022-07-22 07:30:00|999.73|997.33|1002.41|1000.01|1004.24|1001.84|998.76|996.36|0
1658475300000|2022-07-22 07:35:00|1002.65|1000.25|1006.3|1003.9|1007.28|1004.88|1000.71|998.31|0
1658475600000|2022-07-22 07:40:00|1006.55|1004.15|1006.79|1004.39|1008.01|1005.61|1005.09|1002.69|0
1658475900000|2022-07-22 07:45:00|1006.55|1004.15|1005.33|1002.93|1006.67|1004.27|1005.09|1002.69|0
1658476200000|2022-07-22 07:50:00|1005.21|1002.81|1004.6|1002.2|1007.4|1005|1004.48|1002.08|0
1658476500000|2022-07-22 07:55:00|1004.72|1002.32|1003.14|1000.74|1004.72|1002.32|1001.19|998.79|0
1658476800000|2022-07-22 08:00:00|1002.16|999.76|1005.08|1002.68|1006.55|1004.15|1001.92|999.52|0
1658477100000|2022-07-22 08:05:00|1004.84|1002.44|1006.55|1004.15|1007.28|1004.88|1004.6|1002.2|0
1658477400000|2022-07-22 08:10:00|1006.67|1004.27|1001.56|999.16|1006.79|1004.39|1001.56|999.16|0
1658477700000|2022-07-22 08:15:00|1001.92|999.52|1003.14|1000.74|1003.14|1000.74|999.73|997.33|0
1658478000000|2022-07-22 08:20:00|1003.02|1000.62|1003.51|1001.11|1005.08|1002.68|1002.65|1000.25|0
1658478300000|2022-07-22 08:25:00|1003.38|1000.98|1000.46|998.06|1003.38|1000.98|1000.46|998.06|0
1658478600000|2022-07-22 08:30:00|1000.21|997.81|1001.67|999.27|1003.14|1000.74|999.48|997.08|0
1658478900000|2022-07-22 08:35:00|1001.43|999.03|999.73|997.33|1001.43|999.03|998.75|996.35|0
1658479200000|2022-07-22 08:40:00|999.48|997.08|999.24|996.84|999.73|997.33|996.32|993.92|0
1658479500000|2022-07-22 08:45:00|999.37|996.97|1000.21|997.81|1000.58|998.18|997.78|995.38|0
1658479800000|2022-07-22 08:50:00|1000.1|997.7|999.73|997.33|1000.34|997.94|998.75|996.35|0
1658480100000|2022-07-22 08:55:00|999.48|997.08|999.85|997.45|1000.83|998.43|999.12|996.72|0
1658480400000|2022-07-22 09:00:00|999.97|997.57|998.75|996.35|1000.58|998.18|997.54|995.14|0
1658480700000|2022-07-22 09:05:00|998.88|996.48|997.91|995.51|998.88|996.48|995.59|993.19|0
1658481000000|2022-07-22 09:10:00|997.78|995.38|997.05|994.65|997.78|995.38|995.1|992.7|0
1658481300000|2022-07-22 09:15:00|997.18|994.78|994.62|992.22|997.18|994.78|993.89|991.49|0
1658481600000|2022-07-22 09:20:00|994.5|992.1|995.83|993.43|996.56|994.16|994.13|991.73|0
1658481900000|2022-07-22 09:25:00|995.96|993.56|998.63|996.23|998.75|996.35|995.83|993.43|0
1658482200000|2022-07-22 09:30:00|998.51|996.11|999.97|997.57|999.97|997.57|998.02|995.62|0
1658482500000|2022-07-22 09:35:00|999.72|997.32|1000.34|997.94|1000.7|998.3|998.75|996.35|0
1658482800000|2022-07-22 09:40:00|1000.45|998.05|999.36|996.96|1000.45|998.05|998.75|996.35|0
1658483100000|2022-07-22 09:45:00|999.48|997.08|997.53|995.13|999.97|997.57|997.53|995.13|0
1658483400000|2022-07-22 09:50:00|997.42|995.02|997.53|995.13|997.9|995.5|996.32|993.92|0
1658483700000|2022-07-22 09:55:00|997.66|995.26|1000.21|997.81|1000.21|997.81|997.29|994.89|0
1658484000000|2022-07-22 10:00:00|999.97|997.57|995.83|993.43|1000.21|997.81|995.59|993.19|0
1658484300000|2022-07-22 10:05:00|995.59|993.19|997.29|994.89|998.75|996.35|994.86|992.46|0
1658484600000|2022-07-22 10:10:00|997.42|995.02|998.87|996.47|999.96|997.56|997.17|994.77|0
1658484900000|2022-07-22 10:15:00|998.63|996.23|998.39|995.99|1000.45|998.05|998.39|995.99|0
1658485200000|2022-07-22 10:20:00|998.26|995.86|999.36|996.96|999.96|997.56|998.02|995.62|0
1658485500000|2022-07-22 10:25:00|999.72|997.32|998.39|995.99|999.96|997.56|998.26|995.86|0
1658485800000|2022-07-22 10:30:00|998.26|995.86|995.95|993.55|998.99|996.59|995.83|993.43|0
1658486100000|2022-07-22 10:35:00|995.83|993.43|995.58|993.18|996.07|993.67|994.61|992.21|0
1658486400000|2022-07-22 10:40:00|995.47|993.07|993.64|991.24|996.31|993.91|993.4|991|0
1658486700000|2022-07-22 10:45:00|993.88|991.48|993.88|991.48|993.88|991.48|992.67|990.27|0
1658487000000|2022-07-22 10:50:00|993.64|991.24|995.1|992.7|995.58|993.18|992.67|990.27|0
1658487300000|2022-07-22 10:55:00|995.34|992.94|996.56|994.16|997.04|994.64|994.13|991.73|0
1658487600000|2022-07-22 11:00:00|996.8|994.4|997.77|995.37|999.47|997.07|996.07|993.67|0
1658487900000|2022-07-22 11:05:00|997.9|995.5|998.5|996.1|999.96|997.56|997.53|995.13|0
1658488200000|2022-07-22 11:10:00|998.26|995.86|998.34|995.94|999.47|997.07|998.01|995.61|0
1658488500000|2022-07-22 11:15:00|998.47|996.07|998.83|996.43|999.56|997.16|997.37|994.97|0
1658488800000|2022-07-22 11:20:00|998.59|996.19|998.34|995.94|999.07|996.67|997.86|995.46|0
1658489100000|2022-07-22 11:25:00|998.1|995.7|996.15|993.75|998.34|995.94|996.15|993.75|0
1658489400000|2022-07-22 11:30:00|995.91|993.51|997.5|995.1|998.59|996.19|995.67|993.27|0
1658489700000|2022-07-22 11:35:00|997.61|995.21|996.15|993.75|998.59|996.19|995.91|993.51|0
1658490000000|2022-07-22 11:40:00|996.4|994|994.69|992.29|996.4|994|993.48|991.08|0
1658490300000|2022-07-22 11:45:00|994.45|992.05|993.96|991.56|995.42|993.02|992.5|990.1|0
1658490600000|2022-07-22 11:50:00|994.2|991.8|992.5|990.1|994.45|992.05|992.5|990.1|0
1658490900000|2022-07-22 11:55:00|992.26|989.86|991.29|988.89|993.23|990.83|990.8|988.4|0
1658491200000|2022-07-22 12:00:00|991.53|989.13|994.2|991.8|994.82|992.42|991.53|989.13|0
1658491500000|2022-07-22 12:05:00|994.45|992.05|993.19|990.79|994.45|992.05|992.46|990.06|0
1658491800000|2022-07-22 12:10:00|993.44|991.04|991.73|989.33|993.93|991.53|991.73|989.33|0
1658492100000|2022-07-22 12:15:00|991.98|989.58|989.78|987.38|992.1|989.7|989.54|987.14|0
1658492400000|2022-07-22 12:20:00|990.03|987.63|989.54|987.14|991|988.6|989.05|986.65|0
1658492700000|2022-07-22 12:25:00|989.3|986.9|991.98|989.58|992.22|989.82|989.3|986.9|0
1658493000000|2022-07-22 12:30:00|992.22|989.82|991.49|989.09|992.46|990.06|990.03|987.63|0
1658493300000|2022-07-22 12:35:00|991.73|989.33|992.62|990.22|993.19|990.79|991|988.6|0
1658493600000|2022-07-22 12:40:00|992.86|990.46|992.13|989.73|994.2|991.8|991.64|989.24|0
1658493900000|2022-07-22 12:45:00|992.37|989.97|990.67|988.27|992.37|989.97|989.94|987.54|0
1658494200000|2022-07-22 12:50:00|990.91|988.51|991.15|988.75|992.13|989.73|990.42|988.02|0
1658494500000|2022-07-22 12:55:00|991.4|989|992.13|989.73|992.86|990.46|991.4|989|0
1658494800000|2022-07-22 13:00:00|991.88|989.48|990.91|988.51|992.61|990.21|989.94|987.54|0
1658495100000|2022-07-22 13:05:00|991.15|988.75|990.42|988.02|991.4|989|988.72|986.32|0
1658495400000|2022-07-22 13:10:00|990.18|987.78|987.5|985.1|990.42|988.02|987.02|984.62|0
1658495700000|2022-07-22 13:15:00|987.75|985.35|988.48|986.08|988.96|986.56|987.5|985.1|0
1658496000000|2022-07-22 13:20:00|988.23|985.83|985.68|983.28|988.48|986.08|985.07|982.67|0
1658496300000|2022-07-22 13:25:00|985.8|983.4|985.32|982.92|987.02|984.62|985.07|982.67|0
1658496600000|2022-07-22 13:30:00|986.29|983.89|991.04|988.64|991.29|988.89|979.97|977.57|0
1658496900000|2022-07-22 13:35:00|991.29|988.89|978.23|975.83|994.21|991.81|977.59|975.19|0
1658497200000|2022-07-22 13:40:00|977.75|975.35|980.82|978.42|982.04|979.64|976.29|973.89|0
1658497500000|2022-07-22 13:45:00|978.64|976.24|979.85|977.45|987.88|985.48|977.67|975.27|0
1658497800000|2022-07-22 13:50:00|980.58|978.18|985.93|983.53|987.88|985.48|973.54|971.14|0
1658498100000|2022-07-22 13:55:00|986.9|984.5|994.45|992.05|994.45|992.05|986.9|984.5|0
1658498400000|2022-07-22 14:00:00|994.21|991.81|994.46|992.06|999.57|997.17|992.03|989.63|0
1658498700000|2022-07-22 14:05:00|994.71|992.31|999.82|997.42|1001.52|999.12|993.98|991.58|0
1658499000000|2022-07-22 14:10:00|1000.31|997.91|989.36|986.96|1000.31|997.91|988.87|986.47|0
1658499300000|2022-07-22 14:15:00|989.6|987.2|986.44|984.04|989.6|987.2|985.23|982.83|0
1658499600000|2022-07-22 14:20:00|986.68|984.28|991.39|988.99|993.49|991.09|986.68|984.28|0
1658499900000|2022-07-22 14:25:00|991.64|989.24|989.45|987.05|997.24|994.84|989.2|986.8|0
1658500200000|2022-07-22 14:30:00|989.69|987.29|991.88|989.48|992.37|989.97|986.65|984.25|0
1658500500000|2022-07-22 14:35:00|991.64|989.24|992.61|990.21|994.56|992.16|990.18|987.78|0
1658500800000|2022-07-22 14:40:00|993.1|990.7|991.39|988.99|994.8|992.4|987.26|984.86|0
1658501100000|2022-07-22 14:45:00|991.63|989.23|990.42|988.02|993.09|990.69|988.6|986.2|0
1658501400000|2022-07-22 14:50:00|990.17|987.77|984.58|982.18|991.88|989.48|983.36|980.96|0
1658501700000|2022-07-22 14:55:00|984.34|981.94|987.76|985.36|988.24|985.84|983.12|980.72|0
1658502000000|2022-07-22 15:00:00|988|985.6|998.07|995.67|998.07|995.67|986.96|984.56|0
1658502300000|2022-07-22 15:05:00|998.8|996.4|995.39|992.99|999.29|996.89|993.93|991.53|0
1658502600000|2022-07-22 15:10:00|995.63|993.23|992.47|990.07|995.88|993.48|991.74|989.34|0
1658502900000|2022-07-22 15:15:00|992.22|989.82|994.9|992.5|998.07|995.67|992.22|989.82|0
1658503200000|2022-07-22 15:20:00|995.15|992.75|1006.36|1003.96|1006.36|1003.96|994.9|992.5|0
1658503500000|2022-07-22 15:25:00|1006.25|1003.85|1006.95|1004.55|1006.95|1004.55|1002.81|1000.41|0
1658503800000|2022-07-22 15:30:00|1007.2|1004.8|1012.45|1010.05|1013.18|1010.78|1005.24|1002.84|0
1658504100000|2022-07-22 15:35:00|1012.69|1010.29|1015.38|1012.98|1020.75|1018.35|1011.23|1008.83|0
1658504400000|2022-07-22 15:40:00|1015.86|1013.46|1015.85|1013.45|1020.01|1017.61|1011.72|1009.32|0
1658504700000|2022-07-22 15:45:00|1015.61|1013.21|1013.9|1011.5|1017.8|1015.4|1013.16|1010.76|0
1658505000000|2022-07-22 15:50:00|1014.14|1011.74|1010.72|1008.32|1015.85|1013.45|1009.88|1007.48|0
1658505300000|2022-07-22 15:55:00|1010.97|1008.57|1011.46|1009.06|1015.36|1012.96|1010.97|1008.57|0
1658505600000|2022-07-22 16:00:00|1011.94|1009.54|1014.87|1012.47|1016.34|1013.94|1008.53|1006.13|0
1658505900000|2022-07-22 16:05:00|1014.38|1011.98|1017.56|1015.16|1017.8|1015.4|1013.65|1011.25|0
1658506200000|2022-07-22 16:10:00|1018.05|1015.65|1021.95|1019.55|1023.91|1021.51|1018.05|1015.65|0
1658506500000|2022-07-22 16:15:00|1022.2|1019.8|1019.39|1016.99|1022.2|1019.8|1016.58|1014.18|0
1658506800000|2022-07-22 16:20:00|1019.02|1016.62|1021.71|1019.31|1022.2|1019.8|1018.53|1016.13|0
1658507100000|2022-07-22 16:25:00|1021.22|1018.82|1019.02|1016.62|1024.64|1022.24|1017.31|1014.91|0
1658507400000|2022-07-22 16:30:00|1018.78|1016.38|1011.94|1009.54|1019.26|1016.86|1011.45|1009.05|0
1658507700000|2022-07-22 16:35:00|1012.19|1009.79|1016.82|1014.42|1018.04|1015.64|1011.94|1009.54|0
1658508000000|2022-07-22 16:40:00|1016.58|1014.18|1020.49|1018.09|1021.1|1018.7|1015.11|1012.71|0
1658508300000|2022-07-22 16:45:00|1020.73|1018.33|1019.15|1016.75|1021.46|1019.06|1016.09|1013.69|0
1658508600000|2022-07-22 16:50:00|1019.51|1017.11|1018.78|1016.38|1019.51|1017.11|1016.58|1014.18|0
1658508900000|2022-07-22 16:55:00|1019.02|1016.62|1021.95|1019.55|1023.17|1020.77|1017.31|1014.91|0
1658509200000|2022-07-22 17:00:00|1022.19|1019.79|1027.08|1024.68|1027.81|1025.41|1021.95|1019.55|0
1658509500000|2022-07-22 17:05:00|1027.33|1024.93|1023.04|1020.64|1027.33|1024.93|1023.04|1020.64|0
1658509800000|2022-07-22 17:10:00|1023.28|1020.88|1029.27|1026.87|1029.27|1026.87|1022.55|1020.15|0
1658510100000|2022-07-22 17:15:00|1029.14|1026.74|1031.83|1029.43|1032.32|1029.92|1026.7|1024.3|0
1658510400000|2022-07-22 17:20:00|1031.34|1028.94|1033.91|1031.51|1033.91|1031.51|1029.39|1026.99|0
1658510700000|2022-07-22 17:25:00|1034.15|1031.75|1032.2|1029.8|1034.64|1032.24|1030.86|1028.46|0
1658511000000|2022-07-22 17:30:00|1032.69|1030.29|1037.82|1035.42|1037.82|1035.42|1032.69|1030.29|0
1658511300000|2022-07-22 17:35:00|1038.06|1035.66|1036.46|1034.06|1041.24|1038.84|1036.46|1034.06|0
1658511600000|2022-07-22 17:40:00|1036.7|1034.3|1035.85|1033.45|1040.37|1037.97|1035.24|1032.84|0
1658511900000|2022-07-22 17:45:00|1035.72|1033.32|1035.97|1033.57|1037.92|1035.52|1033.28|1030.88|0
1658512200000|2022-07-22 17:50:00|1036.46|1034.06|1037.68|1035.28|1039.88|1037.48|1036.21|1033.81|0
1658512500000|2022-07-22 17:55:00|1037.92|1035.52|1034.12|1031.72|1037.92|1035.52|1033.39|1030.99|0
1658512800000|2022-07-22 18:00:00|1034.37|1031.97|1042.44|1040.04|1042.93|1040.53|1033.39|1030.99|0
1658513100000|2022-07-22 18:05:00|1042.19|1039.79|1043.42|1041.02|1044.03|1041.63|1039.99|1037.59|0
1658513400000|2022-07-22 18:10:00|1043.66|1041.26|1045.49|1043.09|1046.48|1044.08|1043.17|1040.77|0
1658513700000|2022-07-22 18:15:00|1045|1042.6|1039.75|1037.35|1045.24|1042.84|1039.13|1036.73|0
1658514000000|2022-07-22 18:20:00|1040.11|1037.71|1042.31|1039.91|1042.55|1040.15|1039.62|1037.22|0
1658514300000|2022-07-22 18:25:00|1042.55|1040.15|1041.09|1038.69|1044.75|1042.35|1040.35|1037.95|0
1658514600000|2022-07-22 18:30:00|1041.57|1039.17|1039.37|1036.97|1045.98|1043.58|1037.06|1034.66|0
1658514900000|2022-07-22 18:35:00|1039.13|1036.73|1040.84|1038.44|1043.53|1041.13|1037.42|1035.02|0
1658515200000|2022-07-22 18:40:00|1041.08|1038.68|1043.53|1041.13|1044.02|1041.62|1041.08|1038.68|0
1658515500000|2022-07-22 18:45:00|1043.77|1041.37|1039.86|1037.46|1044.26|1041.86|1039.86|1037.46|0
1658515800000|2022-07-22 18:50:00|1040.35|1037.95|1038.03|1035.63|1042.06|1039.66|1036.93|1034.53|0
1658516100000|2022-07-22 18:55:00|1037.91|1035.51|1037.42|1034.54|1038.4|1036|1034.49|1032.09|0
1658516400000|2022-07-22 19:00:00|1037.66|1034.78|1035.71|1033.31|1039.62|1036.74|1034.48|1031.73|0
1658516700000|2022-07-22 19:05:00|1036.2|1033.8|1039.13|1036.73|1040.11|1037.71|1034.73|1032.33|0
1658517000000|2022-07-22 19:10:00|1038.4|1036|1029.35|1026.95|1039.62|1037.22|1029.35|1026.95|0
1658517300000|2022-07-22 19:15:00|1028.37|1025.97|1032.28|1029.88|1032.65|1030.25|1028.37|1025.97|0
1658517600000|2022-07-22 19:20:00|1032.53|1030.13|1026.06|1023.66|1032.53|1030.13|1026.06|1023.66|0
1658517900000|2022-07-22 19:25:00|1025.81|1023.41|1025.57|1023.17|1030.7|1028.3|1025.32|1022.92|0
1658518200000|2022-07-22 19:30:00|1025.32|1022.92|1029.97|1027.57|1029.97|1027.57|1024.83|1022.43|0
1658518500000|2022-07-22 19:35:00|1030.21|1027.81|1033.03|1030.63|1033.52|1031.12|1029.48|1027.08|0
1658518800000|2022-07-22 19:40:00|1032.79|1030.39|1033.52|1031.12|1033.52|1031.12|1029.61|1027.21|0
1658519100000|2022-07-22 19:45:00|1033.77|1031.37|1033.52|1031.12|1037.19|1034.79|1030.1|1027.7|0
1658519400000|2022-07-22 19:50:00|1031.32|1028.92|1030.59|1028.19|1034.01|1031.61|1028.14|1025.74|0
1658519700000|2022-07-22 19:55:00|1030.34|1027.94|1022.63|1020.23|1030.34|1027.94|1022.63|1020.23|0
1658520000000|2022-07-22 20:00:00|1023.36|1020.96|1027.28|1024.88|1029.48|1027.08|1023.36|1020.96|0
1658520300000|2022-07-22 20:05:00|1027.52|1025.12|1025.32|1022.92|1028.25|1025.85|1025.08|1022.68|0
1658520600000|2022-07-22 20:10:00|1025.56|1023.16|1025.81|1023.41|1027.52|1025.12|1025.56|1023.16|0
1658708100000|2022-07-25 00:15:00|1026.73|1023.93|1025.39|1022.59|1026.97|1024.17|1023.55|1020.75|0
1658708400000|2022-07-25 00:20:00|1025.26|1022.46|1023.8|1021|1025.75|1022.95|1023.31|1020.51|0
1658708700000|2022-07-25 00:25:00|1023.55|1020.75|1025.26|1022.46|1025.5|1022.7|1023.06|1020.26|0
1658709000000|2022-07-25 00:30:00|1025.02|1022.22|1026.72|1023.92|1026.72|1023.92|1024.28|1021.48|0
1658709300000|2022-07-25 00:35:00|1026.48|1023.68|1029.78|1026.98|1029.78|1026.98|1026.36|1023.56|0
1658709600000|2022-07-25 00:40:00|1029.9|1027.1|1029.66|1026.86|1031.85|1029.05|1029.05|1026.25|0
1658709900000|2022-07-25 00:45:00|1029.41|1026.61|1030.88|1028.08|1031.25|1028.45|1028.68|1025.88|0
1658710200000|2022-07-25 00:50:00|1031.12|1028.32|1030.88|1028.08|1031.98|1029.18|1030.14|1027.34|0
1658710500000|2022-07-25 00:55:00|1030.51|1027.71|1035.16|1032.36|1035.41|1032.61|1030.27|1027.47|0
1658710800000|2022-07-25 01:00:00|1035.29|1032.49|1036.38|1033.58|1037.11|1034.31|1034.19|1031.39|0
1658711100000|2022-07-25 01:05:00|1036.14|1033.34|1035.16|1032.36|1036.62|1033.82|1034.67|1031.87|0
1658711400000|2022-07-25 01:10:00|1035.29|1032.49|1034.92|1032.12|1035.65|1032.85|1034.43|1031.63|0
1658711700000|2022-07-25 01:15:00|1035.16|1032.36|1032.48|1029.68|1036.38|1033.58|1031.99|1029.19|0
1658712000000|2022-07-25 01:20:00|1032.24|1029.44|1033.94|1031.14|1033.94|1031.14|1031.99|1029.19|0
1658712300000|2022-07-25 01:25:00|1034.18|1031.38|1034.18|1031.38|1034.8|1032|1032.97|1030.17|0
1658712600000|2022-07-25 01:30:00|1034.56|1031.76|1035.77|1032.97|1036.87|1034.07|1034.07|1031.27|0
1658712900000|2022-07-25 01:35:00|1035.65|1032.85|1034.92|1032.12|1035.89|1033.09|1033.7|1030.9|0
1658713200000|2022-07-25 01:40:00|1034.67|1031.87|1035.16|1032.36|1037.11|1034.31|1034.67|1031.87|0
1658713500000|2022-07-25 01:45:00|1035.53|1032.73|1036.13|1033.33|1036.38|1033.58|1034.43|1031.63|0
1658713800000|2022-07-25 01:50:00|1036.26|1033.46|1035.65|1032.85|1037.6|1034.8|1035.53|1032.73|0
1658714100000|2022-07-25 01:55:00|1035.89|1033.09|1035.65|1032.85|1036.13|1033.33|1034.43|1031.63|0
1658714400000|2022-07-25 02:00:00|1035.77|1032.97|1033.7|1030.9|1036.13|1033.33|1032.48|1029.68|0
1658714700000|2022-07-25 02:05:00|1033.45|1030.65|1035.16|1032.36|1035.64|1032.84|1032.96|1030.16|0
1658715000000|2022-07-25 02:10:00|1035.4|1032.6|1033.45|1030.65|1035.89|1033.09|1033.33|1030.53|0
1658715300000|2022-07-25 02:15:00|1032.96|1030.16|1034.43|1031.63|1035.28|1032.48|1032.23|1029.43|0
1658715600000|2022-07-25 02:20:00|1034.18|1031.38|1034.42|1031.62|1034.67|1031.87|1033.21|1030.41|0
1658715900000|2022-07-25 02:25:00|1034.18|1031.38|1033.94|1031.14|1034.67|1031.87|1033.58|1030.78|0
1658716200000|2022-07-25 02:30:00|1033.82|1031.02|1034.55|1031.75|1034.91|1032.11|1033.21|1030.41|0
1658716500000|2022-07-25 02:35:00|1034.42|1031.62|1033.82|1031.02|1034.67|1031.87|1033.69|1030.89|0
1658716800000|2022-07-25 02:40:00|1033.94|1031.14|1031.99|1029.19|1034.18|1031.38|1031.99|1029.19|0
1658717100000|2022-07-25 02:45:00|1032.23|1029.43|1032.47|1029.67|1033.45|1030.65|1032.23|1029.43|0
1658717400000|2022-07-25 02:50:00|1032.36|1029.56|1030.77|1027.97|1032.47|1029.67|1029.55|1026.75|0
1658717700000|2022-07-25 02:55:00|1030.89|1028.09|1030.52|1027.72|1031.01|1028.21|1030.28|1027.48|0
1658718000000|2022-07-25 03:00:00|1030.41|1027.61|1031.5|1028.7|1031.5|1028.7|1030.28|1027.48|0
1658718300000|2022-07-25 03:05:00|1031.38|1028.58|1029.55|1026.75|1031.62|1028.82|1029.55|1026.75|0
1658718600000|2022-07-25 03:10:00|1029.43|1026.63|1030.77|1027.97|1031.01|1028.21|1029.31|1026.51|0
1658718900000|2022-07-25 03:15:00|1030.52|1027.72|1030.04|1027.24|1030.77|1027.97|1029.79|1026.99|0
1658719200000|2022-07-25 03:20:00|1029.92|1027.12|1032.47|1029.67|1032.72|1029.92|1029.92|1027.12|0
1658719500000|2022-07-25 03:25:00|1032.23|1029.43|1032.96|1030.16|1033.2|1030.4|1031.25|1028.45|0
1658719800000|2022-07-25 03:30:00|1032.71|1029.91|1031.5|1028.7|1032.96|1030.16|1031.01|1028.21|0
1658720100000|2022-07-25 03:35:00|1031.74|1028.94|1030.52|1027.72|1032.23|1029.43|1029.92|1027.12|0
1658720400000|2022-07-25 03:40:00|1030.77|1027.97|1030.52|1027.72|1031.74|1028.94|1030.52|1027.72|0
1658720700000|2022-07-25 03:45:00|1030.89|1028.09|1029.79|1026.99|1031.01|1028.21|1029.55|1026.75|0
1658721000000|2022-07-25 03:50:00|1029.92|1027.12|1028.09|1025.29|1030.03|1027.23|1028.09|1025.29|0
1658721300000|2022-07-25 03:55:00|1028.33|1025.53|1027.84|1025.04|1028.82|1026.02|1027.6|1024.8|0
1658721600000|2022-07-25 04:00:00|1028.08|1025.28|1028.82|1026.02|1029.3|1026.5|1027.97|1025.17|0
1658721900000|2022-07-25 04:05:00|1028.94|1026.14|1028.33|1025.53|1029.3|1026.5|1028.33|1025.53|0
1658722200000|2022-07-25 04:10:00|1028.57|1025.77|1029.06|1026.26|1029.3|1026.5|1028.33|1025.53|0
1658722500000|2022-07-25 04:15:00|1029.3|1026.5|1029.3|1026.5|1030.16|1027.36|1029.06|1026.26|0
1658722800000|2022-07-25 04:20:00|1029.06|1026.26|1028.81|1026.01|1029.06|1026.26|1028.81|1026.01|0
1658723100000|2022-07-25 04:25:00|1029.06|1026.26|1028.57|1025.77|1029.06|1026.26|1028.08|1025.28|0
1658723400000|2022-07-25 04:30:00|1028.7|1025.9|1026.75|1023.95|1028.81|1026.01|1026.62|1023.82|0
1658723700000|2022-07-25 04:35:00|1026.87|1024.07|1027.35|1024.55|1027.6|1024.8|1026.62|1023.82|0
1658724000000|2022-07-25 04:40:00|1027.48|1024.68|1027.59|1024.79|1027.84|1025.04|1027.11|1024.31|0
1658724300000|2022-07-25 04:45:00|1027.72|1024.92|1027.35|1024.55|1028.81|1026.01|1027.11|1024.31|0
1658724600000|2022-07-25 04:50:00|1027.84|1025.04|1028.32|1025.52|1029.3|1026.5|1027.84|1025.04|0
1658724900000|2022-07-25 04:55:00|1028.45|1025.65|1029.18|1026.38|1029.3|1026.5|1028.08|1025.28|0
1658725200000|2022-07-25 05:00:00|1029.54|1026.74|1029.79|1026.99|1030.03|1027.23|1028.57|1025.77|0
1658725500000|2022-07-25 05:05:00|1030.03|1027.23|1028.32|1025.52|1030.52|1027.72|1028.08|1025.28|0
1658725800000|2022-07-25 05:10:00|1028.57|1025.77|1030.03|1027.23|1030.52|1027.72|1028.57|1025.77|0
1658726100000|2022-07-25 05:15:00|1030.27|1027.47|1031.25|1028.45|1031.73|1028.93|1030.15|1027.35|0
1658726400000|2022-07-25 05:20:00|1031.37|1028.57|1030.76|1027.96|1031.49|1028.69|1030.51|1027.71|0
1658726700000|2022-07-25 05:25:00|1031|1028.2|1030.76|1027.96|1031.98|1029.18|1030.76|1027.96|0
1658727000000|2022-07-25 05:30:00|1031|1028.2|1031.73|1028.93|1032.46|1029.66|1031|1028.2|0
1658727300000|2022-07-25 05:35:00|1031.86|1029.06|1030.4|1027.6|1031.98|1029.18|1029.54|1026.74|0
1658727600000|2022-07-25 05:40:00|1030.27|1027.47|1032.61|1029.81|1032.61|1029.81|1030.27|1027.47|0
1658727900000|2022-07-25 05:45:00|1032.37|1029.57|1033.1|1030.3|1033.34|1030.54|1031.88|1029.08|0
1658728200000|2022-07-25 05:50:00|1033.34|1030.54|1033.22|1030.42|1034.32|1031.52|1032.85|1030.05|0
1658728500000|2022-07-25 05:55:00|1033.34|1030.54|1031.64|1028.84|1033.59|1030.79|1030.42|1027.62|0
1658728800000|2022-07-25 06:00:00|1031.52|1028.72|1029.69|1026.89|1031.88|1029.08|1029.69|1026.89|0
1658729100000|2022-07-25 06:05:00|1029.45|1026.65|1028.72|1025.92|1030.18|1027.38|1028.72|1025.92|0
1658729400000|2022-07-25 06:10:00|1028.6|1025.8|1027.01|1024.21|1029.45|1026.65|1026.77|1023.97|0
1658729700000|2022-07-25 06:15:00|1027.25|1024.45|1029.69|1026.89|1029.93|1027.13|1026.77|1023.97|0
1658730000000|2022-07-25 06:20:00|1029.81|1027.01|1031.64|1028.84|1031.88|1029.08|1029.81|1027.01|0
1658730300000|2022-07-25 06:25:00|1031.88|1029.08|1032.85|1030.05|1033.58|1030.78|1031.39|1028.59|0
1658730600000|2022-07-25 06:30:00|1032.98|1030.18|1030.9|1028.1|1033.34|1030.54|1029.93|1027.13|0
1658730900000|2022-07-25 06:35:00|1031.15|1028.35|1031.39|1028.59|1032.49|1029.69|1030.3|1027.5|0
1658731200000|2022-07-25 06:40:00|1031.63|1028.83|1031.63|1028.83|1032.61|1029.81|1031.39|1028.59|0
1658731500000|2022-07-25 06:45:00|1031.39|1028.59|1030.3|1027.5|1031.63|1028.83|1030.3|1027.5|0
1658731800000|2022-07-25 06:50:00|1030.06|1027.26|1029.2|1026.4|1030.3|1027.5|1029.08|1026.28|0
1658732100000|2022-07-25 06:55:00|1029.33|1026.53|1028.11|1025.31|1030.17|1027.37|1027.74|1024.94|0
1658732400000|2022-07-25 07:00:00|1027.98|1025.18|1025.55|1022.75|1030.17|1027.37|1024.82|1022.02|0
1658732700000|2022-07-25 07:05:00|1025.59|1023.19|1025.35|1022.95|1027.78|1025.38|1025.1|1022.7|0
1658733000000|2022-07-25 07:10:00|1025.1|1022.7|1024.86|1022.46|1026.45|1024.05|1024.02|1021.62|0
1658733300000|2022-07-25 07:15:00|1025.1|1022.7|1028.88|1026.48|1029.24|1026.84|1024.13|1021.73|0
1658733600000|2022-07-25 07:20:00|1029|1026.6|1030.34|1027.94|1036.43|1034.03|1029|1026.6|0
1658733900000|2022-07-25 07:25:00|1030.58|1028.18|1029.97|1027.57|1031.07|1028.67|1028.15|1025.75|0
1658734200000|2022-07-25 07:30:00|1030.46|1028.06|1029.37|1026.97|1032.65|1030.25|1028.88|1026.48|0
1658734500000|2022-07-25 07:35:00|1029.24|1026.84|1029.97|1027.57|1031.67|1029.27|1028.75|1026.35|0
1658734800000|2022-07-25 07:40:00|1029.73|1027.33|1027.29|1024.89|1031.56|1029.16|1026.56|1024.16|0
1658735100000|2022-07-25 07:45:00|1027.54|1025.14|1027.29|1024.89|1027.54|1025.14|1025.47|1023.07|0
1658735400000|2022-07-25 07:50:00|1027.05|1024.65|1028.75|1026.35|1029.24|1026.84|1026.56|1024.16|0
1658735700000|2022-07-25 07:55:00|1028.63|1026.23|1029.48|1027.08|1029.73|1027.33|1027.29|1024.89|0
1658736000000|2022-07-25 08:00:00|1029.24|1026.84|1027.53|1025.13|1029.85|1027.45|1026.07|1023.67|0
1658736300000|2022-07-25 08:05:00|1027.78|1025.38|1023.64|1021.24|1028.02|1025.62|1022.91|1020.51|0
1658736600000|2022-07-25 08:10:00|1023.88|1021.48|1026.32|1023.92|1027.42|1025.02|1022.91|1020.51|0
1658736900000|2022-07-25 08:15:00|1026.8|1024.4|1023.88|1021.48|1026.8|1024.4|1022.18|1019.78|0
1658737200000|2022-07-25 08:20:00|1024.13|1021.73|1021.45|1019.05|1024.61|1022.21|1021.21|1018.81|0
1658737500000|2022-07-25 08:25:00|1021.7|1019.3|1023.04|1020.64|1023.4|1021|1021.21|1018.81|0
1658737800000|2022-07-25 08:30:00|1022.91|1020.51|1021.58|1019.18|1023.88|1021.48|1021.45|1019.05|0
1658738100000|2022-07-25 08:35:00|1022.06|1019.66|1015.86|1013.46|1022.18|1019.78|1015.38|1012.98|0
1658738400000|2022-07-25 08:40:00|1015.62|1013.22|1017.56|1015.16|1017.56|1015.16|1014.65|1012.25|0
1658738700000|2022-07-25 08:45:00|1017.32|1014.92|1016.83|1014.43|1017.56|1015.16|1015.13|1012.73|0
1658739000000|2022-07-25 08:50:00|1016.59|1014.19|1016.47|1014.07|1017.32|1014.92|1015.5|1013.1|0
1658739300000|2022-07-25 08:55:00|1016.59|1014.19|1016.83|1014.43|1017.32|1014.92|1016.35|1013.95|0
1658739600000|2022-07-25 09:00:00|1016.96|1014.56|1016.23|1013.83|1017.56|1015.16|1015.99|1013.59|0
1658739900000|2022-07-25 09:05:00|1016.35|1013.95|1014.16|1011.76|1016.35|1013.95|1011.97|1009.57|0
1658740200000|2022-07-25 09:10:00|1014.04|1011.64|1013.8|1011.4|1014.89|1012.49|1012.94|1010.54|0
1658740500000|2022-07-25 09:15:00|1013.92|1011.52|1012.7|1010.3|1014.89|1012.49|1012.7|1010.3|0
1658740800000|2022-07-25 09:20:00|1012.94|1010.54|1010.76|1008.36|1013.56|1011.16|1010.27|1007.87|0
1658741100000|2022-07-25 09:25:00|1011|1008.6|1012.83|1010.43|1012.94|1010.54|1010.76|1008.36|0
1658741400000|2022-07-25 09:30:00|1012.7|1010.3|1010.71|1008.31|1012.94|1010.54|1010.1|1007.7|0
1658741700000|2022-07-25 09:35:00|1010.83|1008.43|1010.46|1008.06|1011.19|1008.79|1008.52|1006.12|0
1658742000000|2022-07-25 09:40:00|1010.35|1007.95|1009.98|1007.58|1010.46|1008.06|1009.01|1006.61|0
1658742300000|2022-07-25 09:45:00|1009.73|1007.33|1008.16|1005.76|1010.95|1008.55|1008.03|1005.63|0
1658742600000|2022-07-25 09:50:00|1008.52|1006.12|1007.55|1005.15|1009.73|1007.33|1007.06|1004.66|0
1658742900000|2022-07-25 09:55:00|1007.19|1004.79|1005.36|1002.96|1007.3|1004.9|1005.36|1002.96|0
1658743200000|2022-07-25 10:00:00|1005.12|1002.72|1007.79|1005.39|1008.03|1005.63|1005.12|1002.72|0
1658743500000|2022-07-25 10:05:00|1007.55|1005.15|1008.03|1005.63|1008.52|1006.12|1007.55|1005.15|0
1658743800000|2022-07-25 10:10:00|1008.16|1005.76|1005.84|1003.44|1008.16|1005.76|1005.84|1003.44|0
1658744100000|2022-07-25 10:15:00|1005.97|1003.57|1005.73|1003.33|1005.97|1003.57|1004.39|1001.99|0
1658744400000|2022-07-25 10:20:00|1005.6|1003.2|1005.12|1002.72|1006.57|1004.17|1005|1002.6|0
1658744700000|2022-07-25 10:25:00|1005.36|1002.96|1005.6|1003.2|1006.21|1003.81|1004.87|1002.47|0
1658745000000|2022-07-25 10:30:00|1005.84|1003.44|1007.18|1004.78|1007.54|1005.14|1005.48|1003.08|0
1658745300000|2022-07-25 10:35:00|1007.3|1004.9|1006.09|1003.69|1007.3|1004.9|1006.09|1003.69|0
1658745600000|2022-07-25 10:40:00|1006.21|1003.81|1007.3|1004.9|1007.79|1005.39|1005.84|1003.44|0
1658745900000|2022-07-25 10:45:00|1007.06|1004.66|1005.84|1003.44|1007.06|1004.66|1005.36|1002.96|0
1658746200000|2022-07-25 10:50:00|1005.97|1003.57|1004.38|1001.98|1006.09|1003.69|1004.14|1001.74|0
1658746500000|2022-07-25 10:55:00|1004.87|1002.47|1003.54|1001.14|1005.11|1002.71|1003.41|1001.01|0
1658746800000|2022-07-25 11:00:00|1004.14|1001.74|1006.81|1004.41|1007.3|1004.9|1004.14|1001.74|0
1658747100000|2022-07-25 11:05:00|1006.57|1004.17|1005.35|1002.95|1006.81|1004.41|1005.24|1002.84|0
1658747400000|2022-07-25 11:10:00|1005.6|1003.2|1004.87|1002.47|1006.08|1003.68|1004.14|1001.74|0
1658747700000|2022-07-25 11:15:00|1005.11|1002.71|1004.87|1002.47|1005.35|1002.95|1004.63|1002.23|0
1658748000000|2022-07-25 11:20:00|1004.75|1002.35|1001.95|999.55|1004.75|1002.35|1001.23|998.83|0
1658748300000|2022-07-25 11:25:00|1002.08|999.68|1003.17|1000.77|1003.9|1001.5|1001.23|998.83|0
1658748600000|2022-07-25 11:30:00|1003.41|1001.01|1002.92|1000.52|1003.9|1001.5|1000.98|998.58|0
1658748900000|2022-07-25 11:35:00|1002.68|1000.28|1003.9|1001.5|1004.38|1001.98|1002.68|1000.28|0
1658749200000|2022-07-25 11:40:00|1004.14|1001.74|1006.32|1003.92|1006.32|1003.92|1003.17|1000.77|0
1658749500000|2022-07-25 11:45:00|1006.08|1003.68|1008.51|1006.11|1009.48|1007.08|1005.35|1002.95|0
1658749800000|2022-07-25 11:50:00|1008.27|1005.87|1007.42|1005.02|1008.27|1005.87|1005.59|1003.19|0
1658750100000|2022-07-25 11:55:00|1007.54|1005.14|1007.05|1004.65|1008.39|1005.99|1006.57|1004.17|0
1658750400000|2022-07-25 12:00:00|1006.81|1004.41|1006.21|1003.81|1006.94|1004.54|1005.35|1002.95|0
1658750700000|2022-07-25 12:05:00|1005.96|1003.56|1005.35|1002.95|1007.54|1005.14|1005.11|1002.71|0
1658751000000|2022-07-25 12:10:00|1005.48|1003.08|1006.08|1003.68|1006.32|1003.92|1004.62|1002.22|0
1658751300000|2022-07-25 12:15:00|1005.59|1003.19|1005.84|1003.44|1007.78|1005.38|1005.35|1002.95|0
1658751600000|2022-07-25 12:20:00|1005.59|1003.19|1004.38|1001.98|1006.08|1003.68|1004.38|1001.98|0
1658751900000|2022-07-25 12:25:00|1004.5|1002.1|1007.05|1004.65|1007.29|1004.89|1004.14|1001.74|0
1658752200000|2022-07-25 12:30:00|1006.93|1004.53|1006.81|1004.41|1008.26|1005.86|1006.32|1003.92|0
1658752500000|2022-07-25 12:35:00|1007.29|1004.89|1011.67|1009.27|1012.15|1009.75|1007.29|1004.89|0
1658752800000|2022-07-25 12:40:00|1011.91|1009.51|1010.45|1008.05|1013.13|1010.73|1009.72|1007.32|0
1658753100000|2022-07-25 12:45:00|1010.69|1008.29|1012.15|1009.75|1012.4|1010|1010.45|1008.05|0
1658753400000|2022-07-25 12:50:00|1011.91|1009.51|1012.64|1010.24|1013.61|1011.21|1011.42|1009.02|0
1658753700000|2022-07-25 12:55:00|1012.4|1010|1011.18|1008.78|1012.4|1010|1009.72|1007.32|0
1658754000000|2022-07-25 13:00:00|1010.94|1008.54|1010.21|1007.81|1011.42|1009.02|1009.48|1007.08|0
1658754300000|2022-07-25 13:05:00|1010.45|1008.05|1012.39|1009.99|1012.39|1009.99|1010.21|1007.81|0
1658754600000|2022-07-25 13:10:00|1012.15|1009.75|1015.56|1013.16|1016.04|1013.64|1011.66|1009.26|0
1658754900000|2022-07-25 13:15:00|1015.31|1012.91|1013.12|1010.72|1015.56|1013.16|1013.12|1010.72|0
1658755200000|2022-07-25 13:20:00|1012.88|1010.48|1014.58|1012.18|1014.58|1012.18|1012.64|1010.24|0
1658755500000|2022-07-25 13:25:00|1014.47|1012.07|1017.99|1015.59|1017.99|1015.59|1014.1|1011.7|0
1658755800000|2022-07-25 13:30:00|1017.74|1015.34|1025.29|1022.89|1026.02|1023.62|1016.04|1013.64|0
1658756100000|2022-07-25 13:35:00|1025.54|1023.14|1031.5|1029.1|1034.18|1031.78|1025.54|1023.14|0
1658756400000|2022-07-25 13:40:00|1031.01|1028.61|1019.42|1017.02|1031.01|1028.61|1017.96|1015.56|0
1658756700000|2022-07-25 13:45:00|1019.66|1017.26|1024.04|1021.64|1026.24|1023.84|1018.69|1016.29|0
1658757000000|2022-07-25 13:50:00|1024.29|1021.89|1020.4|1018|1024.77|1022.37|1017.96|1015.56|0
1658757300000|2022-07-25 13:55:00|1020.16|1017.76|1020.25|1017.85|1021.23|1018.83|1014.9|1012.5|0
1658757600000|2022-07-25 14:00:00|1020.01|1017.61|1020.01|1017.61|1020.74|1018.34|1016.6|1014.2|0
1658757900000|2022-07-25 14:05:00|1019.52|1017.12|1021.72|1019.32|1027.32|1024.92|1018.79|1016.39|0
1658758200000|2022-07-25 14:10:00|1021.96|1019.56|1022.45|1020.05|1022.45|1020.05|1017.94|1015.54|0
1658758500000|2022-07-25 14:15:00|1023.18|1020.78|1028.3|1025.9|1030|1027.6|1022.45|1020.05|0
1658758800000|2022-07-25 14:20:00|1028.05|1025.65|1026.35|1023.95|1028.78|1026.38|1023.42|1021.02|0
1658759100000|2022-07-25 14:25:00|1025.37|1022.97|1028.78|1026.38|1036.84|1034.44|1023.91|1021.51|0
1658759400000|2022-07-25 14:30:00|1029.64|1027.24|1031.96|1029.56|1033.18|1030.78|1026.83|1024.43|0
1658759700000|2022-07-25 14:35:00|1031.71|1029.31|1030|1027.6|1035.62|1033.22|1029.27|1026.87|0
1658760000000|2022-07-25 14:40:00|1031.11|1028.71|1023.31|1020.91|1033.06|1030.66|1022.33|1019.93|0
1658760300000|2022-07-25 14:45:00|1023.8|1021.4|1022.33|1019.93|1024.53|1022.13|1020.63|1018.23|0
1658760600000|2022-07-25 14:50:00|1022.58|1020.18|1022.82|1020.42|1024.28|1021.88|1020.14|1017.74|0
1658760900000|2022-07-25 14:55:00|1023.06|1020.66|1022.59|1020.19|1024.53|1022.13|1018.68|1016.28|0
1658761200000|2022-07-25 15:00:00|1023.08|1020.68|1022.33|1019.93|1024.88|1022.48|1020.01|1017.61|0
1658761500000|2022-07-25 15:05:00|1022.44|1020.04|1020.98|1018.58|1024.15|1021.75|1019.03|1016.63|0
1658761800000|2022-07-25 15:10:00|1020.74|1018.34|1029.17|1026.77|1030.63|1028.23|1019.52|1017.12|0
1658762100000|2022-07-25 15:15:00|1029.66|1027.26|1027.46|1025.06|1031.61|1029.21|1026.73|1024.33|0
1658762400000|2022-07-25 15:20:00|1027.22|1024.82|1024.05|1021.65|1027.22|1024.82|1023.07|1020.67|0
1658762700000|2022-07-25 15:25:00|1024.29|1021.89|1018.09|1015.69|1025.52|1023.12|1017.6|1015.2|0
1658763000000|2022-07-25 15:30:00|1017.97|1015.57|1014.86|1012.46|1019.3|1016.9|1013.94|1011.54|0
1658763300000|2022-07-25 15:35:00|1014.61|1012.21|1016.56|1014.16|1017.05|1014.65|1013.15|1010.75|0
1658763600000|2022-07-25 15:40:00|1016.32|1013.92|1015.83|1013.43|1017.3|1014.9|1015.1|1012.7|0
1658763900000|2022-07-25 15:45:00|1016.32|1013.92|1015.1|1012.7|1016.32|1013.92|1011.93|1009.53|0
1658764200000|2022-07-25 15:50:00|1015.34|1012.94|1014.61|1012.21|1018.03|1015.63|1014.61|1012.21|0
1658764500000|2022-07-25 15:55:00|1014.86|1012.46|1015.34|1012.94|1017.29|1014.89|1014.12|1011.72|0
1658764800000|2022-07-25 16:00:00|1015.59|1013.19|1013.64|1011.24|1019|1016.6|1013.39|1010.99|0
1658765100000|2022-07-25 16:05:00|1013.88|1011.48|1017.78|1015.38|1017.78|1015.38|1013.64|1011.24|0
1658765400000|2022-07-25 16:10:00|1018.76|1016.36|1024.37|1021.97|1025.1|1022.7|1017.78|1015.38|0
1658765700000|2022-07-25 16:15:00|1024.12|1021.72|1024.37|1021.97|1027.05|1024.65|1022.9|1020.5|0
1658766000000|2022-07-25 16:20:00|1024.61|1022.21|1024.61|1022.21|1026.81|1024.41|1023.64|1021.24|0
1658766300000|2022-07-25 16:25:00|1024.86|1022.46|1021.68|1019.28|1025.34|1022.94|1021.2|1018.8|0
1658766600000|2022-07-25 16:30:00|1021.93|1019.53|1016.56|1014.16|1021.93|1019.53|1016.56|1014.16|0
1658766900000|2022-07-25 16:35:00|1016.32|1013.92|1018.02|1015.62|1018.27|1015.87|1016.07|1013.67|0
1658767200000|2022-07-25 16:40:00|1017.54|1015.14|1015.58|1013.18|1017.78|1015.38|1013.15|1010.75|0
1658767500000|2022-07-25 16:45:00|1014.85|1012.45|1011.2|1008.8|1015.58|1013.18|1010.22|1007.82|0
1658767800000|2022-07-25 16:50:00|1011.44|1009.04|1013.88|1011.48|1015.34|1012.94|1011.44|1009.04|0
1658768100000|2022-07-25 16:55:00|1013.63|1011.23|1016.56|1014.16|1016.8|1014.4|1013.63|1011.23|0
1658768400000|2022-07-25 17:00:00|1016.8|1014.4|1014.36|1011.96|1017.05|1014.65|1013.39|1010.99|0
1658768700000|2022-07-25 17:05:00|1014.12|1011.72|1012.66|1010.26|1016.56|1014.16|1012.41|1010.01|0
1658769000000|2022-07-25 17:10:00|1012.41|1010.01|1014.61|1012.21|1014.85|1012.45|1011.93|1009.53|0
1658769300000|2022-07-25 17:15:00|1014.36|1011.96|1015.34|1012.94|1016.56|1014.16|1014.36|1011.96|0
1658769600000|2022-07-25 17:20:00|1015.09|1012.69|1017.53|1015.13|1018.02|1015.62|1014.61|1012.21|0
1658769900000|2022-07-25 17:25:00|1017.05|1014.65|1020.22|1017.82|1020.22|1017.82|1017.05|1014.65|0
1658770200000|2022-07-25 17:30:00|1019.97|1017.57|1019.48|1017.08|1021.19|1018.79|1018.75|1016.35|0
1658770500000|2022-07-25 17:35:00|1019.85|1017.45|1025.58|1023.18|1025.83|1023.43|1019.85|1017.45|0
1658770800000|2022-07-25 17:40:00|1025.34|1022.94|1024.85|1022.45|1026.8|1024.4|1023.88|1021.48|0
1658771100000|2022-07-25 17:45:00|1025.1|1022.7|1025.34|1022.94|1025.83|1023.43|1023.63|1021.23|0
1658771400000|2022-07-25 17:50:00|1025.58|1023.18|1028.64|1026.24|1029.37|1026.97|1025.34|1022.94|0
1658771700000|2022-07-25 17:55:00|1028.88|1026.48|1029.61|1027.21|1029.61|1027.21|1028.64|1026.24|0
1658772000000|2022-07-25 18:00:00|1029.86|1027.46|1031.32|1028.92|1031.32|1028.92|1029.13|1026.73|0
1658772300000|2022-07-25 18:05:00|1031.57|1029.17|1030.35|1027.95|1031.81|1029.41|1027.9|1025.5|0
1658772600000|2022-07-25 18:10:00|1030.59|1028.19|1028.39|1025.99|1030.59|1028.19|1027.42|1025.02|0
1658772900000|2022-07-25 18:15:00|1028.64|1026.24|1032.18|1029.78|1032.54|1030.14|1028.15|1025.75|0
1658773200000|2022-07-25 18:20:00|1032.3|1029.9|1030.83|1028.43|1033.65|1031.25|1030.1|1027.7|0
1658773500000|2022-07-25 18:25:00|1031.08|1028.68|1031.81|1029.41|1033.27|1030.87|1030.34|1027.94|0
1658773800000|2022-07-25 18:30:00|1031.57|1029.17|1031.81|1029.41|1034.01|1031.61|1030.59|1028.19|0
1658774100000|2022-07-25 18:35:00|1031.56|1029.16|1030.1|1027.7|1031.81|1029.41|1028.39|1025.99|0
1658774400000|2022-07-25 18:40:00|1029.86|1027.46|1028.88|1026.48|1030.59|1028.19|1027.41|1025.01|0
1658774700000|2022-07-25 18:45:00|1028.63|1026.23|1033.76|1031.36|1035.72|1033.32|1028.63|1026.23|0
1658775000000|2022-07-25 18:50:00|1033.52|1031.12|1034.74|1032.34|1035.96|1033.56|1032.54|1030.14|0
1658775300000|2022-07-25 18:55:00|1034.49|1032.09|1037.48|1035.08|1037.72|1035.32|1032.54|1030.14|0
1658775600000|2022-07-25 19:00:00|1036.5|1034.1|1039.43|1037.03|1040.17|1037.77|1033.33|1030.93|0
1658775900000|2022-07-25 19:05:00|1040.17|1037.77|1037.97|1035.57|1041.88|1039.48|1037.72|1035.32|0
1658776200000|2022-07-25 19:10:00|1038.21|1035.81|1038.46|1036.06|1040.17|1037.77|1036.99|1034.59|0
1658776500000|2022-07-25 19:15:00|1038.21|1035.81|1037.36|1034.96|1040.9|1038.5|1036.26|1033.86|0
1658776800000|2022-07-25 19:20:00|1037.48|1035.08|1033.08|1030.68|1038.21|1035.81|1032.84|1030.44|0
1658777100000|2022-07-25 19:25:00|1032.84|1030.44|1036.87|1034.47|1037.48|1035.08|1032.35|1029.95|0
1658777400000|2022-07-25 19:30:00|1038.21|1035.81|1038.21|1035.81|1039.19|1036.79|1034.79|1032.39|0
1658777700000|2022-07-25 19:35:00|1037.97|1035.57|1031.13|1028.73|1037.97|1035.57|1030.64|1028.24|0
1658778000000|2022-07-25 19:40:00|1031.37|1028.97|1031.13|1028.73|1033.57|1031.17|1029.18|1026.78|0
1658778300000|2022-07-25 19:45:00|1031.37|1028.97|1028.55|1026.15|1032.1|1029.7|1028.2|1025.8|0
1658778600000|2022-07-25 19:50:00|1028.8|1026.4|1022.7|1020.3|1028.8|1026.4|1022.45|1020.05|0
1658778900000|2022-07-25 19:55:00|1021.96|1019.56|1019.77|1017.37|1022.45|1020.05|1016.84|1014.44|0
1658779200000|2022-07-25 20:00:00|1017.82|1015.42|1013.19|1010.79|1017.82|1015.42|1013.19|1010.79|0
1658779500000|2022-07-25 20:05:00|1013.67|1011.27|1014.77|1012.37|1015.14|1012.74|1013.67|1011.27|0
1658779800000|2022-07-25 20:10:00|1014.52|1012.12|1015.01|1012.61|1015.74|1013.34|1013.79|1011.39|0
1658780100000|2022-07-25 20:15:00|1014.85|1012.05|1024.73|1021.93|1025.71|1022.91|1013.99|1011.19|0
1658780400000|2022-07-25 20:20:00|1024.86|1022.06|1024.97|1022.17|1026.19|1023.39|1021.56|1018.76|0
1658780700000|2022-07-25 20:25:00|1025.22|1022.42|1025.83|1023.03|1026.19|1023.39|1024|1021.2|0
1658781000000|2022-07-25 20:30:00|1025.95|1023.15|1026.19|1023.39|1027.3|1024.5|1025.46|1022.66|0
1658781300000|2022-07-25 20:35:00|1025.95|1023.15|1025.7|1022.9|1026.44|1023.64|1025.46|1022.66|0
1658781600000|2022-07-25 20:40:00|1025.83|1023.03|1024.85|1022.05|1025.95|1023.15|1024.73|1021.93|0
1658781900000|2022-07-25 20:45:00|1024.73|1021.93|1024.73|1021.93|1024.73|1021.93|1024.24|1021.44|0
1658782200000|2022-07-25 20:50:00|1024.97|1022.17|1025.95|1023.15|1026.68|1023.88|1024.24|1021.44|0
1658782500000|2022-07-25 20:55:00|1026.19|1023.39|1026.81|1024.01|1026.92|1024.12|1025.34|1022.54|0
1658782800000|2022-07-25 21:00:00|1026.65|1023.85|1026.65|1023.85|1026.91|1024.11|1026.58|1023.78|0
1658783100000|2022-07-25 21:05:00|1026.61|1023.81|1028.64|1025.84|1028.75|1025.95|1026.61|1023.81|0
1658783400000|2022-07-25 21:10:00|1028.94|1026.14|1029.97|1027.17|1030.08|1027.28|1028.49|1025.69|0
1658783700000|2022-07-25 21:15:00|1030.19|1027.39|1030.64|1027.84|1030.96|1028.16|1030.19|1027.39|0
1658784000000|2022-07-25 21:20:00|1030.89|1028.09|1030.38|1027.58|1031.1|1028.3|1030.17|1027.37|0
1658784300000|2022-07-25 21:25:00|1030.34|1027.54|1030.4|1027.6|1031.1|1028.3|1030.2|1027.4|0
1658784600000|2022-07-25 21:30:00|1030.36|1027.56|1031.49|1028.69|1031.49|1028.69|1030.36|1027.56|0
1658784900000|2022-07-25 21:35:00|1031.38|1028.58|1032.41|1029.61|1032.59|1029.79|1031.38|1028.58|0
1658785200000|2022-07-25 21:40:00|1032.51|1029.71|1032.81|1030.01|1033.45|1030.65|1032.38|1029.58|0
1658785500000|2022-07-25 21:45:00|1032.59|1029.79|1033.5|1030.7|1033.95|1031.15|1032.59|1029.79|0
1658785800000|2022-07-25 21:50:00|1033.19|1030.39|1032.75|1029.95|1033.43|1030.63|1032.39|1029.59|0
1658786100000|2022-07-25 21:55:00|1032.82|1030.02|1032.49|1029.69|1032.96|1030.16|1031.89|1029.09|0
1658786400000|2022-07-25 22:00:00|1030.22|1027.42|1031.81|1029.01|1032.79|1029.99|1029.36|1026.56|0
1658786700000|2022-07-25 22:05:00|1031.94|1029.14|1031.32|1028.52|1031.94|1029.14|1030.83|1028.03|0
1658787000000|2022-07-25 22:10:00|1031.07|1028.27|1031.32|1028.52|1032.54|1029.74|1030.59|1027.79|0
1658787300000|2022-07-25 22:15:00|1031.07|1028.27|1030.1|1027.3|1031.07|1028.27|1029.61|1026.81|0
1658787600000|2022-07-25 22:20:00|1030.34|1027.54|1031.32|1028.52|1031.32|1028.52|1030.34|1027.54|0
1658787900000|2022-07-25 22:25:00|1031.56|1028.76|1032.05|1029.25|1032.3|1029.5|1031.56|1028.76|0
1658788200000|2022-07-25 22:30:00|1032.3|1029.5|1030.58|1027.78|1032.78|1029.98|1029.85|1027.05|0
1658788500000|2022-07-25 22:35:00|1030.34|1027.54|1030.1|1027.3|1030.47|1027.67|1028.87|1026.07|0
1658788800000|2022-07-25 22:40:00|1029.85|1027.05|1030.34|1027.54|1030.83|1028.03|1029.85|1027.05|0
1658789100000|2022-07-25 22:45:00|1030.1|1027.3|1031.07|1028.27|1031.32|1028.52|1030.09|1027.29|0
1658789400000|2022-07-25 22:50:00|1031.2|1028.4|1031.56|1028.76|1031.93|1029.13|1031.2|1028.4|0
1658789700000|2022-07-25 22:55:00|1031.81|1029.01|1029.85|1027.05|1032.05|1029.25|1029.73|1026.93|0
1658790000000|2022-07-25 23:00:00|1030.09|1027.29|1030.22|1027.42|1030.83|1028.03|1030.09|1027.29|0
1658790300000|2022-07-25 23:05:00|1029.85|1027.05|1031.07|1028.27|1031.07|1028.27|1029.73|1026.93|0
1658790600000|2022-07-25 23:10:00|1030.83|1028.03|1031.07|1028.27|1031.56|1028.76|1030.58|1027.78|0
1658790900000|2022-07-25 23:15:00|1031.32|1028.52|1031.32|1028.52|1031.8|1029|1031.32|1028.52|0
1658791200000|2022-07-25 23:20:00|1031.2|1028.4|1031.31|1028.51|1031.8|1029|1031.2|1028.4|0
1658791500000|2022-07-25 23:25:00|1031.56|1028.76|1033.76|1030.96|1034|1031.2|1031.56|1028.76|0
1658791800000|2022-07-25 23:30:00|1034|1031.2|1032.78|1029.98|1034.62|1031.82|1032.78|1029.98|0
1658792100000|2022-07-25 23:35:00|1033.03|1030.23|1034|1031.2|1034.49|1031.69|1033.03|1030.23|0
1658792400000|2022-07-25 23:40:00|1034.13|1031.33|1034.25|1031.45|1034.98|1032.18|1034|1031.2|0
1658792700000|2022-07-25 23:45:00|1033.51|1030.71|1033.27|1030.47|1034|1031.2|1032.78|1029.98|0
1658793000000|2022-07-25 23:50:00|1033.51|1030.71|1033.27|1030.47|1034.13|1031.33|1032.78|1029.98|0
1658793300000|2022-07-25 23:55:00|1033.51|1030.71|1032.29|1029.49|1033.51|1030.71|1032.05|1029.25|0
1658793600000|2022-07-26 00:00:00|1032.53|1029.73|1031.31|1028.51|1033.02|1030.22|1031.07|1028.27|0
1658793900000|2022-07-26 00:05:00|1031.07|1028.27|1031.68|1028.88|1033.15|1030.35|1030.33|1027.53|0
1658794200000|2022-07-26 00:10:00|1031.8|1029|1033.02|1030.22|1033.51|1030.71|1031.31|1028.51|0
1658794500000|2022-07-26 00:15:00|1033.27|1030.47|1033.02|1030.22|1035.71|1032.91|1032.04|1029.24|0
1658794800000|2022-07-26 00:20:00|1032.91|1030.11|1035.59|1032.79|1035.71|1032.91|1032.53|1029.73|0
1658795100000|2022-07-26 00:25:00|1035.71|1032.91|1033.51|1030.71|1035.71|1032.91|1033.02|1030.22|0
1658795400000|2022-07-26 00:30:00|1033.39|1030.59|1035.71|1032.91|1036.2|1033.4|1033.02|1030.22|0
1658795700000|2022-07-26 00:35:00|1035.96|1033.16|1034.98|1032.18|1036.93|1034.13|1034.49|1031.69|0
1658796000000|2022-07-26 00:40:00|1034.73|1031.93|1035.59|1032.79|1035.71|1032.91|1034.24|1031.44|0
1658796300000|2022-07-26 00:45:00|1035.71|1032.91|1036.93|1034.13|1038.16|1035.36|1035.71|1032.91|0
1658796600000|2022-07-26 00:50:00|1036.82|1034.02|1036.93|1034.13|1037.79|1034.99|1036.2|1033.4|0
1658796900000|2022-07-26 00:55:00|1037.06|1034.26|1035.71|1032.91|1037.67|1034.87|1035.47|1032.67|0
1658797200000|2022-07-26 01:00:00|1035.84|1033.04|1034.98|1032.18|1036.2|1033.4|1034.24|1031.44|0
1658797500000|2022-07-26 01:05:00|1034.61|1031.81|1034.24|1031.44|1035.71|1032.91|1034.24|1031.44|0
1658797800000|2022-07-26 01:10:00|1033.88|1031.08|1033.51|1030.71|1034.49|1031.69|1033.02|1030.22|0
1658798100000|2022-07-26 01:15:00|1033.26|1030.46|1032.41|1029.61|1033.75|1030.95|1032.04|1029.24|0
1658798400000|2022-07-26 01:20:00|1032.53|1029.73|1031.55|1028.75|1032.53|1029.73|1030.33|1027.53|0
1658798700000|2022-07-26 01:25:00|1031.31|1028.51|1029.35|1026.55|1032.04|1029.24|1028.86|1026.06|0
1658799000000|2022-07-26 01:30:00|1029.11|1026.31|1030.57|1027.77|1031.19|1028.39|1028.62|1025.82|0
1658799300000|2022-07-26 01:35:00|1030.46|1027.66|1031.44|1028.64|1031.93|1029.13|1030.21|1027.41|0
1658799600000|2022-07-26 01:40:00|1031.57|1028.77|1029.73|1026.93|1032.17|1029.37|1029.24|1026.44|0
1658799900000|2022-07-26 01:45:00|1029.86|1027.06|1031.93|1029.13|1032.42|1029.62|1029.86|1027.06|0
1658800200000|2022-07-26 01:50:00|1031.81|1029.01|1032.17|1029.37|1032.66|1029.86|1031.44|1028.64|0
1658800500000|2022-07-26 01:55:00|1032.06|1029.26|1032.66|1029.86|1033.64|1030.84|1031.93|1029.13|0
1658800800000|2022-07-26 02:00:00|1032.79|1029.99|1034.5|1031.7|1034.86|1032.06|1032.66|1029.86|0
1658801100000|2022-07-26 02:05:00|1034.74|1031.94|1032.42|1029.62|1034.86|1032.06|1032.17|1029.37|0
1658801400000|2022-07-26 02:10:00|1031.93|1029.13|1031.44|1028.64|1032.9|1030.1|1031.44|1028.64|0
1658801700000|2022-07-26 02:15:00|1031.68|1028.88|1032.42|1029.62|1032.9|1030.1|1031.44|1028.64|0
1658802000000|2022-07-26 02:20:00|1032.54|1029.74|1031.57|1028.77|1033.15|1030.35|1031.19|1028.39|0
1658802300000|2022-07-26 02:25:00|1031.68|1028.88|1031.44|1028.64|1031.93|1029.13|1030.95|1028.15|0
1658802600000|2022-07-26 02:30:00|1031.68|1028.88|1030.95|1028.15|1032.42|1029.62|1030.46|1027.66|0
1658802900000|2022-07-26 02:35:00|1030.7|1027.9|1029|1026.2|1030.7|1027.9|1027.53|1024.73|0
1658803200000|2022-07-26 02:40:00|1028.88|1026.08|1028.75|1025.95|1029|1026.2|1027.29|1024.49|0
1658803500000|2022-07-26 02:45:00|1028.26|1025.46|1026.8|1024|1028.51|1025.71|1026.8|1024|0
1658803800000|2022-07-26 02:50:00|1026.92|1024.12|1027.66|1024.86|1027.66|1024.86|1026.55|1023.75|0
1658804100000|2022-07-26 02:55:00|1027.77|1024.97|1029.12|1026.32|1029.48|1026.68|1027.66|1024.86|0
1658804400000|2022-07-26 03:00:00|1028.99|1026.19|1028.75|1025.95|1029.48|1026.68|1028.02|1025.22|0
1658804700000|2022-07-26 03:05:00|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1027.53|1024.73|0
1658805000000|2022-07-26 03:10:00|1028.14|1025.34|1027.41|1024.61|1028.14|1025.34|1027.04|1024.24|0
1658805300000|2022-07-26 03:15:00|1027.65|1024.85|1028.02|1025.22|1028.26|1025.46|1027.28|1024.48|0
1658805600000|2022-07-26 03:20:00|1028.26|1025.46|1028.26|1025.46|1028.5|1025.7|1027.53|1024.73|0
1658805900000|2022-07-26 03:25:00|1028.02|1025.22|1028.02|1025.22|1028.99|1026.19|1028.02|1025.22|0
1658806200000|2022-07-26 03:30:00|1027.77|1024.97|1028.14|1025.34|1028.39|1025.59|1027.53|1024.73|0
1658806500000|2022-07-26 03:35:00|1028.02|1025.22|1029.12|1026.32|1029.24|1026.44|1027.53|1024.73|0
1658806800000|2022-07-26 03:40:00|1028.99|1026.19|1029.24|1026.44|1030.46|1027.66|1028.87|1026.07|0
1658807100000|2022-07-26 03:45:00|1029.48|1026.68|1030.46|1027.66|1030.46|1027.66|1029.48|1026.68|0
1658807400000|2022-07-26 03:50:00|1030.58|1027.78|1030.21|1027.41|1030.7|1027.9|1029.97|1027.17|0
1658807700000|2022-07-26 03:55:00|1030.09|1027.29|1029.23|1026.43|1030.21|1027.41|1029.23|1026.43|0
1658808000000|2022-07-26 04:00:00|1028.99|1026.19|1029.97|1027.17|1029.97|1027.17|1028.87|1026.07|0
1658808300000|2022-07-26 04:05:00|1029.85|1027.05|1030.21|1027.41|1030.46|1027.66|1029.61|1026.81|0
1658808600000|2022-07-26 04:10:00|1030.09|1027.29|1030.21|1027.41|1030.21|1027.41|1029.72|1026.92|0
1658808900000|2022-07-26 04:15:00|1030.09|1027.29|1030.94|1028.14|1030.94|1028.14|1029.97|1027.17|0
1658809200000|2022-07-26 04:20:00|1031.19|1028.39|1030.94|1028.14|1031.68|1028.88|1030.7|1027.9|0
1658809500000|2022-07-26 04:25:00|1031.19|1028.39|1031.92|1029.12|1032.16|1029.36|1031.19|1028.39|0
1658809800000|2022-07-26 04:30:00|1031.68|1028.88|1031.19|1028.39|1031.68|1028.88|1030.94|1028.14|0
1658810100000|2022-07-26 04:35:00|1031.43|1028.63|1031.67|1028.87|1031.67|1028.87|1031.19|1028.39|0
1658810400000|2022-07-26 04:40:00|1031.56|1028.76|1031.19|1028.39|1031.67|1028.87|1031.19|1028.39|0
1658810700000|2022-07-26 04:45:00|1030.94|1028.14|1030.7|1027.9|1030.94|1028.14|1030.45|1027.65|0
1658811000000|2022-07-26 04:50:00|1030.45|1027.65|1029.96|1027.16|1030.45|1027.65|1029.48|1026.68|0
1658811300000|2022-07-26 04:55:00|1029.72|1026.92|1029.72|1026.92|1029.96|1027.16|1029.11|1026.31|0
1658811600000|2022-07-26 05:00:00|1029.85|1027.05|1028.5|1025.7|1029.96|1027.16|1028.01|1025.21|0
1658811900000|2022-07-26 05:05:00|1028.25|1025.45|1030.45|1027.65|1030.82|1028.02|1028.25|1025.45|0
1658812200000|2022-07-26 05:10:00|1030.21|1027.41|1030.21|1027.41|1031.18|1028.38|1029.47|1026.67|0
1658812500000|2022-07-26 05:15:00|1029.96|1027.16|1032.22|1029.42|1032.58|1029.78|1029.72|1026.92|0
1658812800000|2022-07-26 05:20:00|1032.09|1029.29|1031.36|1028.56|1032.58|1029.78|1030.87|1028.07|0
1658813100000|2022-07-26 05:25:00|1031.12|1028.32|1030.63|1027.83|1031.36|1028.56|1030.14|1027.34|0
1658813400000|2022-07-26 05:30:00|1030.14|1027.34|1030.27|1027.47|1031.49|1028.69|1030.14|1027.34|0
1658813700000|2022-07-26 05:35:00|1030.14|1027.34|1031.6|1028.8|1031.6|1028.8|1029.65|1026.85|0
1658814000000|2022-07-26 05:40:00|1031.36|1028.56|1030.63|1027.83|1031.85|1029.05|1030.63|1027.83|0
1658814300000|2022-07-26 05:45:00|1030.87|1028.07|1030.26|1027.46|1031.12|1028.32|1029.89|1027.09|0
1658814600000|2022-07-26 05:50:00|1030.38|1027.58|1029.4|1026.6|1030.63|1027.83|1029.16|1026.36|0
1658814900000|2022-07-26 05:55:00|1029.16|1026.36|1029.4|1026.6|1030.02|1027.22|1028.31|1025.51|0
1658815200000|2022-07-26 06:00:00|1029.89|1027.09|1028.43|1025.63|1030.14|1027.34|1026.72|1023.92|0
1658815500000|2022-07-26 06:05:00|1028.67|1025.87|1030.26|1027.46|1030.26|1027.46|1028.43|1025.63|0
1658815800000|2022-07-26 06:10:00|1030.38|1027.58|1030.62|1027.82|1031.11|1028.31|1029.65|1026.85|0
1658816100000|2022-07-26 06:15:00|1030.75|1027.95|1031.73|1028.93|1032.09|1029.29|1030.26|1027.46|0
1658816400000|2022-07-26 06:20:00|1031.6|1028.8|1031.13|1028.33|1032.11|1029.31|1031.05|1028.25|0
1658816700000|2022-07-26 06:25:00|1030.89|1028.09|1029.42|1026.62|1031.13|1028.33|1029.31|1026.51|0
1658817000000|2022-07-26 06:30:00|1029.67|1026.87|1031.26|1028.46|1031.62|1028.82|1028.93|1026.13|0
1658817300000|2022-07-26 06:35:00|1031.5|1028.7|1029.91|1027.11|1033.33|1030.53|1029.42|1026.62|0
1658817600000|2022-07-26 06:40:00|1030.15|1027.35|1029.79|1026.99|1030.64|1027.84|1029.18|1026.38|0
1658817900000|2022-07-26 06:45:00|1029.67|1026.87|1031.13|1028.33|1031.5|1028.7|1029.42|1026.62|0
1658818200000|2022-07-26 06:50:00|1031.62|1028.82|1031.38|1028.58|1031.86|1029.06|1030.53|1027.73|0
1658818500000|2022-07-26 06:55:00|1031.75|1028.95|1030.89|1028.09|1032.48|1029.68|1030.64|1027.84|0
1658818800000|2022-07-26 07:00:00|1030.64|1027.84|1029.42|1026.62|1031.38|1028.58|1027.35|1024.55|0
1658819100000|2022-07-26 07:05:00|1028.98|1026.58|1030.44|1028.04|1030.93|1028.53|1028.24|1025.84|0
1658819400000|2022-07-26 07:10:00|1030.57|1028.17|1032.15|1029.75|1032.15|1029.75|1029.46|1027.06|0
1658819700000|2022-07-26 07:15:00|1032.4|1030|1028.37|1025.97|1033.37|1030.97|1028.37|1025.97|0
1658820000000|2022-07-26 07:20:00|1028.24|1025.84|1029.35|1026.95|1029.95|1027.55|1027.27|1024.87|0
1658820300000|2022-07-26 07:25:00|1029.46|1027.06|1028.49|1026.09|1029.46|1027.06|1026.53|1024.13|0
1658820600000|2022-07-26 07:30:00|1028.61|1026.21|1028.49|1026.09|1029.46|1027.06|1026.53|1024.13|0
1658820900000|2022-07-26 07:35:00|1028.73|1026.33|1029.71|1027.31|1030.68|1028.28|1028.12|1025.72|0
1658821200000|2022-07-26 07:40:00|1029.46|1027.06|1030.32|1027.92|1030.44|1028.04|1028.37|1025.97|0
1658821500000|2022-07-26 07:45:00|1030.2|1027.8|1027.75|1025.35|1030.44|1028.04|1027.51|1025.11|0
1658821800000|2022-07-26 07:50:00|1027.51|1025.11|1026.53|1024.13|1027.51|1025.11|1026.29|1023.89|0
1658822100000|2022-07-26 07:55:00|1026.77|1024.37|1026.29|1023.89|1027.26|1024.86|1024.82|1022.42|0
1658822400000|2022-07-26 08:00:00|1026.04|1023.64|1027.75|1025.35|1028|1025.6|1025.8|1023.4|0
1658822700000|2022-07-26 08:05:00|1027.51|1025.11|1029.46|1027.06|1030.19|1027.79|1027.51|1025.11|0
1658823000000|2022-07-26 08:10:00|1029.71|1027.31|1031.17|1028.77|1031.66|1029.26|1028.97|1026.57|0
1658823300000|2022-07-26 08:15:00|1031.42|1029.02|1030.19|1027.79|1032.39|1029.99|1030.19|1027.79|0
1658823600000|2022-07-26 08:20:00|1030.32|1027.92|1029.7|1027.3|1030.68|1028.28|1029.22|1026.82|0
1658823900000|2022-07-26 08:25:00|1029.59|1027.19|1028.97|1026.57|1030.19|1027.79|1028.48|1026.08|0
1658824200000|2022-07-26 08:30:00|1029.22|1026.82|1027.75|1025.35|1029.46|1027.06|1026.77|1024.37|0
1658824500000|2022-07-26 08:35:00|1027.99|1025.59|1028.48|1026.08|1029.46|1027.06|1027.75|1025.35|0
1658824800000|2022-07-26 08:40:00|1028.24|1025.84|1028.12|1025.72|1028.85|1026.45|1027.75|1025.35|0
1658825100000|2022-07-26 08:45:00|1028.24|1025.84|1028.97|1026.57|1029.7|1027.3|1027.75|1025.35|0
1658825400000|2022-07-26 08:50:00|1028.85|1026.45|1027.75|1025.35|1028.97|1026.57|1027.75|1025.35|0
1658825700000|2022-07-26 08:55:00|1027.63|1025.23|1028.61|1026.21|1028.73|1026.33|1027.02|1024.62|0
1658826000000|2022-07-26 09:00:00|1028.48|1026.08|1025.06|1022.66|1028.48|1026.08|1025.06|1022.66|0
1658826300000|2022-07-26 09:05:00|1025.19|1022.79|1026.04|1023.64|1026.9|1024.5|1024.08|1021.68|0
1658826600000|2022-07-26 09:10:00|1026.28|1023.88|1026.9|1024.5|1027.75|1025.35|1025.55|1023.15|0
1658826900000|2022-07-26 09:15:00|1027.01|1024.61|1028.24|1025.84|1028.72|1026.32|1026.65|1024.25|0
1658827200000|2022-07-26 09:20:00|1028.48|1026.08|1028.48|1026.08|1029.21|1026.81|1027.63|1025.23|0
1658827500000|2022-07-26 09:25:00|1028.72|1026.32|1029.94|1027.54|1030.43|1028.03|1028.48|1026.08|0
1658827800000|2022-07-26 09:30:00|1030.19|1027.79|1030.8|1028.4|1031.41|1029.01|1029.7|1027.3|0
1658828100000|2022-07-26 09:35:00|1030.68|1028.28|1030.19|1027.79|1032.14|1029.74|1029.7|1027.3|0
1658828400000|2022-07-26 09:40:00|1030.07|1027.67|1029.21|1026.81|1030.43|1028.03|1028.97|1026.57|0
1658828700000|2022-07-26 09:45:00|1029.34|1026.94|1027.99|1025.59|1029.34|1026.94|1026.77|1024.37|0
1658829000000|2022-07-26 09:50:00|1028.23|1025.83|1027.01|1024.61|1028.23|1025.83|1026.77|1024.37|0
1658829300000|2022-07-26 09:55:00|1027.26|1024.86|1027.38|1024.98|1027.74|1025.34|1027.01|1024.61|0
1658829600000|2022-07-26 10:00:00|1027.63|1025.23|1027.38|1024.98|1028.23|1025.83|1026.77|1024.37|0
1658829900000|2022-07-26 10:05:00|1027.5|1025.1|1027.99|1025.59|1029.21|1026.81|1025.67|1023.27|0
1658830200000|2022-07-26 10:10:00|1027.5|1025.1|1029.82|1027.42|1029.82|1027.42|1026.52|1024.12|0
1658830500000|2022-07-26 10:15:00|1029.7|1027.3|1032.14|1029.74|1032.14|1029.74|1028.96|1026.56|0
1658830800000|2022-07-26 10:20:00|1032.39|1029.99|1035.93|1033.53|1036.3|1033.9|1032.39|1029.99|0
1658831100000|2022-07-26 10:25:00|1036.05|1033.65|1034.58|1032.18|1037.52|1035.12|1034.1|1031.7|0
1658831400000|2022-07-26 10:30:00|1034.83|1032.43|1036.05|1033.65|1036.79|1034.39|1032.87|1030.47|0
1658831700000|2022-07-26 10:35:00|1036.3|1033.9|1036.54|1034.14|1037.76|1035.36|1036.05|1033.65|0
1658832000000|2022-07-26 10:40:00|1036.3|1033.9|1034.96|1032.56|1037.76|1035.36|1034.83|1032.43|0
1658832300000|2022-07-26 10:45:00|1034.83|1032.43|1033.36|1030.96|1034.83|1032.43|1032.87|1030.47|0
1658832600000|2022-07-26 10:50:00|1033.61|1031.21|1031.89|1029.49|1034.96|1032.56|1031.41|1029.01|0
1658832900000|2022-07-26 10:55:00|1032.14|1029.74|1033.12|1030.72|1033.61|1031.21|1031.89|1029.49|0
1658833200000|2022-07-26 11:00:00|1033|1030.6|1031.41|1029.01|1035.81|1033.41|1031.16|1028.76|0
1658833500000|2022-07-26 11:05:00|1031.89|1029.49|1032.87|1030.47|1033.36|1030.96|1030.92|1028.52|0
1658833800000|2022-07-26 11:10:00|1033.12|1030.72|1034.83|1032.43|1036.29|1033.89|1032.38|1029.98|0
1658834100000|2022-07-26 11:15:00|1034.58|1032.18|1035.56|1033.16|1035.56|1033.16|1033.12|1030.72|0
1658834400000|2022-07-26 11:20:00|1035.8|1033.4|1034.83|1032.43|1035.8|1033.4|1033.85|1031.45|0
1658834700000|2022-07-26 11:25:00|1034.58|1032.18|1032.38|1029.98|1034.83|1032.43|1031.4|1029|0
1658835000000|2022-07-26 11:30:00|1032.14|1029.74|1031.65|1029.25|1032.14|1029.74|1030.67|1028.27|0
1658835300000|2022-07-26 11:35:00|1031.89|1029.49|1031.53|1029.13|1032.63|1030.23|1031.16|1028.76|0
1658835600000|2022-07-26 11:40:00|1031.4|1029|1032.38|1029.98|1033.36|1030.96|1031.16|1028.76|0
1658835900000|2022-07-26 11:45:00|1032.14|1029.74|1030.91|1028.51|1032.38|1029.98|1030.91|1028.51|0
1658836200000|2022-07-26 11:50:00|1030.8|1028.4|1031.65|1029.25|1032.02|1029.62|1029.69|1027.29|0
1658836500000|2022-07-26 11:55:00|1031.89|1029.49|1034.09|1031.69|1034.46|1032.06|1031.65|1029.25|0
1658836800000|2022-07-26 12:00:00|1034.34|1031.94|1032.87|1030.47|1034.58|1032.18|1032.87|1030.47|0
1658837100000|2022-07-26 12:05:00|1032.62|1030.22|1031.89|1029.49|1032.87|1030.47|1031.4|1029|0
1658837400000|2022-07-26 12:10:00|1031.65|1029.25|1032.13|1029.73|1032.13|1029.73|1030.67|1028.27|0
1658837700000|2022-07-26 12:15:00|1032.26|1029.86|1035.31|1032.91|1035.8|1033.4|1031.65|1029.25|0
1658838000000|2022-07-26 12:20:00|1035.56|1033.16|1032.38|1029.98|1035.56|1033.16|1032.26|1029.86|0
1658838300000|2022-07-26 12:25:00|1032.13|1029.73|1031.89|1029.49|1032.62|1030.22|1030.91|1028.51|0
1658838600000|2022-07-26 12:30:00|1032.13|1029.73|1030.67|1028.27|1032.13|1029.73|1030.42|1028.02|0
1658838900000|2022-07-26 12:35:00|1030.42|1028.02|1030.18|1027.78|1031.16|1028.76|1029.08|1026.68|0
1658839200000|2022-07-26 12:40:00|1030.42|1028.02|1033.6|1031.2|1033.6|1031.2|1030.18|1027.78|0
1658839500000|2022-07-26 12:45:00|1033.35|1030.95|1036.53|1034.13|1037.02|1034.62|1033.11|1030.71|0
1658839800000|2022-07-26 12:50:00|1036.78|1034.38|1035.8|1033.4|1038|1035.6|1034.82|1032.42|0
1658840100000|2022-07-26 12:55:00|1036.04|1033.64|1034.09|1031.69|1036.53|1034.13|1034.09|1031.69|0
1658840400000|2022-07-26 13:00:00|1034.33|1031.93|1032.86|1030.46|1042.4|1040|1032.86|1030.46|0
1658840700000|2022-07-26 13:05:00|1032.38|1029.98|1036.04|1033.64|1036.17|1033.77|1031.89|1029.49|0
1658841000000|2022-07-26 13:10:00|1036.29|1033.89|1038.73|1036.33|1039.22|1036.82|1035.31|1032.91|0
1658841300000|2022-07-26 13:15:00|1038.98|1036.58|1039.47|1037.07|1040.2|1037.8|1038.73|1036.33|0
1658841600000|2022-07-26 13:20:00|1039.35|1036.95|1039.22|1036.82|1039.47|1037.07|1037.75|1035.35|0
1658841900000|2022-07-26 13:25:00|1038.73|1036.33|1035.55|1033.15|1041.18|1038.78|1034.57|1032.17|0
1658842200000|2022-07-26 13:30:00|1036.29|1033.89|1041.89|1039.49|1042.93|1040.53|1033.84|1031.44|0
1658842500000|2022-07-26 13:35:00|1042.14|1039.74|1038.22|1035.82|1044.34|1041.94|1037.24|1034.84|0
1658842800000|2022-07-26 13:40:00|1037.98|1035.58|1042.63|1040.23|1042.63|1040.23|1035.78|1033.38|0
1658843100000|2022-07-26 13:45:00|1042.87|1040.47|1045.2|1042.8|1048.01|1045.61|1042.63|1040.23|0
1658843400000|2022-07-26 13:50:00|1044.95|1042.55|1041.77|1039.37|1045.2|1042.8|1038.11|1035.71|0
1658843700000|2022-07-26 13:55:00|1041.53|1039.13|1041.53|1039.13|1043.98|1041.58|1039.82|1037.42|0
1658844000000|2022-07-26 14:00:00|1043.61|1041.21|1038.84|1036.44|1049.11|1046.71|1036.88|1034.48|0
1658844300000|2022-07-26 14:05:00|1038.6|1036.2|1040.55|1038.15|1041.29|1038.89|1037.62|1035.22|0
1658844600000|2022-07-26 14:10:00|1040.8|1038.4|1045.69|1043.29|1046.91|1044.51|1038.11|1035.71|0
1658844900000|2022-07-26 14:15:00|1045.2|1042.8|1045.44|1043.04|1046.91|1044.51|1042.75|1040.35|0
1658845200000|2022-07-26 14:20:00|1045.2|1042.8|1050.34|1047.94|1050.58|1048.18|1044.71|1042.31|0
1658845500000|2022-07-26 14:25:00|1050.09|1047.69|1048.62|1046.22|1050.83|1048.43|1047.4|1045|0
1658845800000|2022-07-26 14:30:00|1048.87|1046.47|1050.71|1048.31|1052.3|1049.9|1048.13|1045.73|0
1658846100000|2022-07-26 14:35:00|1050.34|1047.94|1049.85|1047.45|1052.3|1049.9|1048.13|1045.73|0
1658846400000|2022-07-26 14:40:00|1050.34|1047.94|1048.87|1046.47|1051.32|1048.92|1047.15|1044.75|0
1658846700000|2022-07-26 14:45:00|1048.62|1046.22|1047.89|1045.49|1048.87|1046.47|1046.42|1044.02|0
1658847000000|2022-07-26 14:50:00|1048.13|1045.73|1051.07|1048.67|1051.07|1048.67|1046.66|1044.26|0
1658847300000|2022-07-26 14:55:00|1051.8|1049.4|1044.95|1042.55|1052.54|1050.14|1044.95|1042.55|0
1658847600000|2022-07-26 15:00:00|1045.44|1043.04|1048.87|1046.47|1048.87|1046.47|1043.24|1040.84|0
1658847900000|2022-07-26 15:05:00|1049.11|1046.71|1053.27|1050.87|1054.5|1052.1|1049.11|1046.71|0
1658848200000|2022-07-26 15:10:00|1053.52|1051.12|1051.45|1049.05|1053.52|1051.12|1051.3|1048.9|0
1658848500000|2022-07-26 15:15:00|1051.7|1049.3|1052.43|1050.03|1053.41|1051.01|1050.23|1047.83|0
1658848800000|2022-07-26 15:20:00|1052.67|1050.27|1056.1|1053.7|1056.59|1054.19|1051.94|1049.54|0
1658849100000|2022-07-26 15:25:00|1055.86|1053.46|1060.5|1058.1|1061.24|1058.84|1055.61|1053.21|0
1658849400000|2022-07-26 15:30:00|1060.75|1058.35|1060.26|1057.86|1063.93|1061.53|1060.01|1057.61|0
1658849700000|2022-07-26 15:35:00|1060.63|1058.23|1062.85|1060.45|1064.32|1061.92|1060.14|1057.74|0
1658850000000|2022-07-26 15:40:00|1063.1|1060.7|1060.89|1058.49|1063.59|1061.19|1059.18|1056.78|0
1658850300000|2022-07-26 15:45:00|1060.65|1058.25|1063.83|1061.43|1064.08|1061.68|1060.4|1058|0
1658850600000|2022-07-26 15:50:00|1064.32|1061.92|1067.99|1065.59|1068.97|1066.57|1061.87|1059.47|0
1658850900000|2022-07-26 15:55:00|1068.24|1065.84|1067.99|1065.59|1068.73|1066.33|1065.3|1062.9|0
1658851200000|2022-07-26 16:00:00|1068.24|1065.84|1065.3|1062.9|1069.71|1067.31|1065.3|1062.9|0
1658851500000|2022-07-26 16:05:00|1065.54|1063.14|1066.28|1063.88|1068.48|1066.08|1064.32|1061.92|0
1658851800000|2022-07-26 16:10:00|1066.52|1064.12|1067.75|1065.35|1069.46|1067.06|1066.28|1063.88|0
1658852100000|2022-07-26 16:15:00|1067.5|1065.1|1064.94|1062.54|1067.5|1065.1|1063.34|1060.94|0
1658852400000|2022-07-26 16:20:00|1065.05|1062.65|1062.6|1060.2|1067.26|1064.86|1061.87|1059.47|0
1658852700000|2022-07-26 16:25:00|1062.11|1059.71|1062.11|1059.71|1064.56|1062.16|1061.14|1058.74|0
1658853000000|2022-07-26 16:30:00|1061.87|1059.47|1058.2|1055.8|1061.87|1059.47|1058.2|1055.8|0
1658853300000|2022-07-26 16:35:00|1057.95|1055.55|1060.89|1058.49|1060.89|1058.49|1057.46|1055.06|0
1658853600000|2022-07-26 16:40:00|1061.13|1058.73|1064.07|1061.67|1064.32|1061.92|1061.13|1058.73|0
1658853900000|2022-07-26 16:45:00|1063.83|1061.43|1061.26|1058.86|1064.93|1062.53|1060.28|1057.88|0
1658854200000|2022-07-26 16:50:00|1061.01|1058.61|1057.52|1055.12|1061.26|1058.86|1057.52|1055.12|0
1658854500000|2022-07-26 16:55:00|1057.77|1055.37|1058.01|1055.61|1058.75|1056.35|1056.3|1053.9|0
1658854800000|2022-07-26 17:00:00|1057.77|1055.37|1054.34|1051.94|1059.24|1056.84|1054.34|1051.94|0
1658855100000|2022-07-26 17:05:00|1054.09|1051.69|1052.56|1050.16|1056.24|1053.84|1052.32|1049.92|0
1658855400000|2022-07-26 17:10:00|1052.07|1049.67|1055.01|1052.61|1055.26|1052.86|1050.6|1048.2|0
1658855700000|2022-07-26 17:15:00|1054.77|1052.37|1057.22|1054.82|1057.46|1055.06|1054.77|1052.37|0
1658856000000|2022-07-26 17:20:00|1056.97|1054.57|1054.28|1051.88|1057.71|1055.31|1052.56|1050.16|0
1658856300000|2022-07-26 17:25:00|1054.77|1052.37|1052.07|1049.67|1055.75|1053.35|1051.34|1048.94|0
1658856600000|2022-07-26 17:30:00|1051.83|1049.43|1058.44|1056.04|1058.44|1056.04|1051.34|1048.94|0
1658856900000|2022-07-26 17:35:00|1058.68|1056.28|1058.68|1056.28|1059.17|1056.77|1056.72|1054.32|0
1658857200000|2022-07-26 17:40:00|1058.93|1056.53|1057.7|1055.3|1059.66|1057.26|1057.21|1054.81|0
1658857500000|2022-07-26 17:45:00|1057.46|1055.06|1060.15|1057.75|1060.89|1058.49|1057.46|1055.06|0
1658857800000|2022-07-26 17:50:00|1059.91|1057.51|1058.68|1056.28|1060.64|1058.24|1057.46|1055.06|0
1658858100000|2022-07-26 17:55:00|1058.44|1056.04|1061.13|1058.73|1061.13|1058.73|1057.7|1055.3|0
1658858400000|2022-07-26 18:00:00|1060.89|1058.49|1053.78|1051.38|1061.13|1058.73|1053.05|1050.65|0
1658858700000|2022-07-26 18:05:00|1053.54|1051.14|1060.4|1058|1060.89|1058.49|1050.85|1048.45|0
1658859000000|2022-07-26 18:10:00|1059.66|1057.26|1059.91|1057.51|1061.62|1059.22|1058.19|1055.79|0
1658859300000|2022-07-26 18:15:00|1060.15|1057.75|1063.83|1061.43|1064.32|1061.92|1059.91|1057.51|0
1658859600000|2022-07-26 18:20:00|1064.07|1061.67|1063.58|1061.18|1065.55|1063.15|1062.6|1060.2|0
1658859900000|2022-07-26 18:25:00|1063.83|1061.43|1068.24|1065.84|1068.49|1066.09|1063.34|1060.94|0
1658860200000|2022-07-26 18:30:00|1068.49|1066.09|1069.96|1067.56|1070.45|1068.05|1068|1065.6|0
1658860500000|2022-07-26 18:35:00|1069.71|1067.31|1071.19|1068.79|1071.19|1068.79|1068|1065.6|0
1658860800000|2022-07-26 18:40:00|1070.94|1068.54|1069.47|1067.07|1071.43|1069.03|1068.98|1066.58|0
1658861100000|2022-07-26 18:45:00|1069.71|1067.31|1070.94|1068.54|1070.94|1068.54|1068|1065.6|0
1658861400000|2022-07-26 18:50:00|1070.7|1068.3|1067.51|1065.11|1071.43|1069.03|1066.03|1063.63|0
1658861700000|2022-07-26 18:55:00|1067.75|1065.35|1066.52|1064.12|1069.47|1067.07|1066.28|1063.88|0
1658862000000|2022-07-26 19:00:00|1067.02|1064.62|1071.19|1068.79|1071.43|1069.03|1065.79|1063.39|0
1658862300000|2022-07-26 19:05:00|1070.94|1068.54|1072.17|1069.77|1074.13|1071.73|1070.2|1067.8|0
1658862600000|2022-07-26 19:10:00|1072.41|1070.01|1067.75|1065.35|1073.15|1070.75|1066.03|1063.63|0
1658862900000|2022-07-26 19:15:00|1067.26|1064.86|1067.01|1064.61|1068|1065.6|1065.05|1062.65|0
1658863200000|2022-07-26 19:20:00|1067.26|1064.86|1067.01|1064.61|1068.49|1066.09|1064.32|1061.92|0
1658863500000|2022-07-26 19:25:00|1066.77|1064.37|1066.03|1063.63|1069.22|1066.82|1065.79|1063.39|0
1658863800000|2022-07-26 19:30:00|1065.3|1062.9|1064.81|1062.41|1067.99|1065.59|1063.58|1061.18|0
1658864100000|2022-07-26 19:35:00|1064.56|1062.16|1062.84|1060.44|1067.01|1064.61|1062.84|1060.44|0
1658864400000|2022-07-26 19:40:00|1062.6|1060.2|1066.77|1064.37|1067.75|1065.35|1061.86|1059.46|0
1658864700000|2022-07-26 19:45:00|1066.52|1064.12|1067.86|1065.46|1070.92|1068.52|1065.79|1063.39|0
1658865000000|2022-07-26 19:50:00|1067.37|1064.97|1061.25|1058.85|1070.07|1067.67|1061.25|1058.85|0
1658865300000|2022-07-26 19:55:00|1060.51|1058.11|1065.17|1062.77|1066.88|1064.48|1059.04|1056.64|0
1658865600000|2022-07-26 20:00:00|1063.45|1061.05|1065.66|1063.26|1072.03|1069.63|1051.21|1048.81|0
1658865900000|2022-07-26 20:05:00|1064.56|1062.16|1054.63|1052.23|1064.8|1062.4|1053.41|1051.01|0
1658866200000|2022-07-26 20:10:00|1054.88|1052.48|1056.59|1054.19|1056.59|1054.19|1052.43|1050.03|0
1658866500000|2022-07-26 20:15:00|1055.57|1052.77|1055.94|1053.14|1057.41|1054.61|1053.73|1050.93|0
1658866800000|2022-07-26 20:20:00|1056.18|1053.38|1056.06|1053.26|1057.53|1054.73|1055.69|1052.89|0
1658867100000|2022-07-26 20:25:00|1055.69|1052.89|1055.33|1052.53|1057.29|1054.49|1055.2|1052.4|0
1658867400000|2022-07-26 20:30:00|1055.45|1052.65|1054.71|1051.91|1055.69|1052.89|1054.47|1051.67|0
1658867700000|2022-07-26 20:35:00|1054.47|1051.67|1053.12|1050.32|1054.71|1051.91|1051.77|1048.97|0
1658868000000|2022-07-26 20:40:00|1052.51|1049.71|1053.86|1051.06|1054.71|1051.91|1052.26|1049.46|0
1658868300000|2022-07-26 20:45:00|1053.49|1050.69|1051.77|1048.97|1054.1|1051.3|1051.41|1048.61|0
1658868600000|2022-07-26 20:50:00|1051.9|1049.1|1052.02|1049.22|1053|1050.2|1051.28|1048.48|0
1658868900000|2022-07-26 20:55:00|1052.51|1049.71|1048.93|1046.13|1053|1050.2|1048.72|1045.92|0
1658869200000|2022-07-26 21:00:00|1048.83|1046.03|1050.41|1047.61|1051.69|1048.89|1048.65|1045.85|0
1658869500000|2022-07-26 21:05:00|1050.12|1047.32|1048.43|1045.63|1050.33|1047.53|1048.43|1045.63|0
1658869800000|2022-07-26 21:10:00|1048.68|1045.88|1048.61|1045.81|1048.68|1045.88|1048.32|1045.52|0
1658870100000|2022-07-26 21:15:00|1048.68|1045.88|1048.18|1045.38|1048.71|1045.91|1047.92|1045.12|0
1658870400000|2022-07-26 21:20:00|1048.22|1045.42|1048.97|1046.17|1049.11|1046.31|1047.64|1044.84|0
1658870700000|2022-07-26 21:25:00|1048.07|1045.27|1047.57|1044.77|1048.43|1045.63|1047.26|1044.46|0
1658871000000|2022-07-26 21:30:00|1048.03|1045.23|1047.78|1044.98|1048.21|1045.41|1047.28|1044.48|0
1658871300000|2022-07-26 21:35:00|1047.49|1044.69|1048.46|1045.66|1048.93|1046.13|1047.49|1044.69|0
1658871600000|2022-07-26 21:40:00|1048.54|1045.74|1050.58|1047.78|1051.23|1048.43|1048.5|1045.7|0
1658871900000|2022-07-26 21:45:00|1050.62|1047.82|1050.4|1047.6|1050.83|1048.03|1050.15|1047.35|0
1658872200000|2022-07-26 21:50:00|1050.44|1047.64|1050.37|1047.57|1050.69|1047.89|1050.37|1047.57|0
1658872500000|2022-07-26 21:55:00|1050.33|1047.53|1048.44|1045.64|1050.33|1047.53|1048.01|1045.21|0
1658872800000|2022-07-26 22:00:00|1048.71|1045.91|1042.96|1040.16|1048.71|1045.91|1042.96|1040.16|0
1658873100000|2022-07-26 22:05:00|1041.73|1038.93|1033.67|1030.87|1042.22|1039.42|1033.67|1030.87|0
1658873400000|2022-07-26 22:10:00|1031.47|1028.67|1032.68|1029.88|1033.54|1030.74|1029.76|1026.96|0
1658873700000|2022-07-26 22:15:00|1032.8|1030|1036.11|1033.31|1036.22|1033.42|1032.8|1030|0
1658874000000|2022-07-26 22:20:00|1036.22|1033.42|1035.74|1032.94|1036.96|1034.16|1035.25|1032.45|0
1658874300000|2022-07-26 22:25:00|1035.62|1032.82|1037.69|1034.89|1037.69|1034.89|1035.62|1032.82|0
1658874600000|2022-07-26 22:30:00|1037.2|1034.4|1035.25|1032.45|1037.45|1034.65|1035.25|1032.45|0
1658874900000|2022-07-26 22:35:00|1035.49|1032.69|1040.38|1037.58|1040.38|1037.58|1035.25|1032.45|0
1658875200000|2022-07-26 22:40:00|1040.26|1037.46|1041.36|1038.56|1042.34|1039.54|1039.89|1037.09|0
1658875500000|2022-07-26 22:45:00|1041.12|1038.32|1042.83|1040.03|1043.07|1040.27|1040.38|1037.58|0
1658875800000|2022-07-26 22:50:00|1042.58|1039.78|1043.56|1040.76|1044.05|1041.25|1042.34|1039.54|0
1658876100000|2022-07-26 22:55:00|1043.44|1040.64|1042.09|1039.29|1043.56|1040.76|1041.85|1039.05|0
1658876400000|2022-07-26 23:00:00|1041.6|1038.8|1042.34|1039.54|1042.47|1039.67|1040.14|1037.34|0
1658876700000|2022-07-26 23:05:00|1042.09|1039.29|1040.87|1038.07|1043.07|1040.27|1040.38|1037.58|0
1658877000000|2022-07-26 23:10:00|1041.11|1038.31|1039.4|1036.6|1041.6|1038.8|1038.67|1035.87|0
1658877300000|2022-07-26 23:15:00|1039.28|1036.48|1039.65|1036.85|1040.38|1037.58|1038.67|1035.87|0
1658877600000|2022-07-26 23:20:00|1039.53|1036.73|1040.02|1037.22|1040.87|1038.07|1039.4|1036.6|0
1658877900000|2022-07-26 23:25:00|1039.89|1037.09|1038.3|1035.5|1040.13|1037.33|1038.18|1035.38|0
1658878200000|2022-07-26 23:30:00|1038.18|1035.38|1037.69|1034.89|1038.18|1035.38|1036.71|1033.91|0
1658878500000|2022-07-26 23:35:00|1037.44|1034.64|1035.73|1032.93|1037.44|1034.64|1035.24|1032.44|0
1658878800000|2022-07-26 23:40:00|1035.49|1032.69|1035.12|1032.32|1035.98|1033.18|1034.26|1031.46|0
1658879100000|2022-07-26 23:45:00|1035|1032.2|1033.53|1030.73|1035.61|1032.81|1033.53|1030.73|0
1658879400000|2022-07-26 23:50:00|1033.29|1030.49|1032.31|1029.51|1033.53|1030.73|1032.06|1029.26|0
1658879700000|2022-07-26 23:55:00|1032.06|1029.26|1034.51|1031.71|1034.75|1031.95|1032.06|1029.26|0
1658880000000|2022-07-27 00:00:00|1034.26|1031.46|1037.69|1034.89|1038.18|1035.38|1033.53|1030.73|0
1658880300000|2022-07-27 00:05:00|1037.44|1034.64|1034.26|1031.46|1037.44|1034.64|1033.77|1030.97|0
1658880600000|2022-07-27 00:10:00|1034.51|1031.71|1034.63|1031.83|1035.49|1032.69|1034.02|1031.22|0
1658880900000|2022-07-27 00:15:00|1034.02|1031.22|1033.04|1030.24|1034.02|1031.22|1032.31|1029.51|0
1658881200000|2022-07-27 00:20:00|1032.8|1030|1033.53|1030.73|1034.75|1031.95|1032.06|1029.26|0
1658881500000|2022-07-27 00:25:00|1034.02|1031.22|1034.02|1031.22|1034.51|1031.71|1033.28|1030.48|0
1658881800000|2022-07-27 00:30:00|1034.14|1031.34|1035.61|1032.81|1036.35|1033.55|1034.14|1031.34|0
1658882100000|2022-07-27 00:35:00|1035.5|1032.7|1035.86|1033.06|1036.59|1033.79|1035.37|1032.57|0
1658882400000|2022-07-27 00:40:00|1035.74|1032.94|1034.64|1031.84|1036.59|1033.79|1034.64|1031.84|0
1658882700000|2022-07-27 00:45:00|1034.52|1031.72|1035.86|1033.06|1036.59|1033.79|1033.66|1030.86|0
1658883000000|2022-07-27 00:50:00|1035.61|1032.81|1036.1|1033.3|1036.23|1033.43|1035.01|1032.21|0
1658883300000|2022-07-27 00:55:00|1035.86|1033.06|1035.86|1033.06|1035.86|1033.06|1034.64|1031.84|0
1658883600000|2022-07-27 01:00:00|1035.98|1033.18|1035.25|1032.45|1036.1|1033.3|1034.64|1031.84|0
1658883900000|2022-07-27 01:05:00|1035.37|1032.57|1035.86|1033.06|1036.35|1033.55|1035.37|1032.57|0
1658884200000|2022-07-27 01:10:00|1035.98|1033.18|1036.83|1034.03|1036.83|1034.03|1035.61|1032.81|0
1658884500000|2022-07-27 01:15:00|1036.72|1033.92|1038.55|1035.75|1039.03|1036.23|1036.59|1033.79|0
1658884800000|2022-07-27 01:20:00|1038.3|1035.5|1039.41|1036.61|1039.77|1036.97|1037.81|1035.01|0
1658885100000|2022-07-27 01:25:00|1039.28|1036.48|1040.26|1037.46|1040.99|1038.19|1039.28|1036.48|0
1658885400000|2022-07-27 01:30:00|1040.5|1037.7|1037.94|1035.14|1040.99|1038.19|1037.08|1034.28|0
1658885700000|2022-07-27 01:35:00|1037.81|1035.01|1038.79|1035.99|1039.28|1036.48|1037.57|1034.77|0
1658886000000|2022-07-27 01:40:00|1038.54|1035.74|1040.01|1037.21|1040.26|1037.46|1038.54|1035.74|0
1658886300000|2022-07-27 01:45:00|1039.89|1037.09|1037.81|1035.01|1040.01|1037.21|1037.81|1035.01|0
1658886600000|2022-07-27 01:50:00|1038.05|1035.25|1038.05|1035.25|1039.28|1036.48|1038.05|1035.25|0
1658886900000|2022-07-27 01:55:00|1038.18|1035.38|1038.3|1035.5|1038.79|1035.99|1037.57|1034.77|0
1658887200000|2022-07-27 02:00:00|1038.05|1035.25|1037.08|1034.28|1038.05|1035.25|1036.1|1033.3|0
1658887500000|2022-07-27 02:05:00|1037.32|1034.52|1037.45|1034.65|1038.05|1035.25|1037.2|1034.4|0
1658887800000|2022-07-27 02:10:00|1037.56|1034.76|1038.79|1035.99|1039.52|1036.72|1037.56|1034.76|0
1658888100000|2022-07-27 02:15:00|1038.54|1035.74|1038.54|1035.74|1039.4|1036.6|1038.54|1035.74|0
1658888400000|2022-07-27 02:20:00|1038.3|1035.5|1037.81|1035.01|1038.54|1035.74|1037.56|1034.76|0
1658888700000|2022-07-27 02:25:00|1037.56|1034.76|1038.79|1035.99|1038.79|1035.99|1037.32|1034.52|0
1658889000000|2022-07-27 02:30:00|1038.54|1035.74|1038.54|1035.74|1038.67|1035.87|1037.56|1034.76|0
1658889300000|2022-07-27 02:35:00|1038.67|1035.87|1038.3|1035.5|1038.79|1035.99|1038.05|1035.25|0
1658889600000|2022-07-27 02:40:00|1038.54|1035.74|1038.67|1035.87|1038.79|1035.99|1038.3|1035.5|0
1658889900000|2022-07-27 02:45:00|1038.54|1035.74|1038.3|1035.5|1038.78|1035.98|1037.81|1035.01|0
1658890200000|2022-07-27 02:50:00|1038.05|1035.25|1036.58|1033.78|1038.05|1035.25|1036.1|1033.3|0
1658890500000|2022-07-27 02:55:00|1036.83|1034.03|1036.83|1034.03|1037.32|1034.52|1036.47|1033.67|0
1658890800000|2022-07-27 03:00:00|1036.58|1033.78|1036.34|1033.54|1037.32|1034.52|1036.09|1033.29|0
1658891100000|2022-07-27 03:05:00|1036.09|1033.29|1035.36|1032.56|1036.58|1033.78|1035.12|1032.32|0
1658891400000|2022-07-27 03:10:00|1035.24|1032.44|1034.51|1031.71|1035.36|1032.56|1034.38|1031.58|0
1658891700000|2022-07-27 03:15:00|1034.63|1031.83|1035.12|1032.32|1035.36|1032.56|1033.9|1031.1|0
1658892000000|2022-07-27 03:20:00|1034.87|1032.07|1035.12|1032.32|1035.85|1033.05|1034.87|1032.07|0
1658892300000|2022-07-27 03:25:00|1035|1032.2|1035.6|1032.8|1035.85|1033.05|1034.87|1032.07|0
1658892600000|2022-07-27 03:30:00|1035.36|1032.56|1035.85|1033.05|1036.09|1033.29|1035.36|1032.56|0
1658892900000|2022-07-27 03:35:00|1035.6|1032.8|1036.09|1033.29|1036.34|1033.54|1035.36|1032.56|0
1658893200000|2022-07-27 03:40:00|1036.34|1033.54|1036.34|1033.54|1036.58|1033.78|1036.09|1033.29|0
1658893500000|2022-07-27 03:45:00|1036.09|1033.29|1036.34|1033.54|1036.34|1033.54|1035.6|1032.8|0
1658893800000|2022-07-27 03:50:00|1036.22|1033.42|1036.09|1033.29|1036.58|1033.78|1036.09|1033.29|0
1658894100000|2022-07-27 03:55:00|1035.85|1033.05|1036.09|1033.29|1036.09|1033.29|1035.6|1032.8|0
1658894400000|2022-07-27 04:00:00|1035.85|1033.05|1035.85|1033.05|1036.09|1033.29|1035.6|1032.8|0
1658894700000|2022-07-27 04:05:00|1036.09|1033.29|1035.11|1032.31|1036.09|1033.29|1035.11|1032.31|0
1658895000000|2022-07-27 04:10:00|1034.87|1032.07|1034.62|1031.82|1035.11|1032.31|1034.62|1031.82|0
1658895300000|2022-07-27 04:15:00|1034.38|1031.58|1034.87|1032.07|1035.11|1032.31|1033.65|1030.85|0
1658895600000|2022-07-27 04:20:00|1034.62|1031.82|1034.14|1031.34|1034.62|1031.82|1034.14|1031.34|0
1658895900000|2022-07-27 04:25:00|1034.02|1031.22|1034.38|1031.58|1034.38|1031.58|1033.89|1031.09|0
1658896200000|2022-07-27 04:30:00|1034.14|1031.34|1034.99|1032.19|1035.11|1032.31|1034.13|1031.33|0
1658896500000|2022-07-27 04:35:00|1034.87|1032.07|1034.62|1031.82|1035.11|1032.31|1034.38|1031.58|0
1658896800000|2022-07-27 04:40:00|1034.26|1031.46|1032.91|1030.11|1034.38|1031.58|1032.91|1030.11|0
1658897100000|2022-07-27 04:45:00|1032.8|1030|1029.74|1026.94|1033.16|1030.36|1029.74|1026.94|0
1658897400000|2022-07-27 04:50:00|1029.49|1026.69|1029.49|1026.69|1030.23|1027.43|1028.15|1025.35|0
1658897700000|2022-07-27 04:55:00|1029.74|1026.94|1029.25|1026.45|1029.98|1027.18|1029|1026.2|0
1658898000000|2022-07-27 05:00:00|1029|1026.2|1030.35|1027.55|1030.47|1027.67|1028.76|1025.96|0
1658898300000|2022-07-27 05:05:00|1030.47|1027.67|1029.98|1027.18|1030.96|1028.16|1029.98|1027.18|0
1658898600000|2022-07-27 05:10:00|1030.11|1027.31|1028.76|1025.96|1030.22|1027.42|1028.4|1025.6|0
1658898900000|2022-07-27 05:15:00|1028.51|1025.71|1029.74|1026.94|1029.74|1026.94|1027.78|1024.98|0
1658899200000|2022-07-27 05:20:00|1029.62|1026.82|1030.47|1027.67|1030.71|1027.91|1029.62|1026.82|0
1658899500000|2022-07-27 05:25:00|1030.71|1027.91|1028.27|1025.47|1030.96|1028.16|1028.27|1025.47|0
1658899800000|2022-07-27 05:30:00|1028.15|1025.35|1028.27|1025.47|1028.76|1025.96|1026.8|1024|0
1658900100000|2022-07-27 05:35:00|1028.51|1025.71|1029.49|1026.69|1029.49|1026.69|1027.54|1024.74|0
1658900400000|2022-07-27 05:40:00|1029.73|1026.93|1029.13|1026.33|1029.98|1027.18|1029|1026.2|0
1658900700000|2022-07-27 05:45:00|1029.25|1026.45|1030.47|1027.67|1030.95|1028.15|1029|1026.2|0
1658901000000|2022-07-27 05:50:00|1030.22|1027.42|1031.93|1029.13|1032.18|1029.38|1030.22|1027.42|0
1658901300000|2022-07-27 05:55:00|1031.69|1028.89|1030.59|1027.79|1031.93|1029.13|1030.22|1027.42|0
1658901600000|2022-07-27 06:00:00|1031.44|1028.64|1028.02|1025.22|1031.93|1029.13|1028.02|1025.22|0
1658901900000|2022-07-27 06:05:00|1027.91|1025.11|1029.24|1026.44|1029.73|1026.93|1027.91|1025.11|0
1658902200000|2022-07-27 06:10:00|1029.13|1026.33|1029.49|1026.69|1029.73|1026.93|1028.51|1025.71|0
1658902500000|2022-07-27 06:15:00|1029.24|1026.44|1031.69|1028.89|1031.69|1028.89|1029|1026.2|0
1658902800000|2022-07-27 06:20:00|1031.93|1029.13|1030.95|1028.15|1031.93|1029.13|1030.22|1027.42|0
1658903100000|2022-07-27 06:25:00|1031.2|1028.4|1030.95|1028.15|1031.93|1029.13|1029.73|1026.93|0
1658903400000|2022-07-27 06:30:00|1031.44|1028.64|1031.08|1028.28|1031.81|1029.01|1029.49|1026.69|0
1658903700000|2022-07-27 06:35:00|1030.95|1028.15|1031.68|1028.88|1031.68|1028.88|1029.97|1027.17|0
1658904000000|2022-07-27 06:40:00|1031.57|1028.77|1031.32|1028.52|1031.68|1028.88|1030.46|1027.66|0
1658904300000|2022-07-27 06:45:00|1031.2|1028.4|1033.28|1030.48|1033.28|1030.48|1030.95|1028.15|0
1658904600000|2022-07-27 06:50:00|1033.39|1030.59|1032.17|1029.37|1034.37|1031.57|1032.17|1029.37|0
1658904900000|2022-07-27 06:55:00|1032.42|1029.62|1033.39|1030.59|1033.39|1030.59|1031.93|1029.13|0
1658905200000|2022-07-27 07:00:00|1033.15|1030.35|1030.95|1028.15|1033.64|1030.84|1030.83|1028.03|0
1658905500000|2022-07-27 07:05:00|1030.75|1028.35|1030.75|1028.35|1031.24|1028.84|1029.28|1026.88|0
1658905800000|2022-07-27 07:10:00|1030.99|1028.59|1030.99|1028.59|1031.24|1028.84|1028.8|1026.4|0
1658906100000|2022-07-27 07:15:00|1031.12|1028.72|1028.07|1025.67|1031.24|1028.84|1027.7|1025.3|0
1658906400000|2022-07-27 07:20:00|1028.19|1025.79|1025.97|1023.57|1028.93|1026.53|1024.99|1022.59|0
1658906700000|2022-07-27 07:25:00|1026.21|1023.81|1025.6|1023.2|1027.19|1024.79|1025.23|1022.83|0
1658907000000|2022-07-27 07:30:00|1025.48|1023.08|1027.19|1024.79|1027.32|1024.92|1024.99|1022.59|0
1658907300000|2022-07-27 07:35:00|1026.94|1024.54|1026.21|1023.81|1027.19|1024.79|1026.21|1023.81|0
1658907600000|2022-07-27 07:40:00|1025.97|1023.57|1027.92|1025.52|1028.41|1026.01|1025.72|1023.32|0
1658907900000|2022-07-27 07:45:00|1028.05|1025.65|1026.21|1023.81|1028.41|1026.01|1025.23|1022.83|0
1658908200000|2022-07-27 07:50:00|1025.97|1023.57|1030.25|1027.85|1030.5|1028.1|1025.97|1023.57|0
1658908500000|2022-07-27 07:55:00|1030.12|1027.72|1028.66|1026.26|1030.61|1028.21|1028.66|1026.26|0
1658908800000|2022-07-27 08:00:00|1028.9|1026.5|1026.09|1023.69|1029.14|1026.74|1026.09|1023.69|0
1658909100000|2022-07-27 08:05:00|1026.21|1023.81|1022.42|1020.02|1026.58|1024.18|1020.1|1017.7|0
1658909400000|2022-07-27 08:10:00|1022.3|1019.9|1022.67|1020.27|1022.79|1020.39|1021.07|1018.67|0
1658909700000|2022-07-27 08:15:00|1022.54|1020.14|1024.93|1022.53|1024.93|1022.53|1022.05|1019.65|0
1658910000000|2022-07-27 08:20:00|1024.81|1022.41|1025.91|1023.51|1026.4|1024|1024.44|1022.04|0
1658910300000|2022-07-27 08:25:00|1026.15|1023.75|1026.03|1023.63|1026.88|1024.48|1025.42|1023.02|0
1658910600000|2022-07-27 08:30:00|1026.15|1023.75|1024.44|1022.04|1026.15|1023.75|1023.46|1021.06|0
1658910900000|2022-07-27 08:35:00|1024.56|1022.16|1025.42|1023.02|1025.66|1023.26|1023.7|1021.3|0
1658911200000|2022-07-27 08:40:00|1025.17|1022.77|1024.44|1022.04|1026.64|1024.24|1024.07|1021.67|0
1658911500000|2022-07-27 08:45:00|1024.32|1021.92|1024.44|1022.04|1025.42|1023.02|1024.19|1021.79|0
1658911800000|2022-07-27 08:50:00|1024.56|1022.16|1024.19|1021.79|1025.42|1023.02|1022.97|1020.57|0
1658912100000|2022-07-27 08:55:00|1023.95|1021.55|1025.41|1023.01|1025.41|1023.01|1023.95|1021.55|0
1658912400000|2022-07-27 09:00:00|1025.66|1023.26|1024.44|1022.04|1026.39|1023.99|1024.07|1021.67|0
1658912700000|2022-07-27 09:05:00|1024.32|1021.92|1023.7|1021.3|1024.44|1022.04|1023.46|1021.06|0
1658913000000|2022-07-27 09:10:00|1023.95|1021.55|1026.15|1023.75|1026.15|1023.75|1023.7|1021.3|0
1658913300000|2022-07-27 09:15:00|1026.03|1023.63|1025.41|1023.01|1026.15|1023.75|1024.92|1022.52|0
1658913600000|2022-07-27 09:20:00|1025.17|1022.77|1026.39|1023.99|1026.52|1024.12|1024.92|1022.52|0
1658913900000|2022-07-27 09:25:00|1026.27|1023.87|1025.73|1023.33|1027.07|1024.67|1025.73|1023.33|0
1658914200000|2022-07-27 09:30:00|1025.61|1023.21|1024.63|1022.23|1026.34|1023.94|1024.14|1021.74|0
1658914500000|2022-07-27 09:35:00|1024.39|1021.99|1024.87|1022.47|1026.1|1023.7|1022.92|1020.52|0
1658914800000|2022-07-27 09:40:00|1024.76|1022.36|1025.12|1022.72|1025.85|1023.45|1024.14|1021.74|0
1658915100000|2022-07-27 09:45:00|1025.36|1022.96|1027.56|1025.16|1028.05|1025.65|1025.12|1022.72|0
1658915400000|2022-07-27 09:50:00|1027.2|1024.8|1028.9|1026.5|1029.63|1027.23|1027.2|1024.8|0
1658915700000|2022-07-27 09:55:00|1028.66|1026.26|1027.92|1025.52|1029.63|1027.23|1027.92|1025.52|0
1658916000000|2022-07-27 10:00:00|1027.68|1025.28|1029.63|1027.23|1030.61|1028.21|1027.68|1025.28|0
1658916300000|2022-07-27 10:05:00|1029.39|1026.99|1029.03|1026.63|1030.61|1028.21|1028.65|1026.25|0
1658916600000|2022-07-27 10:10:00|1029.14|1026.74|1029.88|1027.48|1030.61|1028.21|1029.14|1026.74|0
1658916900000|2022-07-27 10:15:00|1030.01|1027.61|1030.74|1028.34|1031.1|1028.7|1029.88|1027.48|0
1658917200000|2022-07-27 10:20:00|1030.86|1028.46|1031.96|1029.56|1032.32|1029.92|1030.37|1027.97|0
1658917500000|2022-07-27 10:25:00|1031.84|1029.44|1032.08|1029.68|1032.08|1029.68|1029.63|1027.23|0
1658917800000|2022-07-27 10:30:00|1031.96|1029.56|1030.98|1028.58|1034.04|1031.64|1030.61|1028.21|0
1658918100000|2022-07-27 10:35:00|1030.86|1028.46|1030.37|1027.97|1031.1|1028.7|1029.63|1027.23|0
1658918400000|2022-07-27 10:40:00|1030.12|1027.72|1030.12|1027.72|1030.37|1027.97|1029.14|1026.74|0
1658918700000|2022-07-27 10:45:00|1030.86|1028.46|1030.98|1028.58|1032.08|1029.68|1029.88|1027.48|0
1658919000000|2022-07-27 10:50:00|1031.1|1028.7|1031.1|1028.7|1031.59|1029.19|1029.88|1027.48|0
1658919300000|2022-07-27 10:55:00|1030.98|1028.58|1029.88|1027.48|1031.23|1028.83|1029.27|1026.87|0
1658919600000|2022-07-27 11:00:00|1029.63|1027.23|1032.57|1030.17|1032.81|1030.41|1029.63|1027.23|0
1658919900000|2022-07-27 11:05:00|1032.32|1029.92|1034.28|1031.88|1034.53|1032.13|1031.83|1029.43|0
1658920200000|2022-07-27 11:10:00|1034.41|1032.01|1032.81|1030.41|1035.02|1032.62|1032.57|1030.17|0
1658920500000|2022-07-27 11:15:00|1033.06|1030.66|1033.06|1030.66|1033.55|1031.15|1032.57|1030.17|0
1658920800000|2022-07-27 11:20:00|1032.81|1030.41|1032.32|1029.92|1033.3|1030.9|1032.08|1029.68|0
1658921100000|2022-07-27 11:25:00|1032.08|1029.68|1031.96|1029.56|1032.08|1029.68|1030.61|1028.21|0
1658921400000|2022-07-27 11:30:00|1032.08|1029.68|1031.83|1029.43|1032.08|1029.68|1030.36|1027.96|0
1658921700000|2022-07-27 11:35:00|1031.59|1029.19|1032.81|1030.41|1034.03|1031.63|1031.34|1028.94|0
1658922000000|2022-07-27 11:40:00|1033.06|1030.66|1031.59|1029.19|1033.06|1030.66|1030.98|1028.58|0
1658922300000|2022-07-27 11:45:00|1031.47|1029.07|1033.3|1030.9|1033.3|1030.9|1030.85|1028.45|0
1658922600000|2022-07-27 11:50:00|1033.05|1030.65|1032.08|1029.68|1033.54|1031.14|1031.34|1028.94|0
1658922900000|2022-07-27 11:55:00|1032.2|1029.8|1033.79|1031.39|1034.28|1031.88|1031.1|1028.7|0
1658923200000|2022-07-27 12:00:00|1032.56|1030.16|1032.56|1030.16|1034.03|1031.63|1032.07|1029.67|0
1658923500000|2022-07-27 12:05:00|1032.07|1029.67|1032.32|1029.92|1032.56|1030.16|1031.1|1028.7|0
1658923800000|2022-07-27 12:10:00|1032.56|1030.16|1030.85|1028.45|1032.56|1030.16|1030.85|1028.45|0
1658924100000|2022-07-27 12:15:00|1030.61|1028.21|1028.65|1026.25|1031.58|1029.18|1028.65|1026.25|0
1658924400000|2022-07-27 12:20:00|1028.89|1026.49|1030.36|1027.96|1030.36|1027.96|1028.16|1025.76|0
1658924700000|2022-07-27 12:25:00|1030.12|1027.72|1031.22|1028.82|1031.22|1028.82|1029.14|1026.74|0
1658925000000|2022-07-27 12:30:00|1031.33|1028.93|1030.6|1028.2|1034.03|1031.63|1029.62|1027.22|0
1658925300000|2022-07-27 12:35:00|1030.35|1027.95|1030.48|1028.08|1031.82|1029.42|1029.86|1027.46|0
1658925600000|2022-07-27 12:40:00|1030.6|1028.2|1030.48|1028.08|1032.8|1030.4|1030.35|1027.95|0
1658925900000|2022-07-27 12:45:00|1030.35|1027.95|1028.88|1026.48|1030.84|1028.44|1028.88|1026.48|0
1658926200000|2022-07-27 12:50:00|1029.13|1026.73|1028.15|1025.75|1029.37|1026.97|1027.42|1025.02|0
1658926500000|2022-07-27 12:55:00|1027.91|1025.51|1028.15|1025.75|1028.64|1026.24|1026.68|1024.28|0
1658926800000|2022-07-27 13:00:00|1027.91|1025.51|1028.39|1025.99|1028.88|1026.48|1027.17|1024.77|0
1658927100000|2022-07-27 13:05:00|1028.28|1025.88|1028.39|1025.99|1028.64|1026.24|1027.17|1024.77|0
1658927400000|2022-07-27 13:10:00|1028.15|1025.75|1025.7|1023.3|1028.39|1025.99|1025.7|1023.3|0
1658927700000|2022-07-27 13:15:00|1025.95|1023.55|1025.46|1023.06|1026.44|1024.04|1025.21|1022.81|0
1658928000000|2022-07-27 13:20:00|1025.7|1023.3|1026.93|1024.53|1029.62|1027.22|1024.97|1022.57|0
1658928300000|2022-07-27 13:25:00|1026.81|1024.41|1030.11|1027.71|1030.6|1028.2|1025.95|1023.55|0
1658928600000|2022-07-27 13:30:00|1028.64|1026.24|1032.06|1029.66|1033.29|1030.89|1025.95|1023.55|0
1658928900000|2022-07-27 13:35:00|1031.57|1029.17|1024.48|1022.08|1031.82|1029.42|1023.99|1021.59|0
1658929200000|2022-07-27 13:40:00|1023.74|1021.34|1020.81|1018.41|1024.97|1022.57|1019.59|1017.19|0
1658929500000|2022-07-27 13:45:00|1021.3|1018.9|1018.37|1015.97|1022.77|1020.37|1017.63|1015.23|0
1658929800000|2022-07-27 13:50:00|1018.61|1016.21|1020.08|1017.68|1020.81|1018.41|1018.12|1015.72|0
1658930100000|2022-07-27 13:55:00|1019.59|1017.19|1020.81|1018.41|1020.81|1018.41|1017.63|1015.23|0
1658930400000|2022-07-27 14:00:00|1020.32|1017.92|1018.73|1016.33|1022.65|1020.25|1018.73|1016.33|0
1658930700000|2022-07-27 14:05:00|1018.24|1015.84|1023.13|1020.73|1024.36|1021.96|1016.28|1013.88|0
1658931000000|2022-07-27 14:10:00|1022.64|1020.24|1018.73|1016.33|1022.64|1020.24|1018.24|1015.84|0
1658931300000|2022-07-27 14:15:00|1018.24|1015.84|1016.28|1013.88|1018.73|1016.33|1015.06|1012.66|0
1658931600000|2022-07-27 14:20:00|1016.04|1013.64|1017.99|1015.59|1018.24|1015.84|1014.33|1011.93|0
1658931900000|2022-07-27 14:25:00|1017.75|1015.35|1016.78|1014.38|1019.46|1017.06|1015.79|1013.39|0
1658932200000|2022-07-27 14:30:00|1016.54|1014.14|1019.14|1016.74|1019.63|1017.23|1015.71|1013.31|0
1658932500000|2022-07-27 14:35:00|1018.89|1016.49|1016.2|1013.8|1018.89|1016.49|1015.47|1013.07|0
1658932800000|2022-07-27 14:40:00|1015.96|1013.56|1018.4|1016|1021.09|1018.69|1015.47|1013.07|0
1658933100000|2022-07-27 14:45:00|1018.65|1016.25|1017.18|1014.78|1019.14|1016.74|1016.45|1014.05|0
1658933400000|2022-07-27 14:50:00|1016.93|1014.53|1014.98|1012.58|1018.4|1016|1014.98|1012.58|0
1658933700000|2022-07-27 14:55:00|1014.73|1012.33|1013.02|1010.62|1016.2|1013.8|1012.54|1010.14|0
1658934000000|2022-07-27 15:00:00|1012.54|1010.14|1009.6|1007.2|1012.78|1010.38|1006.43|1004.03|0
1658934300000|2022-07-27 15:05:00|1009.85|1007.45|1013.51|1011.11|1014|1011.6|1008.87|1006.47|0
1658934600000|2022-07-27 15:10:00|1013.27|1010.87|1012.53|1010.13|1013.76|1011.36|1011.56|1009.16|0
1658934900000|2022-07-27 15:15:00|1012.29|1009.89|1012.05|1009.65|1012.29|1009.89|1010.33|1007.93|0
1658935200000|2022-07-27 15:20:00|1011.8|1009.4|1014.98|1012.58|1015.22|1012.82|1011.07|1008.67|0
1658935500000|2022-07-27 15:25:00|1015.22|1012.82|1012.78|1010.38|1016.2|1013.8|1012.05|1009.65|0
1658935800000|2022-07-27 15:30:00|1012.53|1010.13|1011.07|1008.67|1012.53|1010.13|1008.62|1006.22|0
1658936100000|2022-07-27 15:35:00|1010.82|1008.42|1011.31|1008.91|1012.04|1009.64|1009.11|1006.71|0
1658936400000|2022-07-27 15:40:00|1011.56|1009.16|1010.09|1007.69|1011.56|1009.16|1008.13|1005.73|0
1658936700000|2022-07-27 15:45:00|1009.84|1007.44|1009.6|1007.2|1011.56|1009.16|1008.38|1005.98|0
1658937000000|2022-07-27 15:50:00|1009.36|1006.96|1009.36|1006.96|1010.09|1007.69|1006.67|1004.27|0
1658937300000|2022-07-27 15:55:00|1009.11|1006.71|1007.89|1005.49|1009.6|1007.2|1005.93|1003.53|0
1658937600000|2022-07-27 16:00:00|1007.4|1005|1007.4|1005|1008.62|1006.22|1005.45|1003.05|0
1658937900000|2022-07-27 16:05:00|1007.16|1004.76|1006.67|1004.27|1008.38|1005.98|1005.69|1003.29|0
1658938200000|2022-07-27 16:10:00|1006.42|1004.02|1006.67|1004.27|1008.62|1006.22|1006.42|1004.02|0
1658938500000|2022-07-27 16:15:00|1006.42|1004.02|1006.42|1004.02|1007.89|1005.49|1005.93|1003.53|0
1658938800000|2022-07-27 16:20:00|1006.67|1004.27|1006.18|1003.78|1007.64|1005.24|1005.44|1003.04|0
1658939100000|2022-07-27 16:25:00|1005.93|1003.53|1006.18|1003.78|1006.67|1004.27|1003.98|1001.58|0
1658939400000|2022-07-27 16:30:00|1006.06|1003.66|1007.4|1005|1008.38|1005.98|1005.44|1003.04|0
1658939700000|2022-07-27 16:35:00|1007.15|1004.75|1009.35|1006.95|1009.6|1007.2|1006.67|1004.27|0
1658940000000|2022-07-27 16:40:00|1009.6|1007.2|1009.84|1007.44|1010.33|1007.93|1008.13|1005.73|0
1658940300000|2022-07-27 16:45:00|1009.6|1007.2|1011.31|1008.91|1011.31|1008.91|1008.86|1006.46|0
1658940600000|2022-07-27 16:50:00|1011.06|1008.66|1010.08|1007.68|1011.31|1008.91|1008.86|1006.46|0
1658940900000|2022-07-27 16:55:00|1010.57|1008.17|1014|1011.6|1014.24|1011.84|1010.08|1007.68|0
1658941200000|2022-07-27 17:00:00|1014.24|1011.84|1013.26|1010.86|1014.97|1012.57|1012.53|1010.13|0
1658941500000|2022-07-27 17:05:00|1013.51|1011.11|1014.97|1012.57|1016.93|1014.53|1013.02|1010.62|0
1658941800000|2022-07-27 17:10:00|1015.22|1012.82|1013.26|1010.86|1015.95|1013.55|1013.02|1010.62|0
1658942100000|2022-07-27 17:15:00|1013.75|1011.35|1014.73|1012.33|1014.73|1012.33|1012.53|1010.13|0
1658942400000|2022-07-27 17:20:00|1014.97|1012.57|1014.73|1012.33|1016.2|1013.8|1013.02|1010.62|0
1658942700000|2022-07-27 17:25:00|1014.48|1012.08|1012.53|1010.13|1015.22|1012.82|1012.53|1010.13|0
1658943000000|2022-07-27 17:30:00|1012.28|1009.88|1011.55|1009.15|1013.99|1011.59|1009.59|1007.19|0
1658943300000|2022-07-27 17:35:00|1011.79|1009.39|1012.04|1009.64|1012.77|1010.37|1010.57|1008.17|0
1658943600000|2022-07-27 17:40:00|1011.79|1009.39|1012.28|1009.88|1012.77|1010.37|1010.33|1007.93|0
1658943900000|2022-07-27 17:45:00|1012.53|1010.13|1010.57|1008.17|1013.75|1011.35|1009.59|1007.19|0
1658944200000|2022-07-27 17:50:00|1010.82|1008.42|1009.84|1007.44|1012.65|1010.25|1009.84|1007.44|0
1658944500000|2022-07-27 17:55:00|1009.96|1007.56|1011.55|1009.15|1014.48|1012.08|1008.86|1006.46|0
1658944800000|2022-07-27 18:00:00|1011.19|1008.79|1005.6|1003.2|1014.24|1011.84|999.82|997.42|0
1658945100000|2022-07-27 18:05:00|1004.87|1002.47|1016.62|1014.22|1018.34|1015.94|1004.87|1002.47|0
1658945400000|2022-07-27 18:10:00|1015.89|1013.49|1012.46|1010.06|1017.11|1014.71|1007.56|1005.16|0
1658945700000|2022-07-27 18:15:00|1012.7|1010.3|1009.27|1006.87|1012.7|1010.3|1006.58|1004.18|0
1658946000000|2022-07-27 18:20:00|1009.03|1006.63|1012.95|1010.55|1013.19|1010.79|1007.07|1004.67|0
1658946300000|2022-07-27 18:25:00|1013.19|1010.79|1008.05|1005.65|1013.19|1010.79|1005.36|1002.96|0
1658946600000|2022-07-27 18:30:00|1008.3|1005.9|1016.62|1014.22|1019.07|1016.67|1005.6|1003.2|0
1658946900000|2022-07-27 18:35:00|1016.86|1014.46|989.72|987.32|1016.86|1014.46|989.47|987.07|0
1658947200000|2022-07-27 18:40:00|986.79|984.39|975.81|973.41|988.25|985.85|975.57|973.17|0
1658947500000|2022-07-27 18:45:00|974.84|972.44|978.49|976.09|979.71|977.31|972.89|970.49|0
1658947800000|2022-07-27 18:50:00|978.74|976.34|970.14|967.74|981.66|979.26|967.53|965.13|0
1658948100000|2022-07-27 18:55:00|969.65|967.25|976|973.6|980.88|978.48|966.97|964.57|0
1658948400000|2022-07-27 19:00:00|976.12|973.72|964.29|961.89|978.44|976.04|964.29|961.89|0
1658948700000|2022-07-27 19:05:00|965.27|962.87|965.51|963.11|969.9|967.5|962.34|959.94|0
1658949000000|2022-07-27 19:10:00|965.27|962.87|966.85|964.45|968.68|966.28|962.83|960.43|0
1658949300000|2022-07-27 19:15:00|966.73|964.33|965.51|963.11|968.07|965.67|961.12|958.72|0
1658949600000|2022-07-27 19:20:00|964.66|962.26|958.44|956.04|966.97|964.57|958.2|955.8|0
1658949900000|2022-07-27 19:25:00|958.69|956.29|948.71|946.31|958.69|956.29|948.71|946.31|0
1658950200000|2022-07-27 19:30:00|947.25|944.85|948.23|945.83|952.36|949.96|947.25|944.85|0
1658950500000|2022-07-27 19:35:00|948.47|946.07|955.04|952.64|955.52|953.12|947.98|945.58|0
1658950800000|2022-07-27 19:40:00|954.55|952.15|951.63|949.23|956.01|953.61|949.44|947.04|0
1658951100000|2022-07-27 19:45:00|952.36|949.96|955.04|952.64|955.28|952.88|950.41|948.01|0
1658951400000|2022-07-27 19:50:00|954.67|952.27|957.47|955.07|962.58|960.18|954.67|952.27|0
1658951700000|2022-07-27 19:55:00|956.98|954.58|964.89|962.49|964.89|962.49|956.01|953.61|0
1658952000000|2022-07-27 20:00:00|964.15|961.75|968.06|965.66|969.52|967.12|964.15|961.75|0
1658952300000|2022-07-27 20:05:00|968.3|965.9|971.12|968.72|974.53|972.13|967.81|965.41|0
1658952600000|2022-07-27 20:10:00|971|968.6|972.82|970.42|973.8|971.4|971|968.6|0
1658952900000|2022-07-27 20:15:00|972.29|969.49|972.54|969.74|973.27|970.47|970.35|967.55|0
1658953200000|2022-07-27 20:20:00|972.78|969.98|967.91|965.11|973.27|970.47|965.73|962.93|0
1658953500000|2022-07-27 20:25:00|968.04|965.24|968.89|966.09|969.13|966.33|966.58|963.78|0
1658953800000|2022-07-27 20:30:00|969.13|966.33|968.16|965.36|969.13|966.33|968.16|965.36|0
1658954100000|2022-07-27 20:35:00|967.91|965.11|968.64|965.84|969.13|966.33|966.7|963.9|0
1658954400000|2022-07-27 20:40:00|968.89|966.09|968.89|966.09|969.13|966.33|968.16|965.36|0
1658954700000|2022-07-27 20:45:00|968.64|965.84|968.4|965.6|969.13|966.33|968.4|965.6|0
1658955000000|2022-07-27 20:50:00|968.64|965.84|969.13|966.33|969.13|966.33|968.64|965.84|0
1658955300000|2022-07-27 20:55:00|968.88|966.08|968.77|965.97|969.13|966.33|968.52|965.72|0
1658955600000|2022-07-27 21:00:00|968.91|966.11|969.23|966.43|969.7|966.9|968.91|966.11|0
1658955900000|2022-07-27 21:05:00|969.56|966.76|969.06|966.26|969.91|967.11|968.7|965.9|0
1658956200000|2022-07-27 21:10:00|968.74|965.94|968.52|965.72|969.09|966.29|968.03|965.23|0
1658956500000|2022-07-27 21:15:00|968.63|965.83|968.48|965.68|968.98|966.18|968.23|965.43|0
1658956800000|2022-07-27 21:20:00|968.06|965.26|968.31|965.51|968.48|965.68|968.06|965.26|0
1658957100000|2022-07-27 21:25:00|968.27|965.47|968.2|965.4|968.44|965.64|968.03|965.23|0
1658957400000|2022-07-27 21:30:00|968.13|965.33|967.86|965.06|968.13|965.33|967.86|965.06|0
1658957700000|2022-07-27 21:35:00|967.94|965.14|968.5|965.7|968.76|965.96|967.9|965.1|0
1658958000000|2022-07-27 21:40:00|968.46|965.66|968.57|965.77|968.82|966.02|968.46|965.66|0
1658958300000|2022-07-27 21:45:00|968.78|965.98|968.97|966.17|969.04|966.24|968.57|965.77|0
1658958600000|2022-07-27 21:50:00|969|966.2|968.75|965.95|969.1|966.3|968.36|965.56|0
1658958900000|2022-07-27 21:55:00|968.82|966.02|968.78|965.98|969.18|966.38|968.25|965.45|0
1658959200000|2022-07-27 22:00:00|968.52|965.72|968.88|966.08|971.31|968.51|967.79|964.99|0
1658959500000|2022-07-27 22:05:00|968.64|965.84|970.58|967.78|971.31|968.51|968.64|965.84|0
1658959800000|2022-07-27 22:10:00|970.22|967.42|970.58|967.78|971.07|968.27|969.85|967.05|0
1658960100000|2022-07-27 22:15:00|970.71|967.91|969.85|967.05|971.07|968.27|969.85|967.05|0
1658960400000|2022-07-27 22:20:00|970.09|967.29|970.82|968.02|970.82|968.02|970.09|967.29|0
1658960700000|2022-07-27 22:25:00|971.07|968.27|970.58|967.78|971.07|968.27|970.34|967.54|0
1658961000000|2022-07-27 22:30:00|970.34|967.54|968.76|965.96|970.82|968.02|967.91|965.11|0
1658961300000|2022-07-27 22:35:00|968.88|966.08|969.61|966.81|970.71|967.91|968.88|966.08|0
1658961600000|2022-07-27 22:40:00|969.85|967.05|970.58|967.78|970.95|968.15|969.73|966.93|0
1658961900000|2022-07-27 22:45:00|970.34|967.54|969.61|966.81|970.34|967.54|969.12|966.32|0
1658962200000|2022-07-27 22:50:00|969.85|967.05|969.61|966.81|970.09|967.29|969.12|966.32|0
1658962500000|2022-07-27 22:55:00|969.73|966.93|969.61|966.81|970.34|967.54|969.49|966.69|0
1658962800000|2022-07-27 23:00:00|969.36|966.56|968.88|966.08|969.85|967.05|968.63|965.83|0
1658963100000|2022-07-27 23:05:00|968.63|965.83|967.9|965.1|969.12|966.32|966.93|964.13|0
1658963400000|2022-07-27 23:10:00|968.15|965.35|967.66|964.86|968.63|965.83|967.42|964.62|0
1658963700000|2022-07-27 23:15:00|967.54|964.74|968.87|966.07|968.87|966.07|967.17|964.37|0
1658964000000|2022-07-27 23:20:00|969.12|966.32|968.63|965.83|969.36|966.56|968.51|965.71|0
1658964300000|2022-07-27 23:25:00|968.87|966.07|968.51|965.71|969.36|966.56|968.14|965.34|0
1658964600000|2022-07-27 23:30:00|968.63|965.83|968.14|965.34|969.85|967.05|968.14|965.34|0
1658964900000|2022-07-27 23:35:00|967.9|965.1|969.73|966.93|970.09|967.29|967.9|965.1|0
1658965200000|2022-07-27 23:40:00|969.6|966.8|969.6|966.8|969.85|967.05|969.12|966.32|0
1658965500000|2022-07-27 23:45:00|969.85|967.05|967.9|965.1|970.33|967.53|967.9|965.1|0
1658965800000|2022-07-27 23:50:00|968.14|965.34|969.73|966.93|969.73|966.93|967.17|964.37|0
1658966100000|2022-07-27 23:55:00|969.85|967.05|970.09|967.29|971.3|968.5|969.36|966.56|0
1658966400000|2022-07-28 00:00:00|970.33|967.53|971.3|968.5|971.55|968.75|968.03|965.23|0
1658966700000|2022-07-28 00:05:00|971.06|968.26|972.03|969.23|972.28|969.48|969.36|966.56|0
1658967000000|2022-07-28 00:10:00|971.79|968.99|972.76|969.96|973.25|970.45|971.55|968.75|0
1658967300000|2022-07-28 00:15:00|973.01|970.21|973.49|970.69|973.74|970.94|972.76|969.96|0
1658967600000|2022-07-28 00:20:00|973.25|970.45|974.22|971.42|974.22|971.42|973.01|970.21|0
1658967900000|2022-07-28 00:25:00|973.98|971.18|975.93|973.13|975.93|973.13|973.01|970.21|0
1658968200000|2022-07-28 00:30:00|975.68|972.88|973.62|970.82|975.93|973.13|973.62|970.82|0
1658968500000|2022-07-28 00:35:00|973.74|970.94|974.22|971.42|974.71|971.91|973.49|970.69|0
1658968800000|2022-07-28 00:40:00|974.35|971.55|974.95|972.15|975.2|972.4|973.98|971.18|0
1658969100000|2022-07-28 00:45:00|975.2|972.4|974.22|971.42|976.17|973.37|973.98|971.18|0
1658969400000|2022-07-28 00:50:00|974.47|971.67|973.86|971.06|974.47|971.67|973|970.2|0
1658969700000|2022-07-28 00:55:00|973.73|970.93|973.49|970.69|974.1|971.3|973.25|970.45|0
1658970000000|2022-07-28 01:00:00|973.25|970.45|973.37|970.57|975.19|972.39|972.76|969.96|0
1658970300000|2022-07-28 01:05:00|973.25|970.45|972.52|969.72|973.49|970.69|972.03|969.23|0
1658970600000|2022-07-28 01:10:00|972.4|969.6|973.25|970.45|973.37|970.57|972.03|969.23|0
1658970900000|2022-07-28 01:15:00|973|970.2|972.03|969.23|973.98|971.18|971.79|968.99|0
1658971200000|2022-07-28 01:20:00|972.27|969.47|974.46|971.66|974.71|971.91|972.27|969.47|0
1658971500000|2022-07-28 01:25:00|974.59|971.79|974.22|971.42|974.71|971.91|973.73|970.93|0
1658971800000|2022-07-28 01:30:00|974.46|971.66|971.54|968.74|974.59|971.79|971.3|968.5|0
1658972100000|2022-07-28 01:35:00|971.79|968.99|972.27|969.47|973.49|970.69|971.18|968.38|0
1658972400000|2022-07-28 01:40:00|972.03|969.23|973.73|970.93|973.98|971.18|972.03|969.23|0
1658972700000|2022-07-28 01:45:00|973.49|970.69|972.76|969.96|973.97|971.17|972.27|969.47|0
1658973000000|2022-07-28 01:50:00|972.64|969.84|972.27|969.47|973|970.2|972.03|969.23|0
1658973300000|2022-07-28 01:55:00|972.03|969.23|970.69|967.89|972.51|969.71|970.32|967.52|0
1658973600000|2022-07-28 02:00:00|970.57|967.77|971.54|968.74|972.03|969.23|970.57|967.77|0
1658973900000|2022-07-28 02:05:00|971.18|968.38|971.78|968.98|972.03|969.23|970.81|968.01|0
1658974200000|2022-07-28 02:10:00|971.67|968.87|971.3|968.5|971.78|968.98|970.69|967.89|0
1658974500000|2022-07-28 02:15:00|971.18|968.38|971.18|968.38|971.54|968.74|970.81|968.01|0
1658974800000|2022-07-28 02:20:00|971.05|968.25|971.78|968.98|972.03|969.23|970.81|968.01|0
1658975100000|2022-07-28 02:25:00|971.54|968.74|971.29|968.49|971.78|968.98|971.05|968.25|0
1658975400000|2022-07-28 02:30:00|971.18|968.38|970.08|967.28|971.78|968.98|969.83|967.03|0
1658975700000|2022-07-28 02:35:00|969.96|967.16|968.5|965.7|970.08|967.28|968.13|965.33|0
1658976000000|2022-07-28 02:40:00|968.37|965.57|968.68|965.88|968.99|966.19|967.89|965.09|0
1658976300000|2022-07-28 02:45:00|968.81|966.01|969.49|966.69|969.49|966.69|968.44|965.64|0
1658976600000|2022-07-28 02:50:00|969.25|966.45|969.98|967.18|970.46|967.66|969.25|966.45|0
1658976900000|2022-07-28 02:55:00|970.1|967.3|969.86|967.06|970.46|967.66|969.73|966.93|0
1658977200000|2022-07-28 03:00:00|969.73|966.93|970.46|967.66|970.95|968.15|969.73|966.93|0
1658977500000|2022-07-28 03:05:00|970.22|967.42|970.46|967.66|970.7|967.9|970.22|967.42|0
1658977800000|2022-07-28 03:10:00|970.22|967.42|970.22|967.42|970.46|967.66|969.97|967.17|0
1658978100000|2022-07-28 03:15:00|970.46|967.66|971.43|968.63|971.68|968.88|970.46|967.66|0
1658978400000|2022-07-28 03:20:00|971.68|968.88|971.43|968.63|972.4|969.6|971.43|968.63|0
1658978700000|2022-07-28 03:25:00|971.56|968.76|971.92|969.12|972.16|969.36|971.43|968.63|0
1658979000000|2022-07-28 03:30:00|971.67|968.87|972.16|969.36|972.89|970.09|971.67|968.87|0
1658979300000|2022-07-28 03:35:00|972.53|969.73|971.8|969|972.65|969.85|971.67|968.87|0
1658979600000|2022-07-28 03:40:00|971.67|968.87|971.43|968.63|972.4|969.6|971.43|968.63|0
1658979900000|2022-07-28 03:45:00|971.31|968.51|972.89|970.09|973.13|970.33|971.31|968.51|0
1658980200000|2022-07-28 03:50:00|972.77|969.97|974.35|971.55|974.84|972.04|972.65|969.85|0
1658980500000|2022-07-28 03:55:00|974.11|971.31|974.11|971.31|974.48|971.68|973.13|970.33|0
1658980800000|2022-07-28 04:00:00|973.86|971.06|973.86|971.06|974.11|971.31|973.13|970.33|0
1658981100000|2022-07-28 04:05:00|974.1|971.3|973.62|970.82|974.1|971.3|973.62|970.82|0
1658981400000|2022-07-28 04:10:00|973.86|971.06|973.86|971.06|974.35|971.55|973.62|970.82|0
1658981700000|2022-07-28 04:15:00|974.1|971.3|974.1|971.3|974.35|971.55|973.74|970.94|0
1658982000000|2022-07-28 04:20:00|973.86|971.06|973.86|971.06|974.1|971.3|973.62|970.82|0
1658982300000|2022-07-28 04:25:00|973.62|970.82|973.62|970.82|974.1|971.3|973.62|970.82|0
1658982600000|2022-07-28 04:30:00|974.59|971.79|974.1|971.3|975.32|972.52|973.62|970.82|0
1658982900000|2022-07-28 04:35:00|974.23|971.43|973.62|970.82|974.35|971.55|973.13|970.33|0
1658983200000|2022-07-28 04:40:00|973.5|970.7|973.37|970.57|973.86|971.06|973.13|970.33|0
1658983500000|2022-07-28 04:45:00|973.13|970.33|973.13|970.33|973.62|970.82|972.89|970.09|0
1658983800000|2022-07-28 04:50:00|972.89|970.09|973.37|970.57|973.62|970.82|972.89|970.09|0
1658984100000|2022-07-28 04:55:00|973.13|970.33|973.61|970.81|973.61|970.81|973.13|970.33|0
1658984400000|2022-07-28 05:00:00|973.37|970.57|973.37|970.57|974.1|971.3|973.37|970.57|0
1658984700000|2022-07-28 05:05:00|973.5|970.7|975.07|972.27|975.07|972.27|973.37|970.57|0
1658985000000|2022-07-28 05:10:00|974.96|972.16|975.32|972.52|975.32|972.52|974.59|971.79|0
1658985300000|2022-07-28 05:15:00|975.07|972.27|975.32|972.52|975.32|972.52|975.07|972.27|0
1658985600000|2022-07-28 05:20:00|975.56|972.76|975.32|972.52|975.56|972.76|975.07|972.27|0
1658985900000|2022-07-28 05:25:00|975.07|972.27|975.32|972.52|975.56|972.76|974.83|972.03|0
1658986200000|2022-07-28 05:30:00|975.07|972.27|973.61|970.81|975.07|972.27|973.37|970.57|0
1658986500000|2022-07-28 05:35:00|973.37|970.57|974.1|971.3|974.34|971.54|973.37|970.57|0
1658986800000|2022-07-28 05:40:00|973.86|971.06|972.88|970.08|974.1|971.3|972.88|970.08|0
1658987100000|2022-07-28 05:45:00|973.13|970.33|971.79|968.99|973.37|970.57|971.67|968.87|0
1658987400000|2022-07-28 05:50:00|972.15|969.35|972.15|969.35|972.39|969.59|971.91|969.11|0
1658987700000|2022-07-28 05:55:00|972.28|969.48|971.91|969.11|972.88|970.08|971.42|968.62|0
1658988000000|2022-07-28 06:00:00|971.66|968.86|969.72|966.92|971.91|969.11|969.48|966.68|0
1658988300000|2022-07-28 06:05:00|969.96|967.16|970.45|967.65|971.66|968.86|969.72|966.92|0
1658988600000|2022-07-28 06:10:00|970.33|967.53|970.2|967.4|970.93|968.13|969.72|966.92|0
1658988900000|2022-07-28 06:15:00|969.96|967.16|968.75|965.95|970.2|967.4|968.39|965.59|0
1658989200000|2022-07-28 06:20:00|968.99|966.19|968.5|965.7|969.96|967.16|967.29|964.49|0
1658989500000|2022-07-28 06:25:00|968.26|965.46|969.47|966.67|970.2|967.4|968.26|965.46|0
1658989800000|2022-07-28 06:30:00|969.6|966.8|970.2|967.4|970.45|967.65|968.5|965.7|0
1658990100000|2022-07-28 06:35:00|969.96|967.16|968.02|965.22|970.57|967.77|968.02|965.22|0
1658990400000|2022-07-28 06:40:00|967.77|964.97|968.99|966.19|969.23|966.43|967.77|964.97|0
1658990700000|2022-07-28 06:45:00|969.23|966.43|970.2|967.4|971.18|968.38|969.23|966.43|0
1658991000000|2022-07-28 06:50:00|970.33|967.53|971.66|968.86|971.9|969.1|970.2|967.4|0
1658991300000|2022-07-28 06:55:00|971.9|969.1|971.17|968.37|971.9|969.1|970.69|967.89|0
1658991600000|2022-07-28 07:00:00|971.66|968.86|973.49|970.69|974.82|972.02|970.93|968.13|0
1658991900000|2022-07-28 07:05:00|972.92|970.52|972.68|970.28|973.89|971.49|972.43|970.03|0
1658992200000|2022-07-28 07:10:00|972.43|970.03|970.13|967.73|972.43|970.03|969.76|967.36|0
1658992500000|2022-07-28 07:15:00|970.24|967.84|968.54|966.14|971.83|969.43|968.54|966.14|0
1658992800000|2022-07-28 07:20:00|968.67|966.27|971.59|969.19|971.59|969.19|967.08|964.68|0
1658993100000|2022-07-28 07:25:00|971.46|969.06|972.43|970.03|972.43|970.03|970|967.6|0
1658993400000|2022-07-28 07:30:00|972.19|969.79|973.16|970.76|975.35|972.95|972.07|969.67|0
1658993700000|2022-07-28 07:35:00|973.4|971|974.38|971.98|974.38|971.98|971.94|969.54|0
1658994000000|2022-07-28 07:40:00|974.13|971.73|973.4|971|974.13|971.73|971.46|969.06|0
1658994300000|2022-07-28 07:45:00|973.16|970.76|972.8|970.4|973.4|971|971.58|969.18|0
1658994600000|2022-07-28 07:50:00|972.67|970.27|972.43|970.03|973.4|971|972.19|969.79|0
1658994900000|2022-07-28 07:55:00|972.92|970.52|973.77|971.37|974.62|972.22|972.67|970.27|0
1658995200000|2022-07-28 08:00:00|974.13|971.73|974.13|971.73|975.59|973.19|972.67|970.27|0
1658995500000|2022-07-28 08:05:00|974.38|971.98|976.85|974.45|978.31|975.91|974.13|971.73|0
1658995800000|2022-07-28 08:10:00|976.6|974.2|975.15|972.75|977.33|974.93|974.42|972.02|0
1658996100000|2022-07-28 08:15:00|975.39|972.99|974.9|972.5|976.12|973.72|973.2|970.8|0
1658996400000|2022-07-28 08:20:00|975.15|972.75|974.3|971.9|975.39|972.99|974.17|971.77|0
1658996700000|2022-07-28 08:25:00|974.66|972.26|976.49|974.09|976.85|974.45|974.66|972.26|0
1658997000000|2022-07-28 08:30:00|976.36|973.96|978.06|975.66|978.06|975.66|976.36|973.96|0
1658997300000|2022-07-28 08:35:00|977.94|975.54|978.55|976.15|978.55|976.15|977.33|974.93|0
1658997600000|2022-07-28 08:40:00|978.3|975.9|977.57|975.17|979.03|976.63|977.09|974.69|0
1658997900000|2022-07-28 08:45:00|977.33|974.93|977.57|975.17|978.06|975.66|976.6|974.2|0
1658998200000|2022-07-28 08:50:00|977.7|975.3|980.25|977.85|980.98|978.58|977.09|974.69|0
1658998500000|2022-07-28 08:55:00|980|977.6|980.25|977.85|980.86|978.46|979.52|977.12|0
1658998800000|2022-07-28 09:00:00|980|977.6|979.52|977.12|980.25|977.85|978.79|976.39|0
1658999100000|2022-07-28 09:05:00|979.76|977.36|982.19|979.79|982.19|979.79|979.4|977|0
1658999400000|2022-07-28 09:10:00|981.95|979.55|983.17|980.77|983.65|981.25|980.98|978.58|0
1658999700000|2022-07-28 09:15:00|983.41|981.01|982.44|980.04|983.65|981.25|982.19|979.79|0
1659000000000|2022-07-28 09:20:00|982.68|980.28|983.89|981.49|984.38|981.98|982.44|980.04|0
1659000300000|2022-07-28 09:25:00|983.65|981.25|982.92|980.52|983.89|981.49|981.71|979.31|0
1659000600000|2022-07-28 09:30:00|982.68|980.28|982.19|979.79|983.29|980.89|981.95|979.55|0
1659000900000|2022-07-28 09:35:00|982.43|980.03|979.27|976.87|982.56|980.16|979.03|976.63|0
1659001200000|2022-07-28 09:40:00|979.16|976.76|978.54|976.14|979.76|977.36|978.3|975.9|0
1659001500000|2022-07-28 09:45:00|978.43|976.03|978.43|976.03|978.54|976.14|976.6|974.2|0
1659001800000|2022-07-28 09:50:00|978.3|975.9|979.27|976.87|979.51|977.11|977.57|975.17|0
1659002100000|2022-07-28 09:55:00|979.03|976.63|976.84|974.44|979.03|976.63|976.72|974.32|0
1659002400000|2022-07-28 10:00:00|976.6|974.2|976.6|974.2|977.81|975.41|975.38|972.98|0
1659002700000|2022-07-28 10:05:00|976.35|973.95|977.33|974.93|977.33|974.93|975.87|973.47|0
1659003000000|2022-07-28 10:10:00|977.08|974.68|979.03|976.63|979.03|976.63|977.08|974.68|0
1659003300000|2022-07-28 10:15:00|978.78|976.38|977.32|974.92|978.78|976.38|976.84|974.44|0
1659003600000|2022-07-28 10:20:00|977.57|975.17|976.84|974.44|978.3|975.9|976.59|974.19|0
1659003900000|2022-07-28 10:25:00|976.96|974.56|975.14|972.74|977.57|975.17|974.89|972.49|0
1659004200000|2022-07-28 10:30:00|974.65|972.25|975.62|973.22|975.87|973.47|974.41|972.01|0
1659004500000|2022-07-28 10:35:00|975.87|973.47|974.16|971.76|976.84|974.44|974.05|971.65|0
1659004800000|2022-07-28 10:40:00|974.05|971.65|974.89|972.49|975.02|972.62|973.92|971.52|0
1659005100000|2022-07-28 10:45:00|975.02|972.62|975.86|973.46|976.59|974.19|975.02|972.62|0
1659005400000|2022-07-28 10:50:00|975.62|973.22|975.86|973.46|976.59|974.19|975.62|973.22|0
1659005700000|2022-07-28 10:55:00|975.62|973.22|976.11|973.71|978.05|975.65|975.5|973.1|0
1659006000000|2022-07-28 11:00:00|975.86|973.46|973.92|971.52|975.86|973.46|973.92|971.52|0
1659006300000|2022-07-28 11:05:00|974.05|971.65|973.43|971.03|974.4|972|973.19|970.79|0
1659006600000|2022-07-28 11:10:00|973.19|970.79|973.19|970.79|974.65|972.25|972.95|970.55|0
1659006900000|2022-07-28 11:15:00|973.43|971.03|972.46|970.06|973.8|971.4|972.22|969.82|0
1659007200000|2022-07-28 11:20:00|972.7|970.3|973.43|971.03|974.4|972|972.7|970.3|0
1659007500000|2022-07-28 11:25:00|973.67|971.27|973.67|971.27|974.65|972.25|972.46|970.06|0
1659007800000|2022-07-28 11:30:00|973.43|971.03|973.92|971.52|974.65|972.25|973.43|971.03|0
1659008100000|2022-07-28 11:35:00|974.16|971.76|974.16|971.76|974.4|972|973.43|971.03|0
1659008400000|2022-07-28 11:40:00|974.4|972|975.13|972.73|975.62|973.22|974.4|972|0
1659008700000|2022-07-28 11:45:00|974.89|972.49|975.37|972.97|975.37|972.97|974.4|972|0
1659009000000|2022-07-28 11:50:00|975.13|972.73|974.89|972.49|975.74|973.34|974.64|972.24|0
1659009300000|2022-07-28 11:55:00|975.13|972.73|975.13|972.73|976.1|973.7|975.13|972.73|0
1659009600000|2022-07-28 12:00:00|975.26|972.86|977.07|974.67|977.07|974.67|974.89|972.49|0
1659009900000|2022-07-28 12:05:00|976.82|974.42|977.55|975.15|978.04|975.64|976.58|974.18|0
1659010200000|2022-07-28 12:10:00|977.31|974.91|976.82|974.42|977.55|975.15|976.34|973.94|0
1659010500000|2022-07-28 12:15:00|976.95|974.55|976.95|974.55|978.17|975.77|976.34|973.94|0
1659010800000|2022-07-28 12:20:00|977.07|974.67|976.34|973.94|977.8|975.4|974.88|972.48|0
1659011100000|2022-07-28 12:25:00|976.09|973.69|975.98|973.58|976.58|974.18|975.12|972.72|0
1659011400000|2022-07-28 12:30:00|975.73|973.33|973.66|971.26|985.1|982.7|971.6|969.2|0
1659011700000|2022-07-28 12:35:00|974.03|971.63|975.7|973.3|977.41|975.01|969.65|967.25|0
1659012000000|2022-07-28 12:40:00|975.46|973.06|966.83|964.43|975.46|973.06|966.21|963.81|0
1659012300000|2022-07-28 12:45:00|967.19|964.79|963.05|960.65|967.91|965.51|959.41|957.01|0
1659012600000|2022-07-28 12:50:00|963.54|961.14|962.66|960.26|965.73|963.33|959.99|957.59|0
1659012900000|2022-07-28 12:55:00|962.91|960.51|967.53|965.13|969.23|966.83|962.91|960.51|0
1659013200000|2022-07-28 13:00:00|967.41|965.01|969.12|966.72|970.7|968.3|966.8|964.4|0
1659013500000|2022-07-28 13:05:00|968.99|966.59|968.02|965.62|970.45|968.05|966.56|964.16|0
1659013800000|2022-07-28 13:10:00|968.26|965.86|964.37|961.97|968.75|966.35|963.88|961.48|0
1659014100000|2022-07-28 13:15:00|964.61|962.21|961.2|958.8|965.34|962.94|960.96|958.56|0
1659014400000|2022-07-28 13:20:00|961.69|959.29|960.23|957.83|961.93|959.53|959.5|957.1|0
1659014700000|2022-07-28 13:25:00|960.47|958.07|957.8|955.4|961.93|959.53|955.61|953.21|0
1659015000000|2022-07-28 13:30:00|956.83|954.43|954.41|952.01|957.56|955.16|948.81|946.41|0
1659015300000|2022-07-28 13:35:00|953.93|951.53|957.21|954.81|957.57|955.17|949.8|947.4|0
1659015600000|2022-07-28 13:40:00|957.57|955.17|971.93|969.53|972.41|970.01|955.76|953.36|0
1659015900000|2022-07-28 13:45:00|972.17|969.77|977.94|975.54|982.65|980.25|971.19|968.79|0
1659016200000|2022-07-28 13:50:00|978.19|975.79|988.66|986.26|992.07|989.67|976.97|974.57|0
1659016500000|2022-07-28 13:55:00|988.9|986.5|982.57|980.17|989.39|986.99|980.86|978.46|0
1659016800000|2022-07-28 14:00:00|982.32|979.92|978.43|976.03|982.32|979.92|976|973.6|0
1659017100000|2022-07-28 14:05:00|979.65|977.25|986.95|984.55|990.36|987.96|977.7|975.3|0
1659017400000|2022-07-28 14:10:00|985.98|983.58|986.46|984.06|991.33|988.93|982.81|980.41|0
1659017700000|2022-07-28 14:15:00|986.71|984.31|986.34|983.94|988.4|986|981.59|979.19|0
1659018000000|2022-07-28 14:20:00|985.97|983.57|989.13|986.73|994.01|991.61|984.75|982.35|0
1659018300000|2022-07-28 14:25:00|989.38|986.98|988.16|985.76|994.25|991.85|986.21|983.81|0
1659018600000|2022-07-28 14:30:00|988.89|986.49|987.84|985.44|992.72|990.32|986.21|983.81|0
1659018900000|2022-07-28 14:35:00|987.35|984.95|980.05|977.65|987.35|984.95|977.13|974.73|0
1659019200000|2022-07-28 14:40:00|980.78|978.38|978.52|976.12|984.12|981.72|978.52|976.12|0
1659019500000|2022-07-28 14:45:00|978.03|975.63|967.08|964.68|979.25|976.85|966.84|964.44|0
1659019800000|2022-07-28 14:50:00|967.33|964.93|967.19|964.79|969.03|966.63|965.14|962.74|0
1659020100000|2022-07-28 14:55:00|968.16|965.76|961.11|958.71|968.41|966.01|960.87|958.47|0
1659020400000|2022-07-28 15:00:00|960.87|958.47|957.8|955.4|962.57|960.17|954.89|952.49|0
1659020700000|2022-07-28 15:05:00|958.04|955.64|956.59|954.19|958.04|955.64|953.67|951.27|0
1659021000000|2022-07-28 15:10:00|956.1|953.7|951.97|949.57|958.53|956.13|951.97|949.57|0
1659021300000|2022-07-28 15:15:00|951.73|949.33|952.37|949.97|954.89|952.49|950.03|947.63|0
1659021600000|2022-07-28 15:20:00|952.13|949.73|944.28|941.88|954.07|951.67|943.06|940.66|0
1659021900000|2022-07-28 15:25:00|943.79|941.39|939.63|937.23|944.52|942.12|938.66|936.26|0
1659022200000|2022-07-28 15:30:00|938.42|936.02|942.06|939.66|945.22|942.82|937.94|935.54|0
1659022500000|2022-07-28 15:35:00|941.57|939.17|941.09|938.69|944|941.6|939.39|936.99|0
1659022800000|2022-07-28 15:40:00|940.85|938.45|934.54|932.14|942.3|939.9|934.54|932.14|0
1659023100000|2022-07-28 15:45:00|934.78|932.38|935.75|933.35|938.42|936.02|933.09|930.69|0
1659023400000|2022-07-28 15:50:00|935.27|932.87|935.03|932.63|936|933.6|932.37|929.97|0
1659023700000|2022-07-28 15:55:00|935.52|933.12|940.13|937.73|940.61|938.21|934.79|932.39|0
1659024000000|2022-07-28 16:00:00|940.37|937.97|937.7|935.3|940.37|937.97|937.46|935.06|0
1659024300000|2022-07-28 16:05:00|937.46|935.06|940.12|937.72|940.85|938.45|936.97|934.57|0
1659024600000|2022-07-28 16:10:00|939.88|937.48|937.21|934.81|940.12|937.72|935.52|933.12|0
1659024900000|2022-07-28 16:15:00|936.97|934.57|942.06|939.66|942.54|940.14|936.97|934.57|0
1659025200000|2022-07-28 16:20:00|943.03|940.63|935.99|933.59|943.27|940.87|935.99|933.59|0
1659025500000|2022-07-28 16:25:00|935.75|933.35|934.79|932.39|937.69|935.29|933.58|931.18|0
1659025800000|2022-07-28 16:30:00|934.55|932.15|936.97|934.57|940.37|937.97|934.06|931.66|0
1659026100000|2022-07-28 16:35:00|937.21|934.81|935.76|933.36|938.67|936.27|934.79|932.39|0
1659026400000|2022-07-28 16:40:00|936|933.6|936.24|933.84|938.18|935.78|935.76|933.36|0
1659026700000|2022-07-28 16:45:00|936.48|934.08|936.73|934.33|937.21|934.81|933.58|931.18|0
1659027000000|2022-07-28 16:50:00|936.48|934.08|932.85|930.45|938.42|936.02|932.85|930.45|0
1659027300000|2022-07-28 16:55:00|933.09|930.69|936|933.6|936|933.6|932.61|930.21|0
1659027600000|2022-07-28 17:00:00|936.24|933.84|937.94|935.54|940.61|938.21|935.27|932.87|0
1659027900000|2022-07-28 17:05:00|938.18|935.78|935.27|932.87|939.88|937.48|935.27|932.87|0
1659028200000|2022-07-28 17:10:00|935.03|932.63|931.88|929.48|936.24|933.84|931.15|928.75|0
1659028500000|2022-07-28 17:15:00|932.12|929.72|931.94|929.54|935.03|932.63|931.39|928.99|0
1659028800000|2022-07-28 17:20:00|931.7|929.3|929.11|926.71|932.43|930.03|927.17|924.77|0
1659029100000|2022-07-28 17:25:00|928.62|926.22|926.68|924.28|929.83|927.43|926.2|923.8|0
1659029400000|2022-07-28 17:30:00|926.2|923.8|923.54|921.14|926.93|924.53|923.54|921.14|0
1659029700000|2022-07-28 17:35:00|923.29|920.89|921.87|919.47|924.02|921.62|919.42|917.02|0
1659030000000|2022-07-28 17:40:00|921.63|919.23|918.78|916.38|921.63|919.23|916.36|913.96|0
1659030300000|2022-07-28 17:45:00|919.02|916.62|916.6|914.2|920.24|917.84|916.12|913.72|0
1659030600000|2022-07-28 17:50:00|916.85|914.45|917.33|914.93|919.02|916.62|916.12|913.72|0
1659030900000|2022-07-28 17:55:00|917.09|914.69|915.15|912.75|917.09|914.69|913.22|910.82|0
1659031200000|2022-07-28 18:00:00|915.64|913.24|918.97|916.57|919.69|917.29|915.39|912.99|0
1659031500000|2022-07-28 18:05:00|919.21|916.81|921.63|919.23|922.84|920.44|918.97|916.57|0
1659031800000|2022-07-28 18:10:00|921.14|918.74|921.38|918.98|923.08|920.68|919.45|917.05|0
1659032100000|2022-07-28 18:15:00|921.63|919.23|918.72|916.32|921.63|919.23|917.27|914.87|0
1659032400000|2022-07-28 18:20:00|918.96|916.56|918.96|916.56|921.14|918.74|918.72|916.32|0
1659032700000|2022-07-28 18:25:00|918.72|916.32|919.21|916.81|920.17|917.77|918|915.6|0
1659033000000|2022-07-28 18:30:00|918.96|916.56|918.96|916.56|921.38|918.98|917.75|915.35|0
1659033300000|2022-07-28 18:35:00|918.72|916.32|917.75|915.35|919.69|917.29|917.51|915.11|0
1659033600000|2022-07-28 18:40:00|917.27|914.87|917.03|914.63|917.75|915.35|916.06|913.66|0
1659033900000|2022-07-28 18:45:00|917.27|914.87|916.54|914.14|918|915.6|916.3|913.9|0
1659034200000|2022-07-28 18:50:00|916.3|913.9|914.61|912.21|918.48|916.08|914.61|912.21|0
1659034500000|2022-07-28 18:55:00|914.37|911.97|915.34|912.94|917.51|915.11|914.13|911.73|0
1659034800000|2022-07-28 19:00:00|914.85|912.45|912.92|910.52|916.54|914.14|911.95|909.55|0
1659035100000|2022-07-28 19:05:00|912.68|910.28|914.37|911.97|917.03|914.63|909.78|907.38|0
1659035400000|2022-07-28 19:10:00|914.13|911.73|915.33|912.93|917.75|915.35|913.89|911.49|0
1659035700000|2022-07-28 19:15:00|915.09|912.69|915.58|913.18|918.96|916.56|914.61|912.21|0
1659036000000|2022-07-28 19:20:00|915.33|912.93|913.64|911.24|915.33|912.93|912.68|910.28|0
1659036300000|2022-07-28 19:25:00|913.4|911|912.92|910.52|915.33|912.93|912.43|910.03|0
1659036600000|2022-07-28 19:30:00|913.16|910.76|914.56|912.16|915.82|913.42|913.16|910.76|0
1659036900000|2022-07-28 19:35:00|914.32|911.92|917.94|915.54|920.11|917.71|913.83|911.43|0
1659037200000|2022-07-28 19:40:00|917.7|915.3|919.39|916.99|921.08|918.68|917.46|915.06|0
1659037500000|2022-07-28 19:45:00|919.87|917.47|916.25|913.85|921.32|918.92|916.01|913.61|0
1659037800000|2022-07-28 19:50:00|915.28|912.88|916.78|914.38|918.23|915.83|913.83|911.43|0
1659038100000|2022-07-28 19:55:00|917.26|914.86|917.5|914.62|920.29|917.89|915.09|912.69|0
1659038400000|2022-07-28 20:00:00|918.23|915.35|907.68|904.8|918.47|915.59|902.98|900.1|0
1659038700000|2022-07-28 20:05:00|907.2|904.32|908.4|906|908.89|906.49|904.06|901.18|0
1659039000000|2022-07-28 20:10:00|908.89|906.49|909.85|907.45|910.58|908.18|907.2|904.8|0
1659039300000|2022-07-28 20:15:00|909.09|906.29|907.04|904.24|909.81|907.01|906.43|903.63|0
1659039600000|2022-07-28 20:20:00|907.15|904.35|908.6|905.8|908.6|905.8|906.43|903.63|0
1659039900000|2022-07-28 20:25:00|908.36|905.56|905.7|902.9|909.33|906.53|905.46|902.66|0
1659040200000|2022-07-28 20:30:00|911.87|909.07|893.89|891.09|911.87|909.07|891.96|889.16|0
1659040500000|2022-07-28 20:35:00|893.77|890.97|885.71|882.91|894.13|891.33|881.38|878.58|0
1659040800000|2022-07-28 20:40:00|885.47|882.67|885.23|882.43|886.67|883.87|883.78|880.98|0
1659041100000|2022-07-28 20:45:00|885.47|882.67|883.78|880.98|886.67|883.87|882.95|880.15|0
1659041400000|2022-07-28 20:50:00|884.02|881.22|885.22|882.42|885.71|882.91|883.78|880.98|0
1659041700000|2022-07-28 20:55:00|885.47|882.67|886.55|883.75|886.79|883.99|884.39|881.59|0
1659042000000|2022-07-28 21:00:00|886.5|883.7|885.17|882.37|886.69|883.89|885.03|882.23|0
1659042300000|2022-07-28 21:05:00|884.9|882.1|886.54|883.74|886.65|883.85|884.9|882.1|0
1659042600000|2022-07-28 21:10:00|885.67|882.87|886.58|883.78|886.58|883.78|884.99|882.19|0
1659042900000|2022-07-28 21:15:00|886.61|883.81|886.64|883.84|886.88|884.08|885.91|883.11|0
1659043200000|2022-07-28 21:20:00|886.67|883.87|887.44|884.64|887.44|884.64|886.32|883.52|0
1659043500000|2022-07-28 21:25:00|887.48|884.68|888.45|885.65|888.98|886.18|887.3|884.5|0
1659043800000|2022-07-28 21:30:00|888.98|886.18|887.53|884.73|888.98|886.18|886.97|884.17|0
1659044100000|2022-07-28 21:35:00|887.57|884.77|888.16|885.36|888.27|885.47|887.53|884.73|0
1659044400000|2022-07-28 21:40:00|888.34|885.54|887.04|884.24|888.34|885.54|886.97|884.17|0
1659044700000|2022-07-28 21:45:00|887.11|884.31|887.08|884.28|887.14|884.34|886.83|884.03|0
1659045000000|2022-07-28 21:50:00|886.93|884.13|886.62|883.82|887.18|884.38|886.62|883.82|0
1659045300000|2022-07-28 21:55:00|886.55|883.75|886.16|883.36|886.69|883.89|885.53|882.73|0
1659045600000|2022-07-28 22:00:00|888.58|885.78|895.19|892.39|896.39|893.59|888.58|885.78|0
1659045900000|2022-07-28 22:05:00|894.71|891.91|892.67|889.87|895.07|892.27|892.06|889.26|0
1659046200000|2022-07-28 22:10:00|892.54|889.74|890.86|888.06|893.5|890.7|890.86|888.06|0
1659046500000|2022-07-28 22:15:00|891.1|888.3|893.5|890.7|893.74|890.94|890.86|888.06|0
1659046800000|2022-07-28 22:20:00|893.74|890.94|894.95|892.15|895.67|892.87|893.5|890.7|0
1659047100000|2022-07-28 22:25:00|894.83|892.03|893.26|890.46|894.95|892.15|893.26|890.46|0
1659047400000|2022-07-28 22:30:00|893.14|890.34|894.46|891.66|894.46|891.66|892.78|889.98|0
1659047700000|2022-07-28 22:35:00|894.22|891.42|894.94|892.14|895.19|892.39|893.5|890.7|0
1659048000000|2022-07-28 22:40:00|894.83|892.03|893.98|891.18|895.43|892.63|893.98|891.18|0
1659048300000|2022-07-28 22:45:00|894.11|891.31|896.39|893.59|896.39|893.59|894.11|891.31|0
1659048600000|2022-07-28 22:50:00|896.15|893.35|897.83|895.03|898.56|895.76|896.15|893.35|0
1659048900000|2022-07-28 22:55:00|898.07|895.27|897.35|894.55|899.04|896.24|896.39|893.59|0
1659049200000|2022-07-28 23:00:00|897.11|894.31|898.07|895.27|898.31|895.51|896.87|894.07|0
1659049500000|2022-07-28 23:05:00|897.96|895.16|898.8|896|899.28|896.48|897.83|895.03|0
1659049800000|2022-07-28 23:10:00|898.56|895.76|898.8|896|899.04|896.24|898.31|895.51|0
1659050100000|2022-07-28 23:15:00|898.31|895.51|899.28|896.48|899.76|896.96|898.07|895.27|0
1659050400000|2022-07-28 23:20:00|899.04|896.24|899.04|896.24|900|897.2|897.59|894.79|0
1659050700000|2022-07-28 23:25:00|898.79|895.99|896.14|893.34|898.79|895.99|895.9|893.1|0
1659051000000|2022-07-28 23:30:00|896.39|893.59|896.63|893.83|896.75|893.95|896.14|893.34|0
1659051300000|2022-07-28 23:35:00|896.87|894.07|896.63|893.83|897.59|894.79|895.66|892.86|0
1659051600000|2022-07-28 23:40:00|896.38|893.58|896.38|893.58|897.11|894.31|896.27|893.47|0
1659051900000|2022-07-28 23:45:00|896.14|893.34|895.66|892.86|897.11|894.31|895.42|892.62|0
1659052200000|2022-07-28 23:50:00|895.42|892.62|895.18|892.38|896.38|893.58|894.46|891.66|0
1659052500000|2022-07-28 23:55:00|895.3|892.5|896.14|893.34|896.14|893.34|894.82|892.02|0
1658966400000|2022-07-28 00:00:00|970.33|967.53|971.3|968.5|971.55|968.75|968.03|965.23|0
1658966700000|2022-07-28 00:05:00|971.06|968.26|972.03|969.23|972.28|969.48|969.36|966.56|0
1658967000000|2022-07-28 00:10:00|971.79|968.99|972.76|969.96|973.25|970.45|971.55|968.75|0
1658967300000|2022-07-28 00:15:00|973.01|970.21|973.49|970.69|973.74|970.94|972.76|969.96|0
1658967600000|2022-07-28 00:20:00|973.25|970.45|974.22|971.42|974.22|971.42|973.01|970.21|0
1658967900000|2022-07-28 00:25:00|973.98|971.18|975.93|973.13|975.93|973.13|973.01|970.21|0
1658968200000|2022-07-28 00:30:00|975.68|972.88|973.62|970.82|975.93|973.13|973.62|970.82|0
1658968500000|2022-07-28 00:35:00|973.74|970.94|974.22|971.42|974.71|971.91|973.49|970.69|0
1658968800000|2022-07-28 00:40:00|974.35|971.55|974.95|972.15|975.2|972.4|973.98|971.18|0
1658969100000|2022-07-28 00:45:00|975.2|972.4|974.22|971.42|976.17|973.37|973.98|971.18|0
1658969400000|2022-07-28 00:50:00|974.47|971.67|973.86|971.06|974.47|971.67|973|970.2|0
1658969700000|2022-07-28 00:55:00|973.73|970.93|973.49|970.69|974.1|971.3|973.25|970.45|0
1658970000000|2022-07-28 01:00:00|973.25|970.45|973.37|970.57|975.19|972.39|972.76|969.96|0
1658970300000|2022-07-28 01:05:00|973.25|970.45|972.52|969.72|973.49|970.69|972.03|969.23|0
1658970600000|2022-07-28 01:10:00|972.4|969.6|973.25|970.45|973.37|970.57|972.03|969.23|0
1658970900000|2022-07-28 01:15:00|973|970.2|972.03|969.23|973.98|971.18|971.79|968.99|0
1658971200000|2022-07-28 01:20:00|972.27|969.47|974.46|971.66|974.71|971.91|972.27|969.47|0
1658971500000|2022-07-28 01:25:00|974.59|971.79|974.22|971.42|974.71|971.91|973.73|970.93|0
1658971800000|2022-07-28 01:30:00|974.46|971.66|971.54|968.74|974.59|971.79|971.3|968.5|0
1658972100000|2022-07-28 01:35:00|971.79|968.99|972.27|969.47|973.49|970.69|971.18|968.38|0
1658972400000|2022-07-28 01:40:00|972.03|969.23|973.73|970.93|973.98|971.18|972.03|969.23|0
1658972700000|2022-07-28 01:45:00|973.49|970.69|972.76|969.96|973.97|971.17|972.27|969.47|0
1658973000000|2022-07-28 01:50:00|972.64|969.84|972.27|969.47|973|970.2|972.03|969.23|0
1658973300000|2022-07-28 01:55:00|972.03|969.23|970.69|967.89|972.51|969.71|970.32|967.52|0
1658973600000|2022-07-28 02:00:00|970.57|967.77|971.54|968.74|972.03|969.23|970.57|967.77|0
1658973900000|2022-07-28 02:05:00|971.18|968.38|971.78|968.98|972.03|969.23|970.81|968.01|0
1658974200000|2022-07-28 02:10:00|971.67|968.87|971.3|968.5|971.78|968.98|970.69|967.89|0
1658974500000|2022-07-28 02:15:00|971.18|968.38|971.18|968.38|971.54|968.74|970.81|968.01|0
1658974800000|2022-07-28 02:20:00|971.05|968.25|971.78|968.98|972.03|969.23|970.81|968.01|0
1658975100000|2022-07-28 02:25:00|971.54|968.74|971.29|968.49|971.78|968.98|971.05|968.25|0
1658975400000|2022-07-28 02:30:00|971.18|968.38|970.08|967.28|971.78|968.98|969.83|967.03|0
1658975700000|2022-07-28 02:35:00|969.96|967.16|968.5|965.7|970.08|967.28|968.13|965.33|0
1658976000000|2022-07-28 02:40:00|968.37|965.57|968.68|965.88|968.99|966.19|967.89|965.09|0
1658976300000|2022-07-28 02:45:00|968.81|966.01|969.49|966.69|969.49|966.69|968.44|965.64|0
1658976600000|2022-07-28 02:50:00|969.25|966.45|969.98|967.18|970.46|967.66|969.25|966.45|0
1658976900000|2022-07-28 02:55:00|970.1|967.3|969.86|967.06|970.46|967.66|969.73|966.93|0
1658977200000|2022-07-28 03:00:00|969.73|966.93|970.46|967.66|970.95|968.15|969.73|966.93|0
1658977500000|2022-07-28 03:05:00|970.22|967.42|970.46|967.66|970.7|967.9|970.22|967.42|0
1658977800000|2022-07-28 03:10:00|970.22|967.42|970.22|967.42|970.46|967.66|969.97|967.17|0
1658978100000|2022-07-28 03:15:00|970.46|967.66|971.43|968.63|971.68|968.88|970.46|967.66|0
1658978400000|2022-07-28 03:20:00|971.68|968.88|971.43|968.63|972.4|969.6|971.43|968.63|0
1658978700000|2022-07-28 03:25:00|971.56|968.76|971.92|969.12|972.16|969.36|971.43|968.63|0
1658979000000|2022-07-28 03:30:00|971.67|968.87|972.16|969.36|972.89|970.09|971.67|968.87|0
1658979300000|2022-07-28 03:35:00|972.53|969.73|971.8|969|972.65|969.85|971.67|968.87|0
1658979600000|2022-07-28 03:40:00|971.67|968.87|971.43|968.63|972.4|969.6|971.43|968.63|0
1658979900000|2022-07-28 03:45:00|971.31|968.51|972.89|970.09|973.13|970.33|971.31|968.51|0
1658980200000|2022-07-28 03:50:00|972.77|969.97|974.35|971.55|974.84|972.04|972.65|969.85|0
1658980500000|2022-07-28 03:55:00|974.11|971.31|974.11|971.31|974.48|971.68|973.13|970.33|0
1658980800000|2022-07-28 04:00:00|973.86|971.06|973.86|971.06|974.11|971.31|973.13|970.33|0
1658981100000|2022-07-28 04:05:00|974.1|971.3|973.62|970.82|974.1|971.3|973.62|970.82|0
1658981400000|2022-07-28 04:10:00|973.86|971.06|973.86|971.06|974.35|971.55|973.62|970.82|0
1658981700000|2022-07-28 04:15:00|974.1|971.3|974.1|971.3|974.35|971.55|973.74|970.94|0
1658982000000|2022-07-28 04:20:00|973.86|971.06|973.86|971.06|974.1|971.3|973.62|970.82|0
1658982300000|2022-07-28 04:25:00|973.62|970.82|973.62|970.82|974.1|971.3|973.62|970.82|0
1658982600000|2022-07-28 04:30:00|974.59|971.79|974.1|971.3|975.32|972.52|973.62|970.82|0
1658982900000|2022-07-28 04:35:00|974.23|971.43|973.62|970.82|974.35|971.55|973.13|970.33|0
1658983200000|2022-07-28 04:40:00|973.5|970.7|973.37|970.57|973.86|971.06|973.13|970.33|0
1658983500000|2022-07-28 04:45:00|973.13|970.33|973.13|970.33|973.62|970.82|972.89|970.09|0
1658983800000|2022-07-28 04:50:00|972.89|970.09|973.37|970.57|973.62|970.82|972.89|970.09|0
1658984100000|2022-07-28 04:55:00|973.13|970.33|973.61|970.81|973.61|970.81|973.13|970.33|0
1658984400000|2022-07-28 05:00:00|973.37|970.57|973.37|970.57|974.1|971.3|973.37|970.57|0
1658984700000|2022-07-28 05:05:00|973.5|970.7|975.07|972.27|975.07|972.27|973.37|970.57|0
1658985000000|2022-07-28 05:10:00|974.96|972.16|975.32|972.52|975.32|972.52|974.59|971.79|0
1658985300000|2022-07-28 05:15:00|975.07|972.27|975.32|972.52|975.32|972.52|975.07|972.27|0
1658985600000|2022-07-28 05:20:00|975.56|972.76|975.32|972.52|975.56|972.76|975.07|972.27|0
1658985900000|2022-07-28 05:25:00|975.07|972.27|975.32|972.52|975.56|972.76|974.83|972.03|0
1658986200000|2022-07-28 05:30:00|975.07|972.27|973.61|970.81|975.07|972.27|973.37|970.57|0
1658986500000|2022-07-28 05:35:00|973.37|970.57|974.1|971.3|974.34|971.54|973.37|970.57|0
1658986800000|2022-07-28 05:40:00|973.86|971.06|972.88|970.08|974.1|971.3|972.88|970.08|0
1658987100000|2022-07-28 05:45:00|973.13|970.33|971.79|968.99|973.37|970.57|971.67|968.87|0
1658987400000|2022-07-28 05:50:00|972.15|969.35|972.15|969.35|972.39|969.59|971.91|969.11|0
1658987700000|2022-07-28 05:55:00|972.28|969.48|971.91|969.11|972.88|970.08|971.42|968.62|0
1658988000000|2022-07-28 06:00:00|971.66|968.86|969.72|966.92|971.91|969.11|969.48|966.68|0
1658988300000|2022-07-28 06:05:00|969.96|967.16|970.45|967.65|971.66|968.86|969.72|966.92|0
1658988600000|2022-07-28 06:10:00|970.33|967.53|970.2|967.4|970.93|968.13|969.72|966.92|0
1658988900000|2022-07-28 06:15:00|969.96|967.16|968.75|965.95|970.2|967.4|968.39|965.59|0
1658989200000|2022-07-28 06:20:00|968.99|966.19|968.5|965.7|969.96|967.16|967.29|964.49|0
1658989500000|2022-07-28 06:25:00|968.26|965.46|969.47|966.67|970.2|967.4|968.26|965.46|0
1658989800000|2022-07-28 06:30:00|969.6|966.8|970.2|967.4|970.45|967.65|968.5|965.7|0
1658990100000|2022-07-28 06:35:00|969.96|967.16|968.02|965.22|970.57|967.77|968.02|965.22|0
1658990400000|2022-07-28 06:40:00|967.77|964.97|968.99|966.19|969.23|966.43|967.77|964.97|0
1658990700000|2022-07-28 06:45:00|969.23|966.43|970.2|967.4|971.18|968.38|969.23|966.43|0
1658991000000|2022-07-28 06:50:00|970.33|967.53|971.66|968.86|971.9|969.1|970.2|967.4|0
1658991300000|2022-07-28 06:55:00|971.9|969.1|971.17|968.37|971.9|969.1|970.69|967.89|0
1658991600000|2022-07-28 07:00:00|971.66|968.86|973.49|970.69|974.82|972.02|970.93|968.13|0
1658991900000|2022-07-28 07:05:00|972.92|970.52|972.68|970.28|973.89|971.49|972.43|970.03|0
1658992200000|2022-07-28 07:10:00|972.43|970.03|970.13|967.73|972.43|970.03|969.76|967.36|0
1658992500000|2022-07-28 07:15:00|970.24|967.84|968.54|966.14|971.83|969.43|968.54|966.14|0
1658992800000|2022-07-28 07:20:00|968.67|966.27|971.59|969.19|971.59|969.19|967.08|964.68|0
1658993100000|2022-07-28 07:25:00|971.46|969.06|972.43|970.03|972.43|970.03|970|967.6|0
1658993400000|2022-07-28 07:30:00|972.19|969.79|973.16|970.76|975.35|972.95|972.07|969.67|0
1658993700000|2022-07-28 07:35:00|973.4|971|974.38|971.98|974.38|971.98|971.94|969.54|0
1658994000000|2022-07-28 07:40:00|974.13|971.73|973.4|971|974.13|971.73|971.46|969.06|0
1658994300000|2022-07-28 07:45:00|973.16|970.76|972.8|970.4|973.4|971|971.58|969.18|0
1658994600000|2022-07-28 07:50:00|972.67|970.27|972.43|970.03|973.4|971|972.19|969.79|0
1658994900000|2022-07-28 07:55:00|972.92|970.52|973.77|971.37|974.62|972.22|972.67|970.27|0
1658995200000|2022-07-28 08:00:00|974.13|971.73|974.13|971.73|975.59|973.19|972.67|970.27|0
1658995500000|2022-07-28 08:05:00|974.38|971.98|976.85|974.45|978.31|975.91|974.13|971.73|0
1658995800000|2022-07-28 08:10:00|976.6|974.2|975.15|972.75|977.33|974.93|974.42|972.02|0
1658996100000|2022-07-28 08:15:00|975.39|972.99|974.9|972.5|976.12|973.72|973.2|970.8|0
1658996400000|2022-07-28 08:20:00|975.15|972.75|974.3|971.9|975.39|972.99|974.17|971.77|0
1658996700000|2022-07-28 08:25:00|974.66|972.26|976.49|974.09|976.85|974.45|974.66|972.26|0
1658997000000|2022-07-28 08:30:00|976.36|973.96|978.06|975.66|978.06|975.66|976.36|973.96|0
1658997300000|2022-07-28 08:35:00|977.94|975.54|978.55|976.15|978.55|976.15|977.33|974.93|0
1658997600000|2022-07-28 08:40:00|978.3|975.9|977.57|975.17|979.03|976.63|977.09|974.69|0
1658997900000|2022-07-28 08:45:00|977.33|974.93|977.57|975.17|978.06|975.66|976.6|974.2|0
1658998200000|2022-07-28 08:50:00|977.7|975.3|980.25|977.85|980.98|978.58|977.09|974.69|0
1658998500000|2022-07-28 08:55:00|980|977.6|980.25|977.85|980.86|978.46|979.52|977.12|0
1658998800000|2022-07-28 09:00:00|980|977.6|979.52|977.12|980.25|977.85|978.79|976.39|0
1658999100000|2022-07-28 09:05:00|979.76|977.36|982.19|979.79|982.19|979.79|979.4|977|0
1658999400000|2022-07-28 09:10:00|981.95|979.55|983.17|980.77|983.65|981.25|980.98|978.58|0
1658999700000|2022-07-28 09:15:00|983.41|981.01|982.44|980.04|983.65|981.25|982.19|979.79|0
1659000000000|2022-07-28 09:20:00|982.68|980.28|983.89|981.49|984.38|981.98|982.44|980.04|0
1659000300000|2022-07-28 09:25:00|983.65|981.25|982.92|980.52|983.89|981.49|981.71|979.31|0
1659000600000|2022-07-28 09:30:00|982.68|980.28|982.19|979.79|983.29|980.89|981.95|979.55|0
1659000900000|2022-07-28 09:35:00|982.43|980.03|979.27|976.87|982.56|980.16|979.03|976.63|0
1659001200000|2022-07-28 09:40:00|979.16|976.76|978.54|976.14|979.76|977.36|978.3|975.9|0
1659001500000|2022-07-28 09:45:00|978.43|976.03|978.43|976.03|978.54|976.14|976.6|974.2|0
1659001800000|2022-07-28 09:50:00|978.3|975.9|979.27|976.87|979.51|977.11|977.57|975.17|0
1659002100000|2022-07-28 09:55:00|979.03|976.63|976.84|974.44|979.03|976.63|976.72|974.32|0
1659002400000|2022-07-28 10:00:00|976.6|974.2|976.6|974.2|977.81|975.41|975.38|972.98|0
1659002700000|2022-07-28 10:05:00|976.35|973.95|977.33|974.93|977.33|974.93|975.87|973.47|0
1659003000000|2022-07-28 10:10:00|977.08|974.68|979.03|976.63|979.03|976.63|977.08|974.68|0
1659003300000|2022-07-28 10:15:00|978.78|976.38|977.32|974.92|978.78|976.38|976.84|974.44|0
1659003600000|2022-07-28 10:20:00|977.57|975.17|976.84|974.44|978.3|975.9|976.59|974.19|0
1659003900000|2022-07-28 10:25:00|976.96|974.56|975.14|972.74|977.57|975.17|974.89|972.49|0
1659004200000|2022-07-28 10:30:00|974.65|972.25|975.62|973.22|975.87|973.47|974.41|972.01|0
1659004500000|2022-07-28 10:35:00|975.87|973.47|974.16|971.76|976.84|974.44|974.05|971.65|0
1659004800000|2022-07-28 10:40:00|974.05|971.65|974.89|972.49|975.02|972.62|973.92|971.52|0
1659005100000|2022-07-28 10:45:00|975.02|972.62|975.86|973.46|976.59|974.19|975.02|972.62|0
1659005400000|2022-07-28 10:50:00|975.62|973.22|975.86|973.46|976.59|974.19|975.62|973.22|0
1659005700000|2022-07-28 10:55:00|975.62|973.22|976.11|973.71|978.05|975.65|975.5|973.1|0
1659006000000|2022-07-28 11:00:00|975.86|973.46|973.92|971.52|975.86|973.46|973.92|971.52|0
1659006300000|2022-07-28 11:05:00|974.05|971.65|973.43|971.03|974.4|972|973.19|970.79|0
1659006600000|2022-07-28 11:10:00|973.19|970.79|973.19|970.79|974.65|972.25|972.95|970.55|0
1659006900000|2022-07-28 11:15:00|973.43|971.03|972.46|970.06|973.8|971.4|972.22|969.82|0
1659007200000|2022-07-28 11:20:00|972.7|970.3|973.43|971.03|974.4|972|972.7|970.3|0
1659007500000|2022-07-28 11:25:00|973.67|971.27|973.67|971.27|974.65|972.25|972.46|970.06|0
1659007800000|2022-07-28 11:30:00|973.43|971.03|973.92|971.52|974.65|972.25|973.43|971.03|0
1659008100000|2022-07-28 11:35:00|974.16|971.76|974.16|971.76|974.4|972|973.43|971.03|0
1659008400000|2022-07-28 11:40:00|974.4|972|975.13|972.73|975.62|973.22|974.4|972|0
1659008700000|2022-07-28 11:45:00|974.89|972.49|975.37|972.97|975.37|972.97|974.4|972|0
1659009000000|2022-07-28 11:50:00|975.13|972.73|974.89|972.49|975.74|973.34|974.64|972.24|0
1659009300000|2022-07-28 11:55:00|975.13|972.73|975.13|972.73|976.1|973.7|975.13|972.73|0
1659009600000|2022-07-28 12:00:00|975.26|972.86|977.07|974.67|977.07|974.67|974.89|972.49|0
1659009900000|2022-07-28 12:05:00|976.82|974.42|977.55|975.15|978.04|975.64|976.58|974.18|0
1659010200000|2022-07-28 12:10:00|977.31|974.91|976.82|974.42|977.55|975.15|976.34|973.94|0
1659010500000|2022-07-28 12:15:00|976.95|974.55|976.95|974.55|978.17|975.77|976.34|973.94|0
1659010800000|2022-07-28 12:20:00|977.07|974.67|976.34|973.94|977.8|975.4|974.88|972.48|0
1659011100000|2022-07-28 12:25:00|976.09|973.69|975.98|973.58|976.58|974.18|975.12|972.72|0
1659011400000|2022-07-28 12:30:00|975.73|973.33|973.66|971.26|985.1|982.7|971.6|969.2|0
1659011700000|2022-07-28 12:35:00|974.03|971.63|975.7|973.3|977.41|975.01|969.65|967.25|0
1659012000000|2022-07-28 12:40:00|975.46|973.06|966.83|964.43|975.46|973.06|966.21|963.81|0
1659012300000|2022-07-28 12:45:00|967.19|964.79|963.05|960.65|967.91|965.51|959.41|957.01|0
1659012600000|2022-07-28 12:50:00|963.54|961.14|962.66|960.26|965.73|963.33|959.99|957.59|0
1659012900000|2022-07-28 12:55:00|962.91|960.51|967.53|965.13|969.23|966.83|962.91|960.51|0
1659013200000|2022-07-28 13:00:00|967.41|965.01|969.12|966.72|970.7|968.3|966.8|964.4|0
1659013500000|2022-07-28 13:05:00|968.99|966.59|968.02|965.62|970.45|968.05|966.56|964.16|0
1659013800000|2022-07-28 13:10:00|968.26|965.86|964.37|961.97|968.75|966.35|963.88|961.48|0
1659014100000|2022-07-28 13:15:00|964.61|962.21|961.2|958.8|965.34|962.94|960.96|958.56|0
1659014400000|2022-07-28 13:20:00|961.69|959.29|960.23|957.83|961.93|959.53|959.5|957.1|0
1659014700000|2022-07-28 13:25:00|960.47|958.07|957.8|955.4|961.93|959.53|955.61|953.21|0
1659015000000|2022-07-28 13:30:00|956.83|954.43|954.41|952.01|957.56|955.16|948.81|946.41|0
1659015300000|2022-07-28 13:35:00|953.93|951.53|957.21|954.81|957.57|955.17|949.8|947.4|0
1659015600000|2022-07-28 13:40:00|957.57|955.17|971.93|969.53|972.41|970.01|955.76|953.36|0
1659015900000|2022-07-28 13:45:00|972.17|969.77|977.94|975.54|982.65|980.25|971.19|968.79|0
1659016200000|2022-07-28 13:50:00|978.19|975.79|988.66|986.26|992.07|989.67|976.97|974.57|0
1659016500000|2022-07-28 13:55:00|988.9|986.5|982.57|980.17|989.39|986.99|980.86|978.46|0
1659016800000|2022-07-28 14:00:00|982.32|979.92|978.43|976.03|982.32|979.92|976|973.6|0
1659017100000|2022-07-28 14:05:00|979.65|977.25|986.95|984.55|990.36|987.96|977.7|975.3|0
1659017400000|2022-07-28 14:10:00|985.98|983.58|986.46|984.06|991.33|988.93|982.81|980.41|0
1659017700000|2022-07-28 14:15:00|986.71|984.31|986.34|983.94|988.4|986|981.59|979.19|0
1659018000000|2022-07-28 14:20:00|985.97|983.57|989.13|986.73|994.01|991.61|984.75|982.35|0
1659018300000|2022-07-28 14:25:00|989.38|986.98|988.16|985.76|994.25|991.85|986.21|983.81|0
1659018600000|2022-07-28 14:30:00|988.89|986.49|987.84|985.44|992.72|990.32|986.21|983.81|0
1659018900000|2022-07-28 14:35:00|987.35|984.95|980.05|977.65|987.35|984.95|977.13|974.73|0
1659019200000|2022-07-28 14:40:00|980.78|978.38|978.52|976.12|984.12|981.72|978.52|976.12|0
1659019500000|2022-07-28 14:45:00|978.03|975.63|967.08|964.68|979.25|976.85|966.84|964.44|0
1659019800000|2022-07-28 14:50:00|967.33|964.93|967.19|964.79|969.03|966.63|965.14|962.74|0
1659020100000|2022-07-28 14:55:00|968.16|965.76|961.11|958.71|968.41|966.01|960.87|958.47|0
1659020400000|2022-07-28 15:00:00|960.87|958.47|957.8|955.4|962.57|960.17|954.89|952.49|0
1659020700000|2022-07-28 15:05:00|958.04|955.64|956.59|954.19|958.04|955.64|953.67|951.27|0
1659021000000|2022-07-28 15:10:00|956.1|953.7|951.97|949.57|958.53|956.13|951.97|949.57|0
1659021300000|2022-07-28 15:15:00|951.73|949.33|952.37|949.97|954.89|952.49|950.03|947.63|0
1659021600000|2022-07-28 15:20:00|952.13|949.73|944.28|941.88|954.07|951.67|943.06|940.66|0
1659021900000|2022-07-28 15:25:00|943.79|941.39|939.63|937.23|944.52|942.12|938.66|936.26|0
1659022200000|2022-07-28 15:30:00|938.42|936.02|942.06|939.66|945.22|942.82|937.94|935.54|0
1659022500000|2022-07-28 15:35:00|941.57|939.17|941.09|938.69|944|941.6|939.39|936.99|0
1659022800000|2022-07-28 15:40:00|940.85|938.45|934.54|932.14|942.3|939.9|934.54|932.14|0
1659023100000|2022-07-28 15:45:00|934.78|932.38|935.75|933.35|938.42|936.02|933.09|930.69|0
1659023400000|2022-07-28 15:50:00|935.27|932.87|935.03|932.63|936|933.6|932.37|929.97|0
1659023700000|2022-07-28 15:55:00|935.52|933.12|940.13|937.73|940.61|938.21|934.79|932.39|0
1659024000000|2022-07-28 16:00:00|940.37|937.97|937.7|935.3|940.37|937.97|937.46|935.06|0
1659024300000|2022-07-28 16:05:00|937.46|935.06|940.12|937.72|940.85|938.45|936.97|934.57|0
1659024600000|2022-07-28 16:10:00|939.88|937.48|937.21|934.81|940.12|937.72|935.52|933.12|0
1659024900000|2022-07-28 16:15:00|936.97|934.57|942.06|939.66|942.54|940.14|936.97|934.57|0
1659025200000|2022-07-28 16:20:00|943.03|940.63|935.99|933.59|943.27|940.87|935.99|933.59|0
1659025500000|2022-07-28 16:25:00|935.75|933.35|934.79|932.39|937.69|935.29|933.58|931.18|0
1659025800000|2022-07-28 16:30:00|934.55|932.15|936.97|934.57|940.37|937.97|934.06|931.66|0
1659026100000|2022-07-28 16:35:00|937.21|934.81|935.76|933.36|938.67|936.27|934.79|932.39|0
1659026400000|2022-07-28 16:40:00|936|933.6|936.24|933.84|938.18|935.78|935.76|933.36|0
1659026700000|2022-07-28 16:45:00|936.48|934.08|936.73|934.33|937.21|934.81|933.58|931.18|0
1659027000000|2022-07-28 16:50:00|936.48|934.08|932.85|930.45|938.42|936.02|932.85|930.45|0
1659027300000|2022-07-28 16:55:00|933.09|930.69|936|933.6|936|933.6|932.61|930.21|0
1659027600000|2022-07-28 17:00:00|936.24|933.84|937.94|935.54|940.61|938.21|935.27|932.87|0
1659027900000|2022-07-28 17:05:00|938.18|935.78|935.27|932.87|939.88|937.48|935.27|932.87|0
1659028200000|2022-07-28 17:10:00|935.03|932.63|931.88|929.48|936.24|933.84|931.15|928.75|0
1659028500000|2022-07-28 17:15:00|932.12|929.72|931.94|929.54|935.03|932.63|931.39|928.99|0
1659028800000|2022-07-28 17:20:00|931.7|929.3|929.11|926.71|932.43|930.03|927.17|924.77|0
1659029100000|2022-07-28 17:25:00|928.62|926.22|926.68|924.28|929.83|927.43|926.2|923.8|0
1659029400000|2022-07-28 17:30:00|926.2|923.8|923.54|921.14|926.93|924.53|923.54|921.14|0
1659029700000|2022-07-28 17:35:00|923.29|920.89|921.87|919.47|924.02|921.62|919.42|917.02|0
1659030000000|2022-07-28 17:40:00|921.63|919.23|918.78|916.38|921.63|919.23|916.36|913.96|0
1659030300000|2022-07-28 17:45:00|919.02|916.62|916.6|914.2|920.24|917.84|916.12|913.72|0
1659030600000|2022-07-28 17:50:00|916.85|914.45|917.33|914.93|919.02|916.62|916.12|913.72|0
1659030900000|2022-07-28 17:55:00|917.09|914.69|915.15|912.75|917.09|914.69|913.22|910.82|0
1659031200000|2022-07-28 18:00:00|915.64|913.24|918.97|916.57|919.69|917.29|915.39|912.99|0
1659031500000|2022-07-28 18:05:00|919.21|916.81|921.63|919.23|922.84|920.44|918.97|916.57|0
1659031800000|2022-07-28 18:10:00|921.14|918.74|921.38|918.98|923.08|920.68|919.45|917.05|0
1659032100000|2022-07-28 18:15:00|921.63|919.23|918.72|916.32|921.63|919.23|917.27|914.87|0
1659032400000|2022-07-28 18:20:00|918.96|916.56|918.96|916.56|921.14|918.74|918.72|916.32|0
1659032700000|2022-07-28 18:25:00|918.72|916.32|919.21|916.81|920.17|917.77|918|915.6|0
1659033000000|2022-07-28 18:30:00|918.96|916.56|918.96|916.56|921.38|918.98|917.75|915.35|0
1659033300000|2022-07-28 18:35:00|918.72|916.32|917.75|915.35|919.69|917.29|917.51|915.11|0
1659033600000|2022-07-28 18:40:00|917.27|914.87|917.03|914.63|917.75|915.35|916.06|913.66|0
1659033900000|2022-07-28 18:45:00|917.27|914.87|916.54|914.14|918|915.6|916.3|913.9|0
1659034200000|2022-07-28 18:50:00|916.3|913.9|914.61|912.21|918.48|916.08|914.61|912.21|0
1659034500000|2022-07-28 18:55:00|914.37|911.97|915.34|912.94|917.51|915.11|914.13|911.73|0
1659034800000|2022-07-28 19:00:00|914.85|912.45|912.92|910.52|916.54|914.14|911.95|909.55|0
1659035100000|2022-07-28 19:05:00|912.68|910.28|914.37|911.97|917.03|914.63|909.78|907.38|0
1659035400000|2022-07-28 19:10:00|914.13|911.73|915.33|912.93|917.75|915.35|913.89|911.49|0
1659035700000|2022-07-28 19:15:00|915.09|912.69|915.58|913.18|918.96|916.56|914.61|912.21|0
1659036000000|2022-07-28 19:20:00|915.33|912.93|913.64|911.24|915.33|912.93|912.68|910.28|0
1659036300000|2022-07-28 19:25:00|913.4|911|912.92|910.52|915.33|912.93|912.43|910.03|0
1659036600000|2022-07-28 19:30:00|913.16|910.76|914.56|912.16|915.82|913.42|913.16|910.76|0
1659036900000|2022-07-28 19:35:00|914.32|911.92|917.94|915.54|920.11|917.71|913.83|911.43|0
1659037200000|2022-07-28 19:40:00|917.7|915.3|919.39|916.99|921.08|918.68|917.46|915.06|0
1659037500000|2022-07-28 19:45:00|919.87|917.47|916.25|913.85|921.32|918.92|916.01|913.61|0
1659037800000|2022-07-28 19:50:00|915.28|912.88|916.78|914.38|918.23|915.83|913.83|911.43|0
1659038100000|2022-07-28 19:55:00|917.26|914.86|917.5|914.62|920.29|917.89|915.09|912.69|0
1659038400000|2022-07-28 20:00:00|918.23|915.35|907.68|904.8|918.47|915.59|902.98|900.1|0
1659038700000|2022-07-28 20:05:00|907.2|904.32|908.4|906|908.89|906.49|904.06|901.18|0
1659039000000|2022-07-28 20:10:00|908.89|906.49|909.85|907.45|910.58|908.18|907.2|904.8|0
1659039300000|2022-07-28 20:15:00|909.09|906.29|907.04|904.24|909.81|907.01|906.43|903.63|0
1659039600000|2022-07-28 20:20:00|907.15|904.35|908.6|905.8|908.6|905.8|906.43|903.63|0
1659039900000|2022-07-28 20:25:00|908.36|905.56|905.7|902.9|909.33|906.53|905.46|902.66|0
1659040200000|2022-07-28 20:30:00|911.87|909.07|893.89|891.09|911.87|909.07|891.96|889.16|0
1659040500000|2022-07-28 20:35:00|893.77|890.97|885.71|882.91|894.13|891.33|881.38|878.58|0
1659040800000|2022-07-28 20:40:00|885.47|882.67|885.23|882.43|886.67|883.87|883.78|880.98|0
1659041100000|2022-07-28 20:45:00|885.47|882.67|883.78|880.98|886.67|883.87|882.95|880.15|0
1659041400000|2022-07-28 20:50:00|884.02|881.22|885.22|882.42|885.71|882.91|883.78|880.98|0
1659041700000|2022-07-28 20:55:00|885.47|882.67|886.55|883.75|886.79|883.99|884.39|881.59|0
1659042000000|2022-07-28 21:00:00|886.5|883.7|885.17|882.37|886.69|883.89|885.03|882.23|0
1659042300000|2022-07-28 21:05:00|884.9|882.1|886.54|883.74|886.65|883.85|884.9|882.1|0
1659042600000|2022-07-28 21:10:00|885.67|882.87|886.58|883.78|886.58|883.78|884.99|882.19|0
1659042900000|2022-07-28 21:15:00|886.61|883.81|886.64|883.84|886.88|884.08|885.91|883.11|0
1659043200000|2022-07-28 21:20:00|886.67|883.87|887.44|884.64|887.44|884.64|886.32|883.52|0
1659043500000|2022-07-28 21:25:00|887.48|884.68|888.45|885.65|888.98|886.18|887.3|884.5|0
1659043800000|2022-07-28 21:30:00|888.98|886.18|887.53|884.73|888.98|886.18|886.97|884.17|0
1659044100000|2022-07-28 21:35:00|887.57|884.77|888.16|885.36|888.27|885.47|887.53|884.73|0
1659044400000|2022-07-28 21:40:00|888.34|885.54|887.04|884.24|888.34|885.54|886.97|884.17|0
1659044700000|2022-07-28 21:45:00|887.11|884.31|887.08|884.28|887.14|884.34|886.83|884.03|0
1659045000000|2022-07-28 21:50:00|886.93|884.13|886.62|883.82|887.18|884.38|886.62|883.82|0
1659045300000|2022-07-28 21:55:00|886.55|883.75|886.16|883.36|886.69|883.89|885.53|882.73|0
1659045600000|2022-07-28 22:00:00|888.58|885.78|895.19|892.39|896.39|893.59|888.58|885.78|0
1659045900000|2022-07-28 22:05:00|894.71|891.91|892.67|889.87|895.07|892.27|892.06|889.26|0
1659046200000|2022-07-28 22:10:00|892.54|889.74|890.86|888.06|893.5|890.7|890.86|888.06|0
1659046500000|2022-07-28 22:15:00|891.1|888.3|893.5|890.7|893.74|890.94|890.86|888.06|0
1659046800000|2022-07-28 22:20:00|893.74|890.94|894.95|892.15|895.67|892.87|893.5|890.7|0
1659047100000|2022-07-28 22:25:00|894.83|892.03|893.26|890.46|894.95|892.15|893.26|890.46|0
1659047400000|2022-07-28 22:30:00|893.14|890.34|894.46|891.66|894.46|891.66|892.78|889.98|0
1659047700000|2022-07-28 22:35:00|894.22|891.42|894.94|892.14|895.19|892.39|893.5|890.7|0
1659048000000|2022-07-28 22:40:00|894.83|892.03|893.98|891.18|895.43|892.63|893.98|891.18|0
1659048300000|2022-07-28 22:45:00|894.11|891.31|896.39|893.59|896.39|893.59|894.11|891.31|0
1659048600000|2022-07-28 22:50:00|896.15|893.35|897.83|895.03|898.56|895.76|896.15|893.35|0
1659048900000|2022-07-28 22:55:00|898.07|895.27|897.35|894.55|899.04|896.24|896.39|893.59|0
1659049200000|2022-07-28 23:00:00|897.11|894.31|898.07|895.27|898.31|895.51|896.87|894.07|0
1659049500000|2022-07-28 23:05:00|897.96|895.16|898.8|896|899.28|896.48|897.83|895.03|0
1659049800000|2022-07-28 23:10:00|898.56|895.76|898.8|896|899.04|896.24|898.31|895.51|0
1659050100000|2022-07-28 23:15:00|898.31|895.51|899.28|896.48|899.76|896.96|898.07|895.27|0
1659050400000|2022-07-28 23:20:00|899.04|896.24|899.04|896.24|900|897.2|897.59|894.79|0
1659050700000|2022-07-28 23:25:00|898.79|895.99|896.14|893.34|898.79|895.99|895.9|893.1|0
1659051000000|2022-07-28 23:30:00|896.39|893.59|896.63|893.83|896.75|893.95|896.14|893.34|0
1659051300000|2022-07-28 23:35:00|896.87|894.07|896.63|893.83|897.59|894.79|895.66|892.86|0
1659051600000|2022-07-28 23:40:00|896.38|893.58|896.38|893.58|897.11|894.31|896.27|893.47|0
1659051900000|2022-07-28 23:45:00|896.14|893.34|895.66|892.86|897.11|894.31|895.42|892.62|0
1659052200000|2022-07-28 23:50:00|895.42|892.62|895.18|892.38|896.38|893.58|894.46|891.66|0
1659052500000|2022-07-28 23:55:00|895.3|892.5|896.14|893.34|896.14|893.34|894.82|892.02|0
1659052800000|2022-07-29 00:00:00|896.38|893.58|897.95|895.15|898.92|896.12|896.38|893.58|0
1659053100000|2022-07-29 00:05:00|897.59|894.79|895.9|893.1|898.55|895.75|895.78|892.98|0
1659053400000|2022-07-29 00:10:00|895.66|892.86|895.9|893.1|896.62|893.82|894.45|891.65|0
1659053700000|2022-07-29 00:15:00|895.66|892.86|896.12|893.32|896.85|894.05|894.92|892.12|0
1659054000000|2022-07-29 00:20:00|896.61|893.81|896.61|893.81|897.22|894.42|896.12|893.32|0
1659054300000|2022-07-29 00:25:00|896.85|894.05|898.06|895.26|898.3|895.5|896.61|893.81|0
1659054600000|2022-07-29 00:30:00|897.81|895.01|897.33|894.53|898.3|895.5|897.09|894.29|0
1659054900000|2022-07-29 00:35:00|897.57|894.77|896.36|893.56|897.81|895.01|896.36|893.56|0
1659055200000|2022-07-29 00:40:00|896.61|893.81|898.3|895.5|898.78|895.98|896.36|893.56|0
1659055500000|2022-07-29 00:45:00|897.81|895.01|899.02|896.22|899.26|896.46|897.7|894.9|0
1659055800000|2022-07-29 00:50:00|898.78|895.98|898.29|895.49|899.02|896.22|897.21|894.41|0
1659056100000|2022-07-29 00:55:00|898.05|895.25|898.05|895.25|898.29|895.49|897.33|894.53|0
1659056400000|2022-07-29 01:00:00|898.29|895.49|898.29|895.49|899.02|896.22|897.57|894.77|0
1659056700000|2022-07-29 01:05:00|898.42|895.62|897.09|894.29|898.54|895.74|897.09|894.29|0
1659057000000|2022-07-29 01:10:00|897.33|894.53|896.12|893.32|897.81|895.01|896.12|893.32|0
1659057300000|2022-07-29 01:15:00|895.88|893.08|895.88|893.08|896.97|894.17|894.67|891.87|0
1659057600000|2022-07-29 01:20:00|896|893.2|895.76|892.96|896.36|893.56|894.19|891.39|0
1659057900000|2022-07-29 01:25:00|895.88|893.08|895.15|892.35|896.12|893.32|894.91|892.11|0
1659058200000|2022-07-29 01:30:00|895.28|892.48|894.67|891.87|896.6|893.8|894.67|891.87|0
1659058500000|2022-07-29 01:35:00|894.43|891.63|894.8|892|895.39|892.59|894.19|891.39|0
1659058800000|2022-07-29 01:40:00|894.91|892.11|893.95|891.15|895.39|892.59|893.46|890.66|0
1659059100000|2022-07-29 01:45:00|893.7|890.9|892.98|890.18|894.19|891.39|892.98|890.18|0
1659059400000|2022-07-29 01:50:00|892.86|890.06|892.5|889.7|893.46|890.66|892.01|889.21|0
1659059700000|2022-07-29 01:55:00|892.74|889.94|890.69|887.89|892.74|889.94|890.57|887.77|0
1659060000000|2022-07-29 02:00:00|890.33|887.53|890.81|888.01|891.05|888.25|889.84|887.04|0
1659060300000|2022-07-29 02:05:00|890.57|887.77|890.81|888.01|891.77|888.97|890.08|887.28|0
1659060600000|2022-07-29 02:10:00|890.93|888.13|890.45|887.65|891.05|888.25|889.84|887.04|0
1659060900000|2022-07-29 02:15:00|890.32|887.52|891.05|888.25|891.41|888.61|890.32|887.52|0
1659061200000|2022-07-29 02:20:00|890.81|888.01|891.05|888.25|891.53|888.73|890.32|887.52|0
1659061500000|2022-07-29 02:25:00|891.29|888.49|890.45|887.65|891.77|888.97|890.32|887.52|0
1659061800000|2022-07-29 02:30:00|890.56|887.76|889.6|886.8|890.69|887.89|889.12|886.32|0
1659062100000|2022-07-29 02:35:00|889.84|887.04|889.12|886.32|889.84|887.04|888.88|886.08|0
1659062400000|2022-07-29 02:40:00|889|886.2|888.39|885.59|889|886.2|888.15|885.35|0
1659062700000|2022-07-29 02:45:00|888.15|885.35|888.87|886.07|889.12|886.32|888.15|885.35|0
1659063000000|2022-07-29 02:50:00|889|886.2|890.8|888|891.04|888.24|888.87|886.07|0
1659063300000|2022-07-29 02:55:00|891.04|888.24|890.8|888|891.29|888.49|890.56|887.76|0
1659063600000|2022-07-29 03:00:00|891.04|888.24|890.8|888|891.28|888.48|890.08|887.28|0
1659063900000|2022-07-29 03:05:00|890.93|888.13|891.77|888.97|892.01|889.21|890.8|888|0
1659064200000|2022-07-29 03:10:00|891.28|888.48|892.25|889.45|892.25|889.45|891.04|888.24|0
1659064500000|2022-07-29 03:15:00|892.01|889.21|891.04|888.24|892.01|889.21|890.8|888|0
1659064800000|2022-07-29 03:20:00|891.17|888.37|891.17|888.37|891.52|888.72|890.8|888|0
1659065100000|2022-07-29 03:25:00|891.04|888.24|891.52|888.72|891.77|888.97|891.04|888.24|0
1659065400000|2022-07-29 03:30:00|891.41|888.61|892.97|890.17|893.45|890.65|891.41|888.61|0
1659065700000|2022-07-29 03:35:00|893.21|890.41|892.49|889.69|893.69|890.89|892.25|889.45|0
1659066000000|2022-07-29 03:40:00|892.73|889.93|894.66|891.86|894.9|892.1|892.73|889.93|0
1659066300000|2022-07-29 03:45:00|894.9|892.1|894.54|891.74|895.14|892.34|893.69|890.89|0
1659066600000|2022-07-29 03:50:00|894.42|891.62|894.18|891.38|894.9|892.1|893.93|891.13|0
1659066900000|2022-07-29 03:55:00|894.42|891.62|895.14|892.34|895.62|892.82|894.18|891.38|0
1659067200000|2022-07-29 04:00:00|895.38|892.58|894.66|891.86|895.62|892.82|894.66|891.86|0
1659067500000|2022-07-29 04:05:00|894.78|891.98|893.21|890.41|894.9|892.1|892.97|890.17|0
1659067800000|2022-07-29 04:10:00|892.97|890.17|893.21|890.41|893.45|890.65|892.97|890.17|0
1659068100000|2022-07-29 04:15:00|892.97|890.17|893.45|890.65|893.69|890.89|892.97|890.17|0
1659068400000|2022-07-29 04:20:00|893.21|890.41|891.89|889.09|893.45|890.65|891.76|888.96|0
1659068700000|2022-07-29 04:25:00|891.76|888.96|892|889.2|892.24|889.44|891.52|888.72|0
1659069000000|2022-07-29 04:30:00|892.13|889.33|892.97|890.17|893.45|890.65|892.13|889.33|0
1659069300000|2022-07-29 04:35:00|892.85|890.05|892.13|889.33|892.97|890.17|892|889.2|0
1659069600000|2022-07-29 04:40:00|892.24|889.44|892.24|889.44|892.72|889.92|892|889.2|0
1659069900000|2022-07-29 04:45:00|892.37|889.57|892.72|889.92|892.72|889.92|892|889.2|0
1659070200000|2022-07-29 04:50:00|892.48|889.68|892.96|890.16|893.09|890.29|892.24|889.44|0
1659070500000|2022-07-29 04:55:00|892.72|889.92|893.33|890.53|894.17|891.37|892.72|889.92|0
1659070800000|2022-07-29 05:00:00|893.57|890.77|894.54|891.74|894.78|891.98|893.09|890.29|0
1659071100000|2022-07-29 05:05:00|894.41|891.61|895.62|892.82|895.62|892.82|894.41|891.61|0
1659071400000|2022-07-29 05:10:00|895.5|892.7|895.86|893.06|897.07|894.27|895.14|892.34|0
1659071700000|2022-07-29 05:15:00|896.1|893.3|893.93|891.13|896.34|893.54|893.93|891.13|0
1659072000000|2022-07-29 05:20:00|893.44|890.64|892.24|889.44|893.69|890.89|891.76|888.96|0
1659072300000|2022-07-29 05:25:00|892.48|889.68|891.16|888.36|892.72|889.92|890.55|887.75|0
1659072600000|2022-07-29 05:30:00|891.27|888.47|889.1|886.3|891.76|888.96|888.5|885.7|0
1659072900000|2022-07-29 05:35:00|889.34|886.54|887.9|885.1|889.58|886.78|887.17|884.37|0
1659073200000|2022-07-29 05:40:00|887.78|884.98|889.34|886.54|889.58|886.78|887.78|884.98|0
1659073500000|2022-07-29 05:45:00|889.23|886.43|889.34|886.54|890.07|887.27|887.3|884.5|0
1659073800000|2022-07-29 05:50:00|889.58|886.78|889.82|887.02|890.55|887.75|888.86|886.06|0
1659074100000|2022-07-29 05:55:00|890.06|887.26|887.89|885.09|890.06|887.26|887.89|885.09|0
1659074400000|2022-07-29 06:00:00|888.14|885.34|890.43|887.63|891.75|888.95|888.14|885.34|0
1659074700000|2022-07-29 06:05:00|890.79|887.99|891.75|888.95|891.99|889.19|890.06|887.26|0
1659075000000|2022-07-29 06:10:00|891.64|888.84|891.75|888.95|892.23|889.43|890.06|887.26|0
1659075300000|2022-07-29 06:15:00|891.88|889.08|891.27|888.47|892.23|889.43|890.67|887.87|0
1659075600000|2022-07-29 06:20:00|891.03|888.23|887.89|885.09|891.51|888.71|887.89|885.09|0
1659075900000|2022-07-29 06:25:00|887.78|884.98|885.08|882.28|887.97|885.17|884.84|882.04|0
1659076200000|2022-07-29 06:30:00|885.32|882.52|885.8|883|886.04|883.24|884.6|881.8|0
1659076500000|2022-07-29 06:35:00|885.56|882.76|887.01|884.21|887.01|884.21|884.84|882.04|0
1659076800000|2022-07-29 06:40:00|886.77|883.97|888.45|885.65|888.7|885.9|886.04|883.24|0
1659077100000|2022-07-29 06:45:00|887.97|885.17|887.37|884.57|888.45|885.65|886.52|883.72|0
1659077400000|2022-07-29 06:50:00|887.25|884.45|887.01|884.21|888.21|885.41|886.41|883.61|0
1659077700000|2022-07-29 06:55:00|886.89|884.09|886.76|883.96|888.45|885.65|885.8|883|0
1659078000000|2022-07-29 07:00:00|887.49|884.69|888.82|886.02|889.42|886.62|886.28|883.48|0
1659078300000|2022-07-29 07:05:00|888.98|886.58|887.17|884.77|889.94|887.54|885.6|883.2|0
1659078600000|2022-07-29 07:10:00|887.05|884.65|888.74|886.34|888.74|886.34|885.12|882.72|0
1659078900000|2022-07-29 07:15:00|888.49|886.09|884.88|882.48|888.98|886.58|884.88|882.48|0
1659079200000|2022-07-29 07:20:00|884.63|882.23|884.76|882.36|885.12|882.72|882.7|880.3|0
1659079500000|2022-07-29 07:25:00|884.63|882.23|884.87|882.47|885.72|883.32|883.67|881.27|0
1659079800000|2022-07-29 07:30:00|885.12|882.72|890.42|888.02|890.66|888.26|884.87|882.47|0
1659080100000|2022-07-29 07:35:00|890.18|887.78|889.7|887.3|890.66|888.26|888.73|886.33|0
1659080400000|2022-07-29 07:40:00|889.94|887.54|891.39|888.99|892.84|890.44|889.7|887.3|0
1659080700000|2022-07-29 07:45:00|891.27|888.87|892|889.6|892.59|890.19|890.18|887.78|0
1659081000000|2022-07-29 07:50:00|891.75|889.35|891.63|889.23|892.11|889.71|890.18|887.78|0
1659081300000|2022-07-29 07:55:00|891.87|889.47|890.18|887.78|892.11|889.71|890.18|887.78|0
1659081600000|2022-07-29 08:00:00|889.94|887.54|889.21|886.81|890.66|888.26|888.01|885.61|0
1659081900000|2022-07-29 08:05:00|889.46|887.06|887.77|885.37|889.46|887.06|886.8|884.4|0
1659082200000|2022-07-29 08:10:00|887.52|885.12|887.52|885.12|887.77|885.37|885.84|883.44|0
1659082500000|2022-07-29 08:15:00|887.41|885.01|885.83|883.43|888.49|886.09|885.59|883.19|0
1659082800000|2022-07-29 08:20:00|886.08|883.68|890.3|887.9|890.42|888.02|885.83|883.43|0
1659083100000|2022-07-29 08:25:00|890.18|887.78|886.8|884.4|890.42|888.02|886.8|884.4|0
1659083400000|2022-07-29 08:30:00|887.04|884.64|888|885.6|888.25|885.85|886.8|884.4|0
1659083700000|2022-07-29 08:35:00|888.25|885.85|889.45|887.05|889.69|887.29|887.28|884.88|0
1659084000000|2022-07-29 08:40:00|889.93|887.53|890.54|888.14|891.27|888.87|886.8|884.4|0
1659084300000|2022-07-29 08:45:00|890.42|888.02|893.8|891.4|894.04|891.64|890.18|887.78|0
1659084600000|2022-07-29 08:50:00|893.56|891.16|893.56|891.16|894.52|892.12|892.35|889.95|0
1659084900000|2022-07-29 08:55:00|893.8|891.4|891.62|889.22|893.8|891.4|891.14|888.74|0
1659085200000|2022-07-29 09:00:00|892.11|889.71|892.35|889.95|893.56|891.16|891.62|889.22|0
1659085500000|2022-07-29 09:05:00|892.23|889.83|893.55|891.15|893.92|891.52|892.11|889.71|0
1659085800000|2022-07-29 09:10:00|893.31|890.91|891.86|889.46|894.04|891.64|891.86|889.46|0
1659086100000|2022-07-29 09:15:00|892.11|889.71|893.31|890.91|893.31|890.91|891.62|889.22|0
1659086400000|2022-07-29 09:20:00|893.07|890.67|892.35|889.95|894.04|891.64|891.62|889.22|0
1659086700000|2022-07-29 09:25:00|892.23|889.83|890.41|888.01|892.47|890.07|890.41|888.01|0
1659087000000|2022-07-29 09:30:00|890.66|888.26|888|885.6|890.66|888.26|888|885.6|0
1659087300000|2022-07-29 09:35:00|888.24|885.84|888.72|886.32|888.96|886.56|887.52|885.12|0
1659087600000|2022-07-29 09:40:00|888.85|886.45|889.21|886.81|889.33|886.93|888|885.6|0
1659087900000|2022-07-29 09:45:00|889.45|887.05|888.72|886.32|889.69|887.29|888.24|885.84|0
1659088200000|2022-07-29 09:50:00|888.48|886.08|888.72|886.32|889.69|887.29|887.76|885.36|0
1659088500000|2022-07-29 09:55:00|888.85|886.45|886.31|883.91|889.2|886.8|886.19|883.79|0
1659088800000|2022-07-29 10:00:00|886.07|883.67|887.27|884.87|889.69|887.29|885.34|882.94|0
1659089100000|2022-07-29 10:05:00|887.4|885|885.83|883.43|887.51|885.11|885.1|882.7|0
1659089400000|2022-07-29 10:10:00|886.07|883.67|887.27|884.87|887.76|885.36|885.34|882.94|0
1659089700000|2022-07-29 10:15:00|887.51|885.11|888.96|886.56|889.33|886.93|887.03|884.63|0
1659090000000|2022-07-29 10:20:00|889.44|887.04|888.24|885.84|889.44|887.04|887.75|885.35|0
1659090300000|2022-07-29 10:25:00|888.12|885.72|888.24|885.84|888.48|886.08|887.27|884.87|0
1659090600000|2022-07-29 10:30:00|888|885.6|887.03|884.63|888.12|885.72|887.03|884.63|0
1659090900000|2022-07-29 10:35:00|887.27|884.87|883.89|881.49|887.51|885.11|883.89|881.49|0
1659091200000|2022-07-29 10:40:00|884.14|881.74|884.86|882.46|884.86|882.46|883.89|881.49|0
1659091500000|2022-07-29 10:45:00|885.22|882.82|885.1|882.7|886.06|883.66|884.86|882.46|0
1659091800000|2022-07-29 10:50:00|884.62|882.22|885.34|882.94|885.34|882.94|883.41|881.01|0
1659092100000|2022-07-29 10:55:00|885.1|882.7|885.82|883.42|886.3|883.9|885.1|882.7|0
1659092400000|2022-07-29 11:00:00|886.06|883.66|887.75|885.35|887.99|885.59|885.1|882.7|0
1659092700000|2022-07-29 11:05:00|887.99|885.59|890.65|888.25|890.65|888.25|887.75|885.35|0
1659093000000|2022-07-29 11:10:00|890.53|888.13|890.65|888.25|890.65|888.25|888.96|886.56|0
1659093300000|2022-07-29 11:15:00|890.41|888.01|889.2|886.8|890.65|888.25|888.96|886.56|0
1659093600000|2022-07-29 11:20:00|888.96|886.56|890.4|888|891.61|889.21|888.47|886.07|0
1659093900000|2022-07-29 11:25:00|890.16|887.76|891.85|889.45|892.34|889.94|890.16|887.76|0
1659094200000|2022-07-29 11:30:00|891.61|889.21|892.09|889.69|892.34|889.94|890.89|888.49|0
1659094500000|2022-07-29 11:35:00|891.85|889.45|891.61|889.21|892.46|890.06|890.16|887.76|0
1659094800000|2022-07-29 11:40:00|891.85|889.45|892.33|889.93|893.78|891.38|891.61|889.21|0
1659095100000|2022-07-29 11:45:00|892.58|890.18|892.82|890.42|893.06|890.66|891.61|889.21|0
1659095400000|2022-07-29 11:50:00|892.94|890.54|892.09|889.69|893.54|891.14|891.37|888.97|0
1659095700000|2022-07-29 11:55:00|892.33|889.93|891.25|888.85|893.3|890.9|891.13|888.73|0
1659096000000|2022-07-29 12:00:00|891.37|888.97|889.92|887.52|891.61|889.21|889.44|887.04|0
1659096300000|2022-07-29 12:05:00|889.68|887.28|891.13|888.73|891.13|888.73|889.19|886.79|0
1659096600000|2022-07-29 12:10:00|890.88|888.48|892.82|890.42|893.3|890.9|890.88|888.48|0
1659096900000|2022-07-29 12:15:00|893.06|890.66|894.51|892.11|894.99|892.59|893.06|890.66|0
1659097200000|2022-07-29 12:20:00|894.26|891.86|894.02|891.62|895.47|893.07|893.78|891.38|0
1659097500000|2022-07-29 12:25:00|893.78|891.38|895.23|892.83|895.84|893.44|892.33|889.93|0
1659097800000|2022-07-29 12:30:00|894.63|892.23|902.48|900.08|902.61|900.21|894.02|891.62|0
1659098100000|2022-07-29 12:35:00|902|899.6|903.45|901.05|904.42|902.02|898.37|895.97|0
1659098400000|2022-07-29 12:40:00|903.64|901.24|902.35|899.95|903.64|901.24|901.75|899.35|0
1659098700000|2022-07-29 12:45:00|902.1|899.7|900.17|897.77|902.35|899.95|899.93|897.53|0
1659099000000|2022-07-29 12:50:00|899.93|897.53|896.55|894.15|900.41|898.01|896.31|893.91|0
1659099300000|2022-07-29 12:55:00|896.56|894.16|897.57|895.17|897.81|895.41|896.56|894.16|0
1659099600000|2022-07-29 13:00:00|897.33|894.93|903.13|900.73|903.61|901.21|897.33|894.93|0
1659099900000|2022-07-29 13:05:00|903.37|900.97|903.61|901.21|905.31|902.91|902.41|900.01|0
1659100200000|2022-07-29 13:10:00|903.37|900.97|904.1|901.7|905.31|902.91|903.13|900.73|0
1659100500000|2022-07-29 13:15:00|904.58|902.18|904.34|901.94|904.95|902.55|903.61|901.21|0
1659100800000|2022-07-29 13:20:00|904.58|902.18|901.44|899.04|905.31|902.91|901.2|898.8|0
1659101100000|2022-07-29 13:25:00|901.68|899.28|901.2|898.8|902.4|900|899.99|897.59|0
1659101400000|2022-07-29 13:30:00|900.47|898.07|904.58|902.18|907.24|904.84|896.6|894.2|0
1659101700000|2022-07-29 13:35:00|906.27|903.87|899.71|897.31|908.69|906.29|899.47|897.07|0
1659102000000|2022-07-29 13:40:00|899.22|896.82|892.45|890.05|899.59|897.19|889.07|886.67|0
1659102300000|2022-07-29 13:45:00|892.82|890.42|889.31|886.91|892.82|890.42|885.45|883.05|0
1659102600000|2022-07-29 13:50:00|889.07|886.67|886.91|884.51|890.05|887.65|884.73|882.33|0
1659102900000|2022-07-29 13:55:00|886.42|884.02|885.94|883.54|888.6|886.2|883.29|880.89|0
1659103200000|2022-07-29 14:00:00|885.58|883.18|877.98|875.58|889.08|886.68|877.5|875.1|0
1659103500000|2022-07-29 14:05:00|877.74|875.34|879.36|876.96|880.8|878.4|873.57|871.17|0
1659103800000|2022-07-29 14:10:00|879.6|877.2|881.29|878.89|881.53|879.13|876.46|874.06|0
1659104100000|2022-07-29 14:15:00|880.8|878.4|879.6|877.2|883.46|881.06|879.6|877.2|0
1659104400000|2022-07-29 14:20:00|879.36|876.96|875.74|873.34|881.28|878.88|874.78|872.38|0
1659104700000|2022-07-29 14:25:00|875.02|872.62|872.37|869.97|875.74|873.34|868.28|865.88|0
1659105000000|2022-07-29 14:30:00|872.13|869.73|876.22|873.82|876.94|874.54|869.96|867.56|0
1659105300000|2022-07-29 14:35:00|876.94|874.54|873.81|871.41|877.18|874.78|873.09|870.69|0
1659105600000|2022-07-29 14:40:00|873.33|870.93|870.68|868.28|875.02|872.62|870.2|867.8|0
1659105900000|2022-07-29 14:45:00|870.92|868.52|873.57|871.17|873.81|871.41|868.76|866.36|0
1659106200000|2022-07-29 14:50:00|873.33|870.93|874.98|872.58|876.66|874.26|872.61|870.21|0
1659106500000|2022-07-29 14:55:00|875.22|872.82|883.41|881.01|883.41|881.01|874.26|871.86|0
1659106800000|2022-07-29 15:00:00|883.65|881.25|887.51|885.11|887.99|885.59|881.24|878.84|0
1659107100000|2022-07-29 15:05:00|887.03|884.63|884.86|882.46|887.27|884.87|882.69|880.29|0
1659107400000|2022-07-29 15:10:00|885.1|882.7|886.47|884.07|889.58|887.18|884.61|882.21|0
1659107700000|2022-07-29 15:15:00|886.1|883.7|884.17|881.77|888.99|886.59|883.93|881.53|0
1659108000000|2022-07-29 15:20:00|884.42|882.02|891.4|889|891.4|889|883.93|881.53|0
1659108300000|2022-07-29 15:25:00|891.64|889.24|894.25|891.85|896.47|894.07|890.68|888.28|0
1659108600000|2022-07-29 15:30:00|894.73|892.33|894.63|892.23|897.04|894.64|891.49|889.09|0
1659108900000|2022-07-29 15:35:00|894.87|892.47|887.64|885.24|894.87|892.47|887.64|885.24|0
1659109200000|2022-07-29 15:40:00|887.4|885|882.1|879.7|888.12|885.72|882.1|879.7|0
1659109500000|2022-07-29 15:45:00|882.34|879.94|884.75|882.35|884.75|882.35|881.14|878.74|0
1659109800000|2022-07-29 15:50:00|884.51|882.11|881.38|878.98|885.95|883.55|880.66|878.26|0
1659110100000|2022-07-29 15:55:00|881.14|878.74|882.34|879.94|883.3|880.9|880.17|877.77|0
1659110400000|2022-07-29 16:00:00|882.1|879.7|881.71|879.31|882.84|880.44|879.54|877.14|0
1659110700000|2022-07-29 16:05:00|882.19|879.79|887.49|885.09|888.7|886.3|882.19|879.79|0
1659111000000|2022-07-29 16:10:00|886.77|884.37|885.56|883.16|886.77|884.37|882.43|880.03|0
1659111300000|2022-07-29 16:15:00|885.32|882.92|881.22|878.82|885.56|883.16|879.78|877.38|0
1659111600000|2022-07-29 16:20:00|880.98|878.58|881.22|878.82|883.39|880.99|880.02|877.62|0
1659111900000|2022-07-29 16:25:00|881.11|878.71|881.46|879.06|882.67|880.27|880.26|877.86|0
1659112200000|2022-07-29 16:30:00|881.22|878.82|880.26|877.86|881.95|879.55|878.81|876.41|0
1659112500000|2022-07-29 16:35:00|880.5|878.1|878.81|876.41|883.87|881.47|878.33|875.93|0
1659112800000|2022-07-29 16:40:00|879.05|876.65|878.33|875.93|880.74|878.34|878.09|875.69|0
1659113100000|2022-07-29 16:45:00|878.57|876.17|875.2|872.8|879.05|876.65|874.48|872.08|0
1659113400000|2022-07-29 16:50:00|875.44|873.04|871.59|869.19|875.68|873.28|871.59|869.19|0
1659113700000|2022-07-29 16:55:00|871.35|868.95|873.03|870.63|873.51|871.11|870.63|868.23|0
1659114000000|2022-07-29 17:00:00|873.27|870.87|875.44|873.04|876.16|873.76|872.55|870.15|0
1659114300000|2022-07-29 17:05:00|875.68|873.28|874.01|871.61|876.16|873.76|873.53|871.13|0
1659114600000|2022-07-29 17:10:00|873.77|871.37|873.53|871.13|875.94|873.54|872.57|870.17|0
1659114900000|2022-07-29 17:15:00|873.29|870.89|873.77|871.37|874.49|872.09|872.81|870.41|0
1659115200000|2022-07-29 17:20:00|873.53|871.13|874.49|872.09|875.45|873.05|872.57|870.17|0
1659115500000|2022-07-29 17:25:00|874.73|872.33|876.9|874.5|877.38|874.98|874.01|871.61|0
1659115800000|2022-07-29 17:30:00|877.14|874.74|875.45|873.05|877.14|874.74|873.29|870.89|0
1659116100000|2022-07-29 17:35:00|875.69|873.29|872.81|870.41|876.18|873.78|872.57|870.17|0
1659116400000|2022-07-29 17:40:00|872.57|870.17|870.91|868.51|873.29|870.89|870.88|868.48|0
1659116700000|2022-07-29 17:45:00|871.15|868.75|869.95|867.55|871.63|869.23|868.99|866.59|0
1659117000000|2022-07-29 17:50:00|870.19|867.79|867.3|864.9|870.19|867.79|866.82|864.42|0
1659117300000|2022-07-29 17:55:00|867.06|864.66|869.24|866.84|869.96|867.56|865.86|863.46|0
1659117600000|2022-07-29 18:00:00|869|866.6|868.27|865.87|871.4|869|867.79|865.39|0
1659117900000|2022-07-29 18:05:00|868.03|865.63|865.39|862.99|868.03|865.63|865.39|862.99|0
1659118200000|2022-07-29 18:10:00|865.63|863.23|865.25|862.85|866.11|863.71|864.17|861.77|0
1659118500000|2022-07-29 18:15:00|865.37|862.97|862.72|860.32|866.57|864.17|862.48|860.08|0
1659118800000|2022-07-29 18:20:00|862.96|860.56|864.17|861.77|865.14|862.74|862.48|860.08|0
1659119100000|2022-07-29 18:25:00|864.41|862.01|862.73|860.33|865.62|863.22|862.38|859.98|0
1659119400000|2022-07-29 18:30:00|862.49|860.09|862.25|859.85|864.17|861.77|862.01|859.61|0
1659119700000|2022-07-29 18:35:00|862.01|859.61|861.05|858.65|862.01|859.61|858.41|856.01|0
1659120000000|2022-07-29 18:40:00|861.77|859.37|863.21|860.81|864.41|862.01|861.05|858.65|0
1659120300000|2022-07-29 18:45:00|862.97|860.57|862.49|860.09|864.17|861.77|860.81|858.41|0
1659120600000|2022-07-29 18:50:00|862.73|860.33|861.05|858.65|863.45|861.05|860.57|858.17|0
1659120900000|2022-07-29 18:55:00|861.53|859.13|860.09|857.69|862.25|859.85|859.85|857.45|0
1659121200000|2022-07-29 19:00:00|859.61|857.21|855.3|852.9|860.57|858.17|855.3|852.9|0
1659121500000|2022-07-29 19:05:00|855.53|853.13|858.9|856.5|859.14|856.74|855.53|853.13|0
1659121800000|2022-07-29 19:10:00|858.66|856.26|856.74|854.34|860.1|857.7|856.74|854.34|0
1659122100000|2022-07-29 19:15:00|856.5|854.1|857.24|854.84|859.64|857.24|856.5|854.1|0
1659122400000|2022-07-29 19:20:00|857.48|855.08|855.32|852.92|858.2|855.8|855.32|852.92|0
1659122700000|2022-07-29 19:25:00|854.84|852.44|852.2|849.8|855.08|852.68|851.96|849.56|0
1659123000000|2022-07-29 19:30:00|852.44|850.04|850.28|847.88|855.56|853.16|850.28|847.88|0
1659123300000|2022-07-29 19:35:00|850.04|847.64|852.68|850.28|852.68|850.28|849.8|847.4|0
1659123600000|2022-07-29 19:40:00|852.92|850.52|851.96|849.56|854.6|852.2|850.76|848.36|0
1659123900000|2022-07-29 19:45:00|852.44|850.04|851.24|848.84|853.4|851|850.04|847.64|0
1659124200000|2022-07-29 19:50:00|851.48|849.08|856.76|854.36|857|854.6|850.28|847.88|0
1659124500000|2022-07-29 19:55:00|856.52|854.12|860.12|857.72|860.6|858.2|856.52|854.12|0
1659124800000|2022-07-29 20:00:00|857.24|854.84|858.92|856.52|858.92|856.52|856.28|853.88|0
1659125100000|2022-07-29 20:05:00|858.44|856.04|860.6|858.2|860.6|858.2|857.95|855.55|0
1659125400000|2022-07-29 20:10:00|860.36|857.96|859.87|857.47|860.6|858.2|859.15|856.75|0
1659313800000|2022-08-01 00:30:00|873.52|870.72|873.52|870.72|873.52|870.72|872.68|869.88|0
1659314100000|2022-08-01 00:35:00|873.76|870.96|874.24|871.44|874.72|871.92|872.79|869.99|0
1659314400000|2022-08-01 00:40:00|874.48|871.68|873.52|870.72|874.48|871.68|872.79|869.99|0
1659314700000|2022-08-01 00:45:00|873.4|870.6|873.28|870.48|873.52|870.72|872.55|869.75|0
1659315000000|2022-08-01 00:50:00|873.03|870.23|873.28|870.48|873.28|870.48|872.55|869.75|0
1659315300000|2022-08-01 00:55:00|873.16|870.36|873.76|870.96|874.48|871.68|873.16|870.36|0
1659315600000|2022-08-01 01:00:00|873.52|870.72|874.85|872.05|874.85|872.05|873.03|870.23|0
1659315900000|2022-08-01 01:05:00|874.96|872.16|875.2|872.4|875.69|872.89|874.24|871.44|0
1659316200000|2022-08-01 01:10:00|875.44|872.64|873.27|870.47|875.44|872.64|873.03|870.23|0
1659316500000|2022-08-01 01:15:00|873.51|870.71|871.83|869.03|874|871.2|871.83|869.03|0
1659316800000|2022-08-01 01:20:00|871.71|868.91|873.27|870.47|873.27|870.47|871.34|868.54|0
1659317100000|2022-08-01 01:25:00|873.03|870.23|872.31|869.51|873.27|870.47|872.07|869.27|0
1659317400000|2022-08-01 01:30:00|872.55|869.75|871.34|868.54|874.24|871.44|870.86|868.06|0
1659317700000|2022-08-01 01:35:00|871.23|868.43|871.1|868.3|872.07|869.27|870.14|867.34|0
1659318000000|2022-08-01 01:40:00|871.34|868.54|872.31|869.51|873.03|870.23|870.62|867.82|0
1659318300000|2022-08-01 01:45:00|872.43|869.63|874.24|871.44|874.48|871.68|872.31|869.51|0
1659318600000|2022-08-01 01:50:00|874.48|871.68|872.31|869.51|874.48|871.68|872.06|869.26|0
1659318900000|2022-08-01 01:55:00|872.43|869.63|871.82|869.02|873.03|870.23|870.86|868.06|0
1659319200000|2022-08-01 02:00:00|872.06|869.26|873.27|870.47|873.27|870.47|871.58|868.78|0
1659319500000|2022-08-01 02:05:00|873.03|870.23|873.27|870.47|873.51|870.71|872.43|869.63|0
1659319800000|2022-08-01 02:10:00|873.15|870.35|873.27|870.47|874.23|871.43|873.15|870.35|0
1659320100000|2022-08-01 02:15:00|873.51|870.71|873.75|870.95|873.99|871.19|873.15|870.35|0
1659320400000|2022-08-01 02:20:00|873.51|870.71|873.27|870.47|873.75|870.95|873.27|870.47|0
1659320700000|2022-08-01 02:25:00|873.03|870.23|870.98|868.18|873.27|870.47|870.86|868.06|0
1659321000000|2022-08-01 02:30:00|870.86|868.06|871.82|869.02|871.82|869.02|870.37|867.57|0
1659321300000|2022-08-01 02:35:00|871.58|868.78|872.54|869.74|872.78|869.98|871.58|868.78|0
1659321600000|2022-08-01 02:40:00|872.43|869.63|872.43|869.63|872.78|869.98|872.06|869.26|0
1659321900000|2022-08-01 02:45:00|872.3|869.5|871.82|869.02|872.3|869.5|871.1|868.3|0
1659322200000|2022-08-01 02:50:00|871.94|869.14|871.34|868.54|872.3|869.5|871.34|868.54|0
1659322500000|2022-08-01 02:55:00|870.85|868.05|871.1|868.3|871.46|868.66|870.13|867.33|0
1659322800000|2022-08-01 03:00:00|871.22|868.42|872.3|869.5|872.3|869.5|871.1|868.3|0
1659323100000|2022-08-01 03:05:00|872.54|869.74|872.78|869.98|873.51|870.71|872.06|869.26|0
1659323400000|2022-08-01 03:10:00|873.02|870.22|873.02|870.22|873.5|870.7|872.3|869.5|0
1659323700000|2022-08-01 03:15:00|872.78|869.98|875.43|872.63|875.43|872.63|872.78|869.98|0
1659324000000|2022-08-01 03:20:00|875.68|872.88|876.64|873.84|876.64|873.84|875.68|872.88|0
1659324300000|2022-08-01 03:25:00|876.4|873.6|877.36|874.56|878.09|875.29|876.16|873.36|0
1659324600000|2022-08-01 03:30:00|877.49|874.69|876.88|874.08|877.85|875.05|876.76|873.96|0
1659324900000|2022-08-01 03:35:00|877.12|874.32|876.64|873.84|877.12|874.32|876.64|873.84|0
1659325200000|2022-08-01 03:40:00|876.76|873.96|876.64|873.84|876.88|874.08|876.64|873.84|0
1659325500000|2022-08-01 03:45:00|876.88|874.08|877.84|875.04|877.84|875.04|876.88|874.08|0
1659325800000|2022-08-01 03:50:00|877.6|874.8|877.12|874.32|877.84|875.04|876.88|874.08|0
1659326100000|2022-08-01 03:55:00|876.88|874.08|877.12|874.32|877.12|874.32|876.88|874.08|0
1659326400000|2022-08-01 04:00:00|877.36|874.56|876.88|874.08|877.6|874.8|876.88|874.08|0
1659326700000|2022-08-01 04:05:00|876.64|873.84|877.6|874.8|877.6|874.8|876.64|873.84|0
1659327000000|2022-08-01 04:10:00|877.84|875.04|876.88|874.08|877.84|875.04|876.64|873.84|0
1659327300000|2022-08-01 04:15:00|876.64|873.84|875.43|872.63|876.64|873.84|875.43|872.63|0
1659327600000|2022-08-01 04:20:00|875.31|872.51|875.19|872.39|875.8|873|875.19|872.39|0
1659327900000|2022-08-01 04:25:00|875.31|872.51|874.7|871.9|875.67|872.87|874.7|871.9|0
1659328200000|2022-08-01 04:30:00|874.95|872.15|875.19|872.39|875.67|872.87|874.7|871.9|0
1659328500000|2022-08-01 04:35:00|874.95|872.15|876.39|873.59|876.39|873.59|874.95|872.15|0
1659328800000|2022-08-01 04:40:00|876.15|873.35|875.67|872.87|876.39|873.59|875.43|872.63|0
1659329100000|2022-08-01 04:45:00|875.43|872.63|876.15|873.35|876.15|873.35|875.43|872.63|0
1659329400000|2022-08-01 04:50:00|875.91|873.11|875.43|872.63|876.39|873.59|875.43|872.63|0
1659329700000|2022-08-01 04:55:00|875.31|872.51|874.7|871.9|875.43|872.63|874.7|871.9|0
1659330000000|2022-08-01 05:00:00|874.46|871.66|875.18|872.38|875.31|872.51|874.46|871.66|0
1659330300000|2022-08-01 05:05:00|875.43|872.63|875.42|872.62|875.55|872.75|874.7|871.9|0
1659330600000|2022-08-01 05:10:00|875.55|872.75|876.63|873.83|877.11|874.31|875.42|872.62|0
1659330900000|2022-08-01 05:15:00|876.87|874.07|876.15|873.35|877.11|874.31|876.03|873.23|0
1659331200000|2022-08-01 05:20:00|876.39|873.59|876.87|874.07|876.87|874.07|875.79|872.99|0
1659331500000|2022-08-01 05:25:00|876.76|873.96|875.91|873.11|876.76|873.96|875.55|872.75|0
1659331800000|2022-08-01 05:30:00|875.66|872.86|875.91|873.11|875.91|873.11|874.22|871.42|0
1659332100000|2022-08-01 05:35:00|876.15|873.35|877.84|875.04|877.84|875.04|875.91|873.11|0
1659332400000|2022-08-01 05:40:00|878.8|876|879.28|876.48|879.77|876.97|878.56|875.76|0
1659332700000|2022-08-01 05:45:00|879.41|876.61|877.59|874.79|879.41|876.61|877.59|874.79|0
1659333000000|2022-08-01 05:50:00|877.35|874.55|875.66|872.86|877.59|874.79|875.66|872.86|0
1659333300000|2022-08-01 05:55:00|875.42|872.62|874.46|871.66|875.79|872.99|874.46|871.66|0
1659333600000|2022-08-01 06:00:00|874.21|871.41|873.49|870.69|874.46|871.66|873.25|870.45|0
1659333900000|2022-08-01 06:05:00|873.25|870.45|874.45|871.65|874.45|871.65|873.25|870.45|0
1659334200000|2022-08-01 06:10:00|874.21|871.41|873.25|870.45|874.94|872.14|873.25|870.45|0
1659334500000|2022-08-01 06:15:00|873.01|870.21|874.94|872.14|875.06|872.26|873.01|870.21|0
1659334800000|2022-08-01 06:20:00|874.7|871.9|875.9|873.1|875.9|873.1|873.97|871.17|0
1659335100000|2022-08-01 06:25:00|875.79|872.99|874.45|871.65|876.27|873.47|874.45|871.65|0
1659335400000|2022-08-01 06:30:00|874.69|871.89|875.66|872.86|876.62|873.82|874.58|871.78|0
1659335700000|2022-08-01 06:35:00|875.9|873.1|875.9|873.1|876.62|873.82|875.18|872.38|0
1659336000000|2022-08-01 06:40:00|875.66|872.86|874.69|871.89|875.9|873.1|874.21|871.41|0
1659336300000|2022-08-01 06:45:00|874.45|871.65|873.73|870.93|874.69|871.89|873.13|870.33|0
1659336600000|2022-08-01 06:50:00|873.49|870.69|873.49|870.69|874.45|871.65|873.25|870.45|0
1659336900000|2022-08-01 06:55:00|873.61|870.81|873.24|870.44|873.73|870.93|872.89|870.09|0
1659337200000|2022-08-01 07:00:00|871.32|868.52|869.51|866.71|872.28|869.48|869.15|866.35|0
1659337500000|2022-08-01 07:05:00|869.19|866.79|868.95|866.55|870.39|867.99|868.22|865.82|0
1659337800000|2022-08-01 07:10:00|869.07|866.67|869.19|866.79|869.67|867.27|867.63|865.23|0
1659338100000|2022-08-01 07:15:00|869.07|866.67|870.15|867.75|870.87|868.47|868.95|866.55|0
1659338400000|2022-08-01 07:20:00|870.28|867.88|868.7|866.3|870.52|868.12|868.22|865.82|0
1659338700000|2022-08-01 07:25:00|868.46|866.06|869.67|867.27|870.15|867.75|868.35|865.95|0
1659339000000|2022-08-01 07:30:00|869.43|867.03|866.05|863.65|869.43|867.03|865.33|862.93|0
1659339300000|2022-08-01 07:35:00|865.81|863.41|864.37|861.97|865.81|863.41|863.16|860.76|0
1659339600000|2022-08-01 07:40:00|864.61|862.21|865.09|862.69|865.81|863.41|863.65|861.25|0
1659339900000|2022-08-01 07:45:00|864.97|862.57|865.57|863.17|865.81|863.41|864.37|861.97|0
1659340200000|2022-08-01 07:50:00|865.7|863.3|866.9|864.5|867.86|865.46|865.57|863.17|0
1659340500000|2022-08-01 07:55:00|866.77|864.37|866.77|864.37|867.74|865.34|866.05|863.65|0
1659340800000|2022-08-01 08:00:00|867.01|864.61|866.77|864.37|867.5|865.1|866.05|863.65|0
1659341100000|2022-08-01 08:05:00|866.53|864.13|865.57|863.17|867.25|864.85|865.33|862.93|0
1659341400000|2022-08-01 08:10:00|865.33|862.93|867.25|864.85|868.46|866.06|863.64|861.24|0
1659341700000|2022-08-01 08:15:00|867.49|865.09|867.49|865.09|867.74|865.34|866.29|863.89|0
1659342000000|2022-08-01 08:20:00|867.74|865.34|868.82|866.42|868.94|866.54|867.25|864.85|0
1659342300000|2022-08-01 08:25:00|868.46|866.06|868.7|866.3|869.66|867.26|868.46|866.06|0
1659342600000|2022-08-01 08:30:00|868.94|866.54|867.73|865.33|868.94|866.54|867.49|865.09|0
1659342900000|2022-08-01 08:35:00|867.98|865.58|868.94|866.54|869.66|867.26|867.49|865.09|0
1659343200000|2022-08-01 08:40:00|868.7|866.3|870.87|868.47|870.87|868.47|868.7|866.3|0
1659343500000|2022-08-01 08:45:00|870.38|867.98|872.79|870.39|872.79|870.39|870.14|867.74|0
1659343800000|2022-08-01 08:50:00|872.68|870.28|872.44|870.04|873.76|871.36|872.44|870.04|0
1659344100000|2022-08-01 08:55:00|872.55|870.15|872.31|869.91|873.04|870.64|872.2|869.8|0
1659344400000|2022-08-01 09:00:00|872.07|869.67|870.99|868.59|872.55|870.15|870.62|868.22|0
1659344700000|2022-08-01 09:05:00|870.86|868.46|870.62|868.22|871.59|869.19|870.38|867.98|0
1659345000000|2022-08-01 09:10:00|870.51|868.11|868.69|866.29|870.62|868.22|868.21|865.81|0
1659345300000|2022-08-01 09:15:00|868.82|866.42|869.06|866.66|869.66|867.26|868.69|866.29|0
1659345600000|2022-08-01 09:20:00|869.18|866.78|868.69|866.29|869.42|867.02|868.58|866.18|0
1659345900000|2022-08-01 09:25:00|868.45|866.05|869.66|867.26|869.9|867.5|867.97|865.57|0
1659346200000|2022-08-01 09:30:00|869.78|867.38|866.04|863.64|869.78|867.38|865.56|863.16|0
1659346500000|2022-08-01 09:35:00|865.8|863.4|865.2|862.8|866.52|864.12|864.48|862.08|0
1659346800000|2022-08-01 09:40:00|865.32|862.92|866.04|863.64|866.52|864.12|865.08|862.68|0
1659347100000|2022-08-01 09:45:00|865.8|863.4|864.6|862.2|866.41|864.01|864.6|862.2|0
1659347400000|2022-08-01 09:50:00|864.36|861.96|866.28|863.88|866.28|863.88|864.36|861.96|0
1659347700000|2022-08-01 09:55:00|866.41|864.01|866.04|863.64|866.52|864.12|865.32|862.92|0
1659348000000|2022-08-01 10:00:00|865.8|863.4|864.6|862.2|866.65|864.25|864.6|862.2|0
1659348300000|2022-08-01 10:05:00|864.35|861.95|864.96|862.56|865.56|863.16|863.15|860.75|0
1659348600000|2022-08-01 10:10:00|864.84|862.44|866.76|864.36|867.24|864.84|864.84|862.44|0
1659348900000|2022-08-01 10:15:00|867|864.6|865.56|863.16|867.24|864.84|865.32|862.92|0
1659349200000|2022-08-01 10:20:00|865.32|862.92|866.52|864.12|867.48|865.08|865.32|862.92|0
1659349500000|2022-08-01 10:25:00|866.65|864.25|865.8|863.4|867|864.6|865.8|863.4|0
1659349800000|2022-08-01 10:30:00|866.04|863.64|865.8|863.4|867.61|865.21|865.8|863.4|0
1659350100000|2022-08-01 10:35:00|865.92|863.52|866.28|863.88|866.52|864.12|865.56|863.16|0
1659350400000|2022-08-01 10:40:00|866.52|864.12|866.76|864.36|867.13|864.73|866.04|863.64|0
1659350700000|2022-08-01 10:45:00|866.88|864.48|867.48|865.08|867.72|865.32|866.4|864|0
1659351000000|2022-08-01 10:50:00|867.61|865.21|867|864.6|867.72|865.32|866.52|864.12|0
1659351300000|2022-08-01 10:55:00|866.88|864.48|866.28|863.88|867.48|865.08|865.79|863.39|0
1659351600000|2022-08-01 11:00:00|865.92|863.52|865.55|863.15|866.52|864.12|865.31|862.91|0
1659351900000|2022-08-01 11:05:00|865.79|863.39|865.55|863.15|866.04|863.64|864.59|862.19|0
1659352200000|2022-08-01 11:10:00|865.44|863.04|863.63|861.23|865.92|863.52|863.03|860.63|0
1659352500000|2022-08-01 11:15:00|863.39|860.99|863.75|861.35|864.35|861.95|863.15|860.75|0
1659352800000|2022-08-01 11:20:00|863.63|861.23|863.87|861.47|864.11|861.71|862.42|860.02|0
1659353100000|2022-08-01 11:25:00|863.75|861.35|863.37|860.97|863.87|861.47|862.41|860.01|0
1659353400000|2022-08-01 11:30:00|862.89|860.49|864.58|862.18|864.82|862.42|862.78|860.38|0
1659353700000|2022-08-01 11:35:00|864.46|862.06|863.85|861.45|864.82|862.42|863.85|861.45|0
1659354000000|2022-08-01 11:40:00|863.61|861.21|861.33|858.93|863.61|861.21|859.52|857.12|0
1659354300000|2022-08-01 11:45:00|861.45|859.05|860|857.6|861.45|859.05|857.84|855.44|0
1659354600000|2022-08-01 11:50:00|860.13|857.73|861.69|859.29|861.69|859.29|860|857.6|0
1659354900000|2022-08-01 11:55:00|862.17|859.77|863.13|860.73|863.61|861.21|862.17|859.77|0
1659355200000|2022-08-01 12:00:00|863.37|860.97|865.54|863.14|865.54|863.14|863.13|860.73|0
1659355500000|2022-08-01 12:05:00|865.66|863.26|868.19|865.79|869.15|866.75|865.66|863.26|0
1659355800000|2022-08-01 12:10:00|867.94|865.54|868.91|866.51|869.87|867.47|867.7|865.3|0
1659356100000|2022-08-01 12:15:00|869.15|866.75|869.87|867.47|870.11|867.71|868.43|866.03|0
1659356400000|2022-08-01 12:20:00|869.63|867.23|870.84|868.44|871.32|868.92|869.39|866.99|0
1659356700000|2022-08-01 12:25:00|870.59|868.19|871.56|869.16|873.73|871.33|870.59|868.19|0
1659357000000|2022-08-01 12:30:00|871.8|869.4|872.52|870.12|873.37|870.97|869.87|867.47|0
1659357300000|2022-08-01 12:35:00|872.76|870.36|873.49|871.09|874.21|871.81|872.28|869.88|0
1659357600000|2022-08-01 12:40:00|873.73|871.33|873.73|871.33|875.9|873.5|873.49|871.09|0
1659357900000|2022-08-01 12:45:00|873.61|871.21|878.07|875.67|878.8|876.4|873.49|871.09|0
1659358200000|2022-08-01 12:50:00|877.83|875.43|882.9|880.5|883.14|880.74|876.38|873.98|0
1659358500000|2022-08-01 12:55:00|882.66|880.26|883.14|880.74|883.14|880.74|880.97|878.57|0
1659358800000|2022-08-01 13:00:00|883.63|881.23|888.46|886.06|890.16|887.76|882.9|880.5|0
1659359100000|2022-08-01 13:05:00|887.98|885.58|882.9|880.5|888.22|885.82|882.9|880.5|0
1659359400000|2022-08-01 13:10:00|882.79|880.39|882.18|879.78|884.35|881.95|882.18|879.78|0
1659359700000|2022-08-01 13:15:00|882.42|880.02|886.53|884.13|887.01|884.61|882.18|879.78|0
1659360000000|2022-08-01 13:20:00|886.77|884.37|883.38|880.98|887.74|885.34|883.27|880.87|0
1659360300000|2022-08-01 13:25:00|883.51|881.11|886.04|883.64|887.01|884.61|883.14|880.74|0
1659360600000|2022-08-01 13:30:00|885.32|882.92|887.48|885.08|893.06|890.66|881.69|879.29|0
1659360900000|2022-08-01 13:35:00|888.2|885.8|882.18|879.78|888.2|885.8|881.7|879.3|0
1659361200000|2022-08-01 13:40:00|881.7|879.3|874.96|872.56|883.62|881.22|872.8|870.4|0
1659361500000|2022-08-01 13:45:00|875.2|872.8|874.72|872.32|878.08|875.68|872.55|870.15|0
1659361800000|2022-08-01 13:50:00|874.48|872.08|865.35|862.95|875.44|873.04|863.67|861.27|0
1659362100000|2022-08-01 13:55:00|865.59|863.19|866.67|864.27|867.27|864.87|861.51|859.11|0
1659362400000|2022-08-01 14:00:00|867.15|864.75|863.43|861.03|870.87|868.47|859.36|856.96|0
1659362700000|2022-08-01 14:05:00|863.91|861.51|855.52|853.12|863.91|861.51|851.21|848.81|0
1659363000000|2022-08-01 14:10:00|855.89|853.49|854.45|852.05|856.48|854.08|851.33|848.93|0
1659363300000|2022-08-01 14:15:00|853.97|851.57|867.19|864.79|867.19|864.79|853.49|851.09|0
1659363600000|2022-08-01 14:20:00|867.43|865.03|867.19|864.79|871.52|869.12|865.26|862.86|0
1659363900000|2022-08-01 14:25:00|867.67|865.27|874.41|872.01|877.06|874.66|867.19|864.79|0
1659364200000|2022-08-01 14:30:00|874.05|871.65|871.28|868.88|874.17|871.77|868.63|866.23|0
1659364500000|2022-08-01 14:35:00|871.04|868.64|866.22|863.82|872|869.6|866.22|863.82|0
1659364800000|2022-08-01 14:40:00|865.74|863.34|858.29|855.89|865.74|863.34|857.57|855.17|0
1659365100000|2022-08-01 14:45:00|857.81|855.41|852.76|850.36|859.01|856.61|851.09|848.69|0
1659365400000|2022-08-01 14:50:00|852.52|850.12|847.01|844.61|852.52|850.12|845.57|843.17|0
1659365700000|2022-08-01 14:55:00|847.49|845.09|848.69|846.29|849.89|847.49|847.25|844.85|0
1659366000000|2022-08-01 15:00:00|848.21|845.81|852.04|849.64|852.76|850.36|845.33|842.93|0
1659366300000|2022-08-01 15:05:00|851.8|849.4|853.96|851.56|856.12|853.72|851.56|849.16|0
1659366600000|2022-08-01 15:10:00|853.48|851.08|849.4|847|854.68|852.28|849.16|846.76|0
1659366900000|2022-08-01 15:15:00|849.16|846.76|861.65|859.25|861.65|859.25|849.16|846.76|0
1659367200000|2022-08-01 15:20:00|862.13|859.73|852.04|849.64|863.09|860.69|851.32|848.92|0
1659367500000|2022-08-01 15:25:00|852.17|849.77|850.12|847.72|853.48|851.08|847.61|845.21|0
1659367800000|2022-08-01 15:30:00|849.64|847.24|856.12|853.72|857.69|855.29|849.64|847.24|0
1659368100000|2022-08-01 15:35:00|855.64|853.24|855.64|853.24|858.28|855.88|854.44|852.04|0
1659368400000|2022-08-01 15:40:00|855.88|853.48|851.08|848.68|856.84|854.44|850.84|848.44|0
1659368700000|2022-08-01 15:45:00|850.84|848.44|846.52|844.12|852.76|850.36|846.52|844.12|0
1659369000000|2022-08-01 15:50:00|846.76|844.36|849.64|847.24|849.64|847.24|845.81|843.41|0
1659369300000|2022-08-01 15:55:00|849.4|847|852.04|849.64|852.04|849.64|849.4|847|0
1659369600000|2022-08-01 16:00:00|851.8|849.4|855.16|852.76|856.12|853.72|850.6|848.2|0
1659369900000|2022-08-01 16:05:00|854.92|852.52|857.8|855.4|857.8|855.4|853.48|851.08|0
1659370200000|2022-08-01 16:10:00|857.56|855.16|862.85|860.45|865.49|863.09|855.16|852.76|0
1659370500000|2022-08-01 16:15:00|862.61|860.21|860.68|858.28|864.29|861.89|860.2|857.8|0
1659370800000|2022-08-01 16:20:00|860.92|858.52|857.56|855.16|861.4|859|855.88|853.48|0
1659371100000|2022-08-01 16:25:00|857.8|855.4|857.32|854.92|858.16|855.76|855.64|853.24|0
1659371400000|2022-08-01 16:30:00|857.08|854.68|857.56|855.16|860.68|858.28|856.84|854.44|0
1659371700000|2022-08-01 16:35:00|857.32|854.92|859.48|857.08|861.4|859|857.08|854.68|0
1659372000000|2022-08-01 16:40:00|859.72|857.32|859|856.6|862.36|859.96|858.28|855.88|0
1659372300000|2022-08-01 16:45:00|858.76|856.36|859.24|856.84|860.2|857.8|854.67|852.27|0
1659372600000|2022-08-01 16:50:00|858.76|856.36|860.92|858.52|861.4|859|858.52|856.12|0
1659372900000|2022-08-01 16:55:00|860.68|858.28|859.96|857.56|864.29|861.89|859.72|857.32|0
1659373200000|2022-08-01 17:00:00|860.44|858.04|870.06|867.66|870.54|868.14|859.96|857.56|0
1659373500000|2022-08-01 17:05:00|869.82|867.42|864.28|861.88|871.27|868.87|862.84|860.44|0
1659373800000|2022-08-01 17:10:00|864.52|862.12|863.32|860.92|867.89|865.49|863.08|860.68|0
1659374100000|2022-08-01 17:15:00|862.6|860.2|871.02|868.62|871.26|868.86|861.64|859.24|0
1659374400000|2022-08-01 17:20:00|870.78|868.38|871.02|868.62|873.91|871.51|868.13|865.73|0
1659374700000|2022-08-01 17:25:00|870.54|868.14|876.32|873.92|876.57|874.17|870.43|868.03|0
1659375000000|2022-08-01 17:30:00|876.81|874.41|880.18|877.78|880.18|877.78|874.15|871.75|0
1659375300000|2022-08-01 17:35:00|879.94|877.54|878.01|875.61|880.67|878.27|876.81|874.41|0
1659375600000|2022-08-01 17:40:00|877.77|875.37|880.67|878.27|882.84|880.44|876.81|874.41|0
1659375900000|2022-08-01 17:45:00|881.03|878.63|881.87|879.47|886.94|884.54|880.91|878.51|0
1659376200000|2022-08-01 17:50:00|882.36|879.96|882.35|879.95|885.98|883.58|881.63|879.23|0
1659376500000|2022-08-01 17:55:00|882.6|880.2|878.71|876.31|885.01|882.61|877.99|875.59|0
1659376800000|2022-08-01 18:00:00|879.91|877.51|881.6|879.2|885.93|883.53|878.95|876.55|0
1659377100000|2022-08-01 18:05:00|881.84|879.44|878.71|876.31|884|881.6|878.47|876.07|0
1659377400000|2022-08-01 18:10:00|879.67|877.27|874.38|871.98|882.08|879.68|874.38|871.98|0
1659377700000|2022-08-01 18:15:00|873.9|871.5|877.99|875.59|879.19|876.79|871.98|869.58|0
1659378000000|2022-08-01 18:20:00|877.75|875.35|874.14|871.74|879.91|877.51|874.14|871.74|0
1659378300000|2022-08-01 18:25:00|874.62|872.22|875.34|872.94|877.99|875.59|874.14|871.74|0
1659378600000|2022-08-01 18:30:00|875.58|873.18|874.14|871.74|876.3|873.9|872.94|870.54|0
1659378900000|2022-08-01 18:35:00|873.9|871.5|872.22|869.82|874.14|871.74|871.26|868.86|0
1659379200000|2022-08-01 18:40:00|871.98|869.58|877.26|874.86|877.26|874.86|870.78|868.38|0
1659379500000|2022-08-01 18:45:00|877.02|874.62|875.82|873.42|878.71|876.31|874.62|872.22|0
1659379800000|2022-08-01 18:50:00|877.02|874.62|872.22|869.82|879.19|876.79|871.74|869.34|0
1659380100000|2022-08-01 18:55:00|871.98|869.58|865.62|863.22|872.46|870.06|862.38|859.98|0
1659380400000|2022-08-01 19:00:00|865.5|863.1|868.56|866.16|869.77|867.37|865.02|862.62|0
1659380700000|2022-08-01 19:05:00|868.32|865.92|864|861.6|870.13|867.73|863.04|860.64|0
1659381000000|2022-08-01 19:10:00|864.24|861.84|862.8|860.4|867.12|864.72|862.56|860.16|0
1659381300000|2022-08-01 19:15:00|862.32|859.92|864.48|862.08|864.96|862.56|860.64|858.24|0
1659381600000|2022-08-01 19:20:00|864.72|862.32|870.72|868.32|871.21|868.81|864.72|862.32|0
1659381900000|2022-08-01 19:25:00|871.21|868.81|871.2|868.8|872.89|870.49|870.24|867.84|0
1659382200000|2022-08-01 19:30:00|871.69|869.29|869.52|867.12|873.13|870.73|868.8|866.4|0
1659382500000|2022-08-01 19:35:00|869.76|867.36|869.52|867.12|871.69|869.29|869.04|866.64|0
1659382800000|2022-08-01 19:40:00|869.28|866.88|871.68|869.28|872.41|870.01|865.44|863.04|0
1659383100000|2022-08-01 19:45:00|871.92|869.52|868.08|865.68|872.65|870.25|866.4|864|0
1659383400000|2022-08-01 19:50:00|864.24|861.84|871.68|869.28|871.92|869.52|864.24|861.84|0
1659383700000|2022-08-01 19:55:00|872.16|869.76|872.16|869.76|874.09|871.69|869.04|866.64|0
1659384000000|2022-08-01 20:00:00|871.2|868.8|869.52|867.12|873.37|870.97|868.32|865.92|0
1659384300000|2022-08-01 20:05:00|869.28|866.88|870|867.6|870.24|867.84|868.56|866.16|0
1659384600000|2022-08-01 20:10:00|869.76|867.36|869.04|866.64|869.76|867.36|868.32|865.92|0
1659384900000|2022-08-01 20:15:00|869.48|866.68|871.4|868.6|872.12|869.32|869.48|866.68|0
1659385200000|2022-08-01 20:20:00|871.64|868.84|871.16|868.36|872.12|869.32|870.92|868.12|0
1659385500000|2022-08-01 20:25:00|870.92|868.12|870.68|867.88|870.92|868.12|869.84|867.04|0
1659385800000|2022-08-01 20:30:00|870.44|867.64|870.68|867.88|870.68|867.88|870.2|867.4|0
1659386100000|2022-08-01 20:35:00|870.56|867.76|869.96|867.16|870.68|867.88|869.96|867.16|0
1659386400000|2022-08-01 20:40:00|869.72|866.92|869.96|867.16|869.96|867.16|869.72|866.92|0
1659386700000|2022-08-01 20:45:00|869.72|866.92|869.96|867.16|869.96|867.16|869.6|866.8|0
1659387000000|2022-08-01 20:50:00|870.08|867.28|869.71|866.91|870.2|867.4|869.71|866.91|0
1659387300000|2022-08-01 20:55:00|869.6|866.8|868.64|865.84|869.95|867.15|868.64|865.84|0
1659387600000|2022-08-01 21:00:00|868.7|865.9|869.64|866.84|869.64|866.84|868.7|865.9|0
1659387900000|2022-08-01 21:05:00|869.68|866.88|870.06|867.26|870.27|867.47|869.5|866.7|0
1659388200000|2022-08-01 21:10:00|870.14|867.34|870.38|867.58|870.73|867.93|869.95|867.15|0
1659388500000|2022-08-01 21:15:00|870.31|867.51|870.76|867.96|871.01|868.21|870.06|867.26|0
1659388800000|2022-08-01 21:20:00|870.73|867.93|871.12|868.32|871.26|868.46|870.52|867.72|0
1659389100000|2022-08-01 21:25:00|871.01|868.21|871.08|868.28|871.26|868.46|870.69|867.89|0
1659389400000|2022-08-01 21:30:00|870.94|868.14|871.43|868.63|871.5|868.7|870.69|867.89|0
1659389700000|2022-08-01 21:35:00|871.5|868.7|871.58|868.78|871.88|869.08|871.11|868.31|0
1659390000000|2022-08-01 21:40:00|871.5|868.7|870.83|868.03|871.5|868.7|870.8|868|0
1659390300000|2022-08-01 21:45:00|870.8|868|871.36|868.56|871.6|868.8|870.52|867.72|0
1659390600000|2022-08-01 21:50:00|871.43|868.63|870.9|868.1|871.43|868.63|870.76|867.96|0
1659390900000|2022-08-01 21:55:00|870.94|868.14|871.54|868.74|871.54|868.74|870.9|868.1|0
1659391200000|2022-08-01 22:00:00|870.55|867.75|873.56|870.76|873.92|871.12|870.55|867.75|0
1659391500000|2022-08-01 22:05:00|873.8|871|875.24|872.44|875.48|872.68|872.83|870.03|0
1659391800000|2022-08-01 22:10:00|874.88|872.08|874.04|871.24|875.24|872.44|874.04|871.24|0
1659392100000|2022-08-01 22:15:00|873.79|870.99|875|872.2|875|872.2|872.83|870.03|0
1659392400000|2022-08-01 22:20:00|874.76|871.96|875|872.2|875.96|873.16|874.76|871.96|0
1659392700000|2022-08-01 22:25:00|875.24|872.44|875.24|872.44|875.96|873.16|875.24|872.44|0
1659393000000|2022-08-01 22:30:00|874.76|871.96|875.24|872.44|875.36|872.56|873.55|870.75|0
1659393300000|2022-08-01 22:35:00|875.48|872.68|873.79|870.99|876.08|873.28|873.55|870.75|0
1659393600000|2022-08-01 22:40:00|873.68|870.88|874.03|871.23|874.75|871.95|873.07|870.27|0
1659393900000|2022-08-01 22:45:00|873.79|870.99|873.31|870.51|873.79|870.99|872.83|870.03|0
1659394200000|2022-08-01 22:50:00|873.07|870.27|873.07|870.27|873.44|870.64|873.07|870.27|0
1659394500000|2022-08-01 22:55:00|872.83|870.03|873.31|870.51|873.31|870.51|872.11|869.31|0
1659394800000|2022-08-01 23:00:00|873.55|870.75|871.87|869.07|873.92|871.12|871.15|868.35|0
1659395100000|2022-08-01 23:05:00|872.11|869.31|870.9|868.1|872.83|870.03|869.94|867.14|0
1659395400000|2022-08-01 23:10:00|871.14|868.34|870.9|868.1|871.62|868.82|870.42|867.62|0
1659395700000|2022-08-01 23:15:00|871.03|868.23|873.31|870.51|873.55|870.75|871.03|868.23|0
1659396000000|2022-08-01 23:20:00|873.07|870.27|873.31|870.51|873.55|870.75|872.83|870.03|0
1659396300000|2022-08-01 23:25:00|873.55|870.75|875.23|872.43|875.23|872.43|873.55|870.75|0
1659396600000|2022-08-01 23:30:00|875.47|872.67|875.95|873.15|876.92|874.12|875.47|872.67|0
1659396900000|2022-08-01 23:35:00|875.71|872.91|875.23|872.43|876.08|873.28|875.23|872.43|0
1659397200000|2022-08-01 23:40:00|874.99|872.19|875.95|873.15|876.08|873.28|874.27|871.47|0
1659397500000|2022-08-01 23:45:00|875.71|872.91|876.91|874.11|877.88|875.08|874.51|871.71|0
1659397800000|2022-08-01 23:50:00|877.4|874.6|876.91|874.11|877.64|874.84|875.47|872.67|0
1659398100000|2022-08-01 23:55:00|876.8|874|877.64|874.84|878.12|875.32|875.47|872.67|0
1659398400000|2022-08-02 00:00:00|877.15|874.35|878.84|876.04|879.08|876.28|876.19|873.39|0
1659398700000|2022-08-02 00:05:00|879.08|876.28|879.08|876.28|880.28|877.48|878.84|876.04|0
1659399000000|2022-08-02 00:10:00|879.32|876.52|878.12|875.32|880.04|877.24|877.63|874.83|0
1659399300000|2022-08-02 00:15:00|878.36|875.56|880.65|877.85|881.25|878.45|877.63|874.83|0
1659399600000|2022-08-02 00:20:00|880.52|877.72|881.25|878.45|882.45|879.65|880.28|877.48|0
1659399900000|2022-08-02 00:25:00|881.49|878.69|881.49|878.69|882.93|880.13|881.25|878.45|0
1659400200000|2022-08-02 00:30:00|881.37|878.57|881.97|879.17|882.21|879.41|880.76|877.96|0
1659400500000|2022-08-02 00:35:00|881.73|878.93|881.97|879.17|882.45|879.65|881|878.2|0
1659400800000|2022-08-02 00:40:00|881.73|878.93|881.49|878.69|883.17|880.37|881.49|878.69|0
1659401100000|2022-08-02 00:45:00|881.73|878.93|882.69|879.89|882.93|880.13|881.49|878.69|0
1659401400000|2022-08-02 00:50:00|882.81|880.01|883.65|880.85|885.34|882.54|882.81|880.01|0
1659401700000|2022-08-02 00:55:00|884.14|881.34|885.34|882.54|885.47|882.67|884.14|881.34|0
1659402000000|2022-08-02 01:00:00|885.58|882.78|885.1|882.3|886.55|883.75|884.13|881.33|0
1659402300000|2022-08-02 01:05:00|885.34|882.54|885.1|882.3|885.34|882.54|884.38|881.58|0
1659402600000|2022-08-02 01:10:00|884.98|882.18|886.06|883.26|886.3|883.5|884.86|882.06|0
1659402900000|2022-08-02 01:15:00|886.3|883.5|884.37|881.57|887.03|884.23|884.37|881.57|0
1659403200000|2022-08-02 01:20:00|884.13|881.33|884.13|881.33|885.58|882.78|883.17|880.37|0
1659403500000|2022-08-02 01:25:00|884.61|881.81|886.3|883.5|886.78|883.98|884.02|881.22|0
1659403800000|2022-08-02 01:30:00|886.43|883.63|889.44|886.64|889.68|886.88|886.06|883.26|0
1659404100000|2022-08-02 01:35:00|889.68|886.88|891.37|888.57|891.85|889.05|888.47|885.67|0
1659404400000|2022-08-02 01:40:00|891.61|888.81|890.64|887.84|891.85|889.05|890.4|887.6|0
1659404700000|2022-08-02 01:45:00|890.89|888.09|890.64|887.84|890.89|888.09|889.44|886.64|0
1659405000000|2022-08-02 01:50:00|890.4|887.6|888.71|885.91|890.89|888.09|887.99|885.19|0
1659405300000|2022-08-02 01:55:00|888.47|885.67|888.23|885.43|889.92|887.12|888.23|885.43|0
1659405600000|2022-08-02 02:00:00|888.47|885.67|888.95|886.15|889.68|886.88|887.26|884.46|0
1659405900000|2022-08-02 02:05:00|889.19|886.39|888.71|885.91|889.19|886.39|887.51|884.71|0
1659406200000|2022-08-02 02:10:00|888.84|886.04|889.32|886.52|890.16|887.36|888.84|886.04|0
1659406500000|2022-08-02 02:15:00|889.43|886.63|891.12|888.32|891.25|888.45|889.43|886.63|0
1659406800000|2022-08-02 02:20:00|891.37|888.57|892.46|889.66|892.81|890.01|891.25|888.45|0
1659407100000|2022-08-02 02:25:00|892.33|889.53|893.54|890.74|894.5|891.7|892.33|889.53|0
1659407400000|2022-08-02 02:30:00|893.3|890.5|892.09|889.29|893.54|890.74|891.85|889.05|0
1659407700000|2022-08-02 02:35:00|892.33|889.53|891.61|888.81|892.33|889.53|891.12|888.32|0
1659408000000|2022-08-02 02:40:00|891.36|888.56|892.33|889.53|892.33|889.53|891.12|888.32|0
1659408300000|2022-08-02 02:45:00|892.21|889.41|891.36|888.56|892.33|889.53|891.12|888.32|0
1659408600000|2022-08-02 02:50:00|891.6|888.8|891.36|888.56|892.33|889.53|891.12|888.32|0
1659408900000|2022-08-02 02:55:00|891.6|888.8|888.83|886.03|891.85|889.05|888.83|886.03|0
1659409200000|2022-08-02 03:00:00|888.95|886.15|888.83|886.03|889.43|886.63|888.47|885.67|0
1659409500000|2022-08-02 03:05:00|888.71|885.91|888.95|886.15|890.15|887.35|888.71|885.91|0
1659409800000|2022-08-02 03:10:00|889.19|886.39|887.87|885.07|889.67|886.87|887.74|884.94|0
1659410100000|2022-08-02 03:15:00|887.98|885.18|888.59|885.79|888.95|886.15|887.98|885.18|0
1659410400000|2022-08-02 03:20:00|888.71|885.91|888.35|885.55|888.95|886.15|888.22|885.42|0
1659410700000|2022-08-02 03:25:00|888.22|885.42|887.74|884.94|888.46|885.66|887.5|884.7|0
1659411000000|2022-08-02 03:30:00|887.98|885.18|885.33|882.53|887.98|885.18|885.33|882.53|0
1659411300000|2022-08-02 03:35:00|885.57|882.77|885.69|882.89|886.29|883.49|885.33|882.53|0
1659411600000|2022-08-02 03:40:00|885.81|883.01|885.33|882.53|885.81|883.01|884.36|881.56|0
1659411900000|2022-08-02 03:45:00|885.09|882.29|886.05|883.25|886.42|883.62|885.09|882.29|0
1659412200000|2022-08-02 03:50:00|886.17|883.37|886.29|883.49|886.77|883.97|885.93|883.13|0
1659412500000|2022-08-02 03:55:00|886.05|883.25|887.25|884.45|887.74|884.94|886.05|883.25|0
1659412800000|2022-08-02 04:00:00|887.14|884.34|887.74|884.94|887.98|885.18|887.01|884.21|0
1659413100000|2022-08-02 04:05:00|887.98|885.18|886.77|883.97|887.98|885.18|886.29|883.49|0
1659413400000|2022-08-02 04:10:00|886.53|883.73|886.77|883.97|887.14|884.34|886.29|883.49|0
1659413700000|2022-08-02 04:15:00|886.66|883.86|887.74|884.94|887.74|884.94|886.66|883.86|0
1659414000000|2022-08-02 04:20:00|887.49|884.69|888.22|885.42|888.7|885.9|887.49|884.69|0
1659414300000|2022-08-02 04:25:00|888.46|885.66|888.34|885.54|888.94|886.14|887.98|885.18|0
1659414600000|2022-08-02 04:30:00|888.46|885.66|888.22|885.42|889.42|886.62|887.49|884.69|0
1659414900000|2022-08-02 04:35:00|887.98|885.18|888.7|885.9|888.94|886.14|887.98|885.18|0
1659415200000|2022-08-02 04:40:00|888.94|886.14|889.18|886.38|889.42|886.62|888.46|885.66|0
1659415500000|2022-08-02 04:45:00|889.07|886.27|888.46|885.66|889.18|886.38|888.22|885.42|0
1659415800000|2022-08-02 04:50:00|888.34|885.54|888.94|886.14|889.42|886.62|888.22|885.42|0
1659416100000|2022-08-02 04:55:00|889.18|886.38|887.73|884.93|889.18|886.38|887.73|884.93|0
1659416400000|2022-08-02 05:00:00|887.97|885.17|886.65|883.85|887.97|885.17|886.04|883.24|0
1659416700000|2022-08-02 05:05:00|886.53|883.73|886.28|883.48|886.53|883.73|884.84|882.04|0
1659417000000|2022-08-02 05:10:00|886.41|883.61|885.8|883|886.77|883.97|885.8|883|0
1659417300000|2022-08-02 05:15:00|885.56|882.76|888.7|885.9|888.82|886.02|885.32|882.52|0
1659417600000|2022-08-02 05:20:00|888.94|886.14|887.73|884.93|889.18|886.38|887.25|884.45|0
1659417900000|2022-08-02 05:25:00|887.97|885.17|889.18|886.38|889.42|886.62|887.01|884.21|0
1659418200000|2022-08-02 05:30:00|889.3|886.5|890.87|888.07|891.35|888.55|888.69|885.89|0
1659418500000|2022-08-02 05:35:00|890.62|887.82|891.59|888.79|892.31|889.51|890.38|887.58|0
1659418800000|2022-08-02 05:40:00|891.35|888.55|891.11|888.31|891.35|888.55|890.38|887.58|0
1659419100000|2022-08-02 05:45:00|891.23|888.43|889.9|887.1|891.35|888.55|889.42|886.62|0
1659419400000|2022-08-02 05:50:00|889.66|886.86|890.14|887.34|890.62|887.82|889.66|886.86|0
1659419700000|2022-08-02 05:55:00|889.9|887.1|890.62|887.82|891.59|888.79|889.9|887.1|0
1659420000000|2022-08-02 06:00:00|890.86|888.06|888.75|885.95|890.86|888.06|887.97|885.17|0
1659420300000|2022-08-02 06:05:00|888.5|885.7|889.05|886.25|889.05|886.25|887.3|884.5|0
1659420600000|2022-08-02 06:10:00|889.29|886.49|888.09|885.29|889.29|886.49|887.6|884.8|0
1659420900000|2022-08-02 06:15:00|887.97|885.17|887.36|884.56|888.57|885.77|886.88|884.08|0
1659421200000|2022-08-02 06:20:00|887.12|884.32|889.05|886.25|891.21|888.41|886.88|884.08|0
1659421500000|2022-08-02 06:25:00|888.81|886.01|888.93|886.13|890.01|887.21|888.57|885.77|0
1659421800000|2022-08-02 06:30:00|888.81|886.01|891.21|888.41|891.69|888.89|888.08|885.28|0
1659422100000|2022-08-02 06:35:00|891.45|888.65|891.45|888.65|892.18|889.38|890.49|887.69|0
1659422400000|2022-08-02 06:40:00|891.69|888.89|890.97|888.17|892.42|889.62|890.73|887.93|0
1659422700000|2022-08-02 06:45:00|890.86|888.06|890.01|887.21|891.21|888.41|889.53|886.73|0
1659423000000|2022-08-02 06:50:00|890.25|887.45|890.97|888.17|891.69|888.89|889.77|886.97|0
1659423300000|2022-08-02 06:55:00|890.85|888.05|890.01|887.21|891.1|888.3|889.77|886.97|0
1659423600000|2022-08-02 07:00:00|889.77|886.97|892.41|889.61|892.9|890.1|888.56|885.76|0
1659423900000|2022-08-02 07:05:00|892.21|889.81|897.16|894.76|899.93|897.53|891.97|889.57|0
1659424200000|2022-08-02 07:10:00|897.03|894.63|898|895.6|898.48|896.08|895.59|893.19|0
1659424500000|2022-08-02 07:15:00|898.12|895.72|898.72|896.32|902.82|900.42|897.75|895.35|0
1659424800000|2022-08-02 07:20:00|899.2|896.8|897.03|894.63|900.65|898.25|896.07|893.67|0
1659425100000|2022-08-02 07:25:00|896.79|894.39|896.43|894.03|898.72|896.32|896.31|893.91|0
1659425400000|2022-08-02 07:30:00|896.79|894.39|896.1|893.7|899.73|897.33|896.1|893.7|0
1659425700000|2022-08-02 07:35:00|895.86|893.46|891.99|889.59|896.95|894.55|891.27|888.87|0
1659426000000|2022-08-02 07:40:00|891.75|889.35|892.47|890.07|892.47|890.07|890.54|888.14|0
1659426300000|2022-08-02 07:45:00|892.23|889.83|890.06|887.66|892.23|889.83|889.33|886.93|0
1659426600000|2022-08-02 07:50:00|889.82|887.42|890.78|888.38|890.91|888.51|888.37|885.97|0
1659426900000|2022-08-02 07:55:00|890.54|888.14|891.99|889.59|892.23|889.83|889.33|886.93|0
1659427200000|2022-08-02 08:00:00|892.23|889.83|891.26|888.86|892.47|890.07|889.57|887.17|0
1659427500000|2022-08-02 08:05:00|891.39|888.99|891.25|888.85|892.36|889.96|889.57|887.17|0
1659427800000|2022-08-02 08:10:00|891.13|888.73|894.02|891.62|894.5|892.1|891.13|888.73|0
1659428100000|2022-08-02 08:15:00|893.78|891.38|896.08|893.68|896.43|894.03|893.66|891.26|0
1659428400000|2022-08-02 08:20:00|896.43|894.03|892.46|890.06|896.92|894.52|891.85|889.45|0
1659428700000|2022-08-02 08:25:00|892.33|889.93|892.33|889.93|893.54|891.14|891.61|889.21|0
1659429000000|2022-08-02 08:30:00|892.09|889.69|893.54|891.14|894.26|891.86|891.61|889.21|0
1659429300000|2022-08-02 08:35:00|894.02|891.62|897.64|895.24|897.88|895.48|894.02|891.62|0
1659429600000|2022-08-02 08:40:00|897.88|895.48|898.36|895.96|898.61|896.21|897.04|894.64|0
1659429900000|2022-08-02 08:45:00|898.12|895.72|898.61|896.21|900.18|897.78|898.01|895.61|0
1659430200000|2022-08-02 08:50:00|899.09|896.69|897.28|894.88|899.33|896.93|896.91|894.51|0
1659430500000|2022-08-02 08:55:00|897.4|895|896.91|894.51|897.88|895.48|896.67|894.27|0
1659430800000|2022-08-02 09:00:00|897.04|894.64|896.07|893.67|897.88|895.48|895.47|893.07|0
1659431100000|2022-08-02 09:05:00|895.95|893.55|896.19|893.79|896.8|894.4|895.71|893.31|0
1659431400000|2022-08-02 09:10:00|895.95|893.55|894.35|891.95|896.56|894.16|894.23|891.83|0
1659431700000|2022-08-02 09:15:00|894.59|892.19|893.62|891.22|894.59|892.19|893.38|890.98|0
1659432000000|2022-08-02 09:20:00|893.38|890.98|895.98|893.58|895.98|893.58|893.38|890.98|0
1659432300000|2022-08-02 09:25:00|896.22|893.82|895.74|893.34|897.56|895.16|895.62|893.22|0
1659432600000|2022-08-02 09:30:00|895.5|893.1|897.15|894.75|899.85|897.45|894.77|892.37|0
1659432900000|2022-08-02 09:35:00|897.28|894.88|897.46|895.06|897.46|895.06|895.27|892.87|0
1659433200000|2022-08-02 09:40:00|897.34|894.94|895.03|892.63|897.34|894.94|894.54|892.14|0
1659433500000|2022-08-02 09:45:00|895.15|892.75|895.48|893.08|896.33|893.93|895.11|892.71|0
1659433800000|2022-08-02 09:50:00|895.6|893.2|899.25|896.85|899.49|897.09|895.35|892.95|0
1659434100000|2022-08-02 09:55:00|899|896.6|900.22|897.82|900.46|898.06|898.4|896|0
1659434400000|2022-08-02 10:00:00|899.98|897.58|899.73|897.33|899.98|897.58|898.03|895.63|0
1659434700000|2022-08-02 10:05:00|899.98|897.58|900.22|897.82|901.44|899.04|899.98|897.58|0
1659435000000|2022-08-02 10:10:00|900.35|897.95|898.52|896.12|900.71|898.31|898.52|896.12|0
1659435300000|2022-08-02 10:15:00|898.89|896.49|902.65|900.25|904.97|902.57|898.52|896.12|0
1659435600000|2022-08-02 10:20:00|902.9|900.5|902.41|900.01|903.02|900.62|901.44|899.04|0
1659435900000|2022-08-02 10:25:00|902.17|899.77|902.9|900.5|903.14|900.74|901.68|899.28|0
1659436200000|2022-08-02 10:30:00|903.14|900.74|904.11|901.71|904.36|901.96|902.29|899.89|0
1659436500000|2022-08-02 10:35:00|904.24|901.84|902.17|899.77|905.09|902.69|901.68|899.28|0
1659436800000|2022-08-02 10:40:00|902.41|900.01|900.46|898.06|902.65|900.25|899.97|897.57|0
1659437100000|2022-08-02 10:45:00|900.7|898.3|902.92|900.52|902.92|900.52|900.22|897.82|0
1659437400000|2022-08-02 10:50:00|903.03|900.63|903.03|900.63|903.52|901.12|901.33|898.93|0
1659437700000|2022-08-02 10:55:00|903.52|901.12|900.61|898.21|903.76|901.36|900.36|897.96|0
1659438000000|2022-08-02 11:00:00|900.73|898.33|895.28|892.88|901.33|898.93|894.07|891.67|0
1659438300000|2022-08-02 11:05:00|895.52|893.12|898.18|895.78|898.67|896.27|895.52|893.12|0
1659438600000|2022-08-02 11:10:00|898.42|896.02|896.85|894.45|898.42|896.02|896|893.6|0
1659438900000|2022-08-02 11:15:00|896.97|894.57|896.24|893.84|897.21|894.81|895.03|892.63|0
1659439200000|2022-08-02 11:20:00|896|893.6|893.82|891.42|896.49|894.09|893.58|891.18|0
1659439500000|2022-08-02 11:25:00|893.58|891.18|894.55|892.15|895.03|892.63|893.58|891.18|0
1659439800000|2022-08-02 11:30:00|894.67|892.27|892.37|889.97|895.03|892.63|891.64|889.24|0
1659440100000|2022-08-02 11:35:00|892.61|890.21|893.09|890.69|894.06|891.66|892.37|889.97|0
1659440400000|2022-08-02 11:40:00|893.22|890.82|895.76|893.36|896|893.6|892.85|890.45|0
1659440700000|2022-08-02 11:45:00|895.88|893.48|894.55|892.15|896|893.6|893.82|891.42|0
1659441000000|2022-08-02 11:50:00|894.67|892.27|894.06|891.66|896|893.6|893.82|891.42|0
1659441300000|2022-08-02 11:55:00|894.19|891.79|895.27|892.87|895.76|893.36|893.82|891.42|0
1659441600000|2022-08-02 12:00:00|895.76|893.36|892.61|890.21|895.76|893.36|892.37|889.97|0
1659441900000|2022-08-02 12:05:00|892.85|890.45|893.33|890.93|894.3|891.9|892.61|890.21|0
1659442200000|2022-08-02 12:10:00|893.58|891.18|894.3|891.9|894.79|892.39|892.73|890.33|0
1659442500000|2022-08-02 12:15:00|894.43|892.03|897.21|894.81|897.21|894.81|894.06|891.66|0
1659442800000|2022-08-02 12:20:00|897.45|895.05|894.54|892.14|897.69|895.29|894.3|891.9|0
1659443100000|2022-08-02 12:25:00|894.3|891.9|896|893.6|897.45|895.05|894.3|891.9|0
1659443400000|2022-08-02 12:30:00|895.75|893.35|895.75|893.35|895.88|893.48|893.57|891.17|0
1659443700000|2022-08-02 12:35:00|895.51|893.11|896.24|893.84|897.21|894.81|895.51|893.11|0
1659444000000|2022-08-02 12:40:00|895.88|893.48|899.14|896.74|899.14|896.74|895.88|893.48|0
1659444300000|2022-08-02 12:45:00|898.9|896.5|899.14|896.74|899.87|897.47|897.45|895.05|0
1659444600000|2022-08-02 12:50:00|898.9|896.5|899.39|896.99|899.63|897.23|898.17|895.77|0
1659444900000|2022-08-02 12:55:00|899.14|896.74|895.02|892.62|899.27|896.87|894.91|892.51|0
1659445200000|2022-08-02 13:00:00|894.78|892.38|896.24|893.84|896.48|894.08|894.3|891.9|0
1659445500000|2022-08-02 13:05:00|895.75|893.35|889.86|887.46|896.24|893.84|889.38|886.98|0
1659445800000|2022-08-02 13:10:00|889.14|886.74|886.96|884.56|890.11|887.71|886.48|884.08|0
1659446100000|2022-08-02 13:15:00|887.09|884.69|889.38|886.98|889.62|887.22|886.72|884.32|0
1659446400000|2022-08-02 13:20:00|889.62|887.22|889.86|887.46|891.07|888.67|888.9|886.5|0
1659446700000|2022-08-02 13:25:00|889.62|887.22|886.96|884.56|889.86|887.46|886.72|884.32|0
1659447000000|2022-08-02 13:30:00|887.93|885.53|886.48|884.08|890.35|887.95|880.92|878.52|0
1659447300000|2022-08-02 13:35:00|886.72|884.32|888.89|886.49|895.18|892.78|886.48|884.08|0
1659447600000|2022-08-02 13:40:00|887.93|885.53|893.93|891.53|894.41|892.01|886.79|884.39|0
1659447900000|2022-08-02 13:45:00|893.2|890.8|891.26|888.86|894.17|891.77|883.04|880.64|0
1659448200000|2022-08-02 13:50:00|891.51|889.11|897.56|895.16|898.53|896.13|887.88|885.48|0
1659448500000|2022-08-02 13:55:00|898.29|895.89|891.26|888.86|900.47|898.07|887.87|885.47|0
1659448800000|2022-08-02 14:00:00|891.75|889.35|895.87|893.47|898.29|895.89|891.51|889.11|0
1659449100000|2022-08-02 14:05:00|896.11|893.71|901.2|898.8|901.2|898.8|891.02|888.62|0
1659449400000|2022-08-02 14:10:00|901.93|899.53|898.4|896|908|905.6|896.35|893.95|0
1659449700000|2022-08-02 14:15:00|898.16|895.76|893.08|890.68|898.88|896.48|892.59|890.19|0
1659450000000|2022-08-02 14:20:00|892.59|890.19|895.25|892.85|897.19|894.79|888.48|886.08|0
1659450300000|2022-08-02 14:25:00|895.49|893.09|887.03|884.63|896.94|894.54|887.03|884.63|0
1659450600000|2022-08-02 14:30:00|885.1|882.7|887.27|884.87|889.21|886.81|882.69|880.29|0
1659450900000|2022-08-02 14:35:00|886.79|884.39|885.34|882.94|889.69|887.29|883.65|881.25|0
1659451200000|2022-08-02 14:40:00|885.58|883.18|878.1|875.7|886.79|884.39|876.9|874.5|0
1659451500000|2022-08-02 14:45:00|877.62|875.22|875.45|873.05|882.2|879.8|875.45|873.05|0
1659451800000|2022-08-02 14:50:00|875.21|872.81|865.82|863.42|875.93|873.53|865.1|862.7|0
1659452100000|2022-08-02 14:55:00|866.06|863.66|873.52|871.12|874.97|872.57|865.82|863.42|0
1659452400000|2022-08-02 15:00:00|873.28|870.88|874.97|872.57|875.45|873.05|871.35|868.95|0
1659452700000|2022-08-02 15:05:00|874.49|872.09|876.42|874.02|878.36|875.96|873.76|871.36|0
1659453000000|2022-08-02 15:10:00|876.18|873.78|879.48|877.08|879.48|877.08|876.18|873.78|0
1659453300000|2022-08-02 15:15:00|879.23|876.83|877.3|874.9|881.17|878.77|875.6|873.2|0
1659453600000|2022-08-02 15:20:00|877.54|875.14|878.27|875.87|881.41|879.01|876.81|874.41|0
1659453900000|2022-08-02 15:25:00|878.02|875.62|873.24|870.84|878.99|876.59|872.03|869.63|0
1659454200000|2022-08-02 15:30:00|873|870.6|878.09|875.69|881.97|879.57|872.76|870.36|0
1659454500000|2022-08-02 15:35:00|878.33|875.93|871.55|869.15|878.33|875.93|870.82|868.42|0
1659454800000|2022-08-02 15:40:00|871.79|869.39|868.65|866.25|873|870.6|866.95|864.55|0
1659455100000|2022-08-02 15:45:00|868.16|865.76|868.4|866|871.55|869.15|867.92|865.52|0
1659455400000|2022-08-02 15:50:00|868.16|865.76|868.89|866.49|870.34|867.94|867.92|865.52|0
1659455700000|2022-08-02 15:55:00|868.64|866.24|870.58|868.18|871.31|868.91|866.95|864.55|0
1659456000000|2022-08-02 16:00:00|870.1|867.7|864.02|861.62|871.79|869.39|863.29|860.89|0
1659456300000|2022-08-02 16:05:00|864.5|862.1|866.44|864.04|866.44|864.04|864.02|861.62|0
1659456600000|2022-08-02 16:10:00|865.95|863.55|861.66|859.26|866.92|864.52|860.94|858.54|0
1659456900000|2022-08-02 16:15:00|861.42|859.02|856.72|854.32|861.91|859.51|856.72|854.32|0
1659457200000|2022-08-02 16:20:00|856.48|854.08|852.85|850.45|857.45|855.05|852.6|850.2|0
1659457500000|2022-08-02 16:25:00|852.6|850.2|852.12|849.72|854.78|852.38|852.12|849.72|0
1659457800000|2022-08-02 16:30:00|851.88|849.48|853.09|850.69|854.78|852.38|851.39|848.99|0
1659458100000|2022-08-02 16:35:00|852.84|850.44|849.94|847.54|854.78|852.38|849.7|847.3|0
1659458400000|2022-08-02 16:40:00|850.42|848.02|848|845.6|850.91|848.51|848|845.6|0
1659458700000|2022-08-02 16:45:00|848.49|846.09|848.97|846.57|851.39|848.99|848.49|846.09|0
1659459000000|2022-08-02 16:50:00|849.21|846.81|848.24|845.84|851.15|848.75|847.52|845.12|0
1659459300000|2022-08-02 16:55:00|848.49|846.09|850.91|848.51|852.12|849.72|848|845.6|0
1659459600000|2022-08-02 17:00:00|851.39|848.99|853.57|851.17|856.23|853.83|850.91|848.51|0
1659459900000|2022-08-02 17:05:00|853.69|851.29|854.05|851.65|857.93|855.53|853.08|850.68|0
1659460200000|2022-08-02 17:10:00|854.3|851.9|854.54|852.14|855.75|853.35|853.08|850.68|0
1659460500000|2022-08-02 17:15:00|854.29|851.89|855.26|852.86|855.26|852.86|853.33|850.93|0
1659460800000|2022-08-02 17:20:00|855.51|853.11|861.08|858.68|861.08|858.68|855.02|852.62|0
1659461100000|2022-08-02 17:25:00|861.32|858.92|869.09|866.69|870.79|868.39|860.6|858.2|0
1659461400000|2022-08-02 17:30:00|869.57|867.17|880.16|877.76|880.16|877.76|869.57|867.17|0
1659461700000|2022-08-02 17:35:00|880.65|878.25|883.07|880.67|885.01|882.61|878.22|875.82|0
1659462000000|2022-08-02 17:40:00|882.83|880.43|880.29|877.89|884.41|882.01|879.19|876.79|0
1659462300000|2022-08-02 17:45:00|880.4|878|885.5|883.1|886.23|883.83|879.19|876.79|0
1659462600000|2022-08-02 17:50:00|886.23|883.83|882.36|879.96|888.39|885.99|882.36|879.96|0
1659462900000|2022-08-02 17:55:00|882.61|880.21|882.36|879.96|884.78|882.38|881.64|879.24|0
1659463200000|2022-08-02 18:00:00|882.85|880.45|883.22|880.82|886|883.6|880.91|878.51|0
1659463500000|2022-08-02 18:05:00|883.33|880.93|874.14|871.74|884.3|881.9|874.14|871.74|0
1659463800000|2022-08-02 18:10:00|874.38|871.98|876.8|874.4|878.25|875.85|873.9|871.5|0
1659464100000|2022-08-02 18:15:00|877.04|874.64|879.94|877.54|881.15|878.75|876.8|874.4|0
1659464400000|2022-08-02 18:20:00|879.7|877.3|876.32|873.92|880.91|878.51|873.9|871.5|0
1659464700000|2022-08-02 18:25:00|875.83|873.43|874.38|871.98|876.8|874.4|873.66|871.26|0
1659465000000|2022-08-02 18:30:00|874.87|872.47|872.21|869.81|875.35|872.95|870.28|867.88|0
1659465300000|2022-08-02 18:35:00|872.45|870.05|876.31|873.91|878.01|875.61|872.21|869.81|0
1659465600000|2022-08-02 18:40:00|876.07|873.67|874.62|872.22|876.07|873.67|873.41|871.01|0
1659465900000|2022-08-02 18:45:00|875.11|872.71|875.83|873.43|882.36|879.96|875.11|872.71|0
1659466200000|2022-08-02 18:50:00|875.59|873.19|879.7|877.3|882.6|880.2|873.17|870.77|0
1659466500000|2022-08-02 18:55:00|880.18|877.78|882.36|879.96|885.26|882.86|879.7|877.3|0
1659466800000|2022-08-02 19:00:00|882.6|880.2|880.91|878.51|883.33|880.93|879.21|876.81|0
1659467100000|2022-08-02 19:05:00|881.15|878.75|883.57|881.17|884.3|881.9|879.46|877.06|0
1659467400000|2022-08-02 19:10:00|883.81|881.41|882.84|880.44|886.96|884.56|882.36|879.96|0
1659467700000|2022-08-02 19:15:00|882.6|880.2|890.59|888.19|892.53|890.13|881.39|878.99|0
1659468000000|2022-08-02 19:20:00|891.32|888.92|891.32|888.92|893.02|890.62|888.41|886.01|0
1659468300000|2022-08-02 19:25:00|891.08|888.68|883.81|881.41|891.56|889.16|883.08|880.68|0
1659468600000|2022-08-02 19:30:00|884.54|882.14|884.05|881.65|887.68|885.28|883.08|880.68|0
1659468900000|2022-08-02 19:35:00|883.57|881.17|883.32|880.92|884.29|881.89|878.24|875.84|0
1659469200000|2022-08-02 19:40:00|882.84|880.44|882.84|880.44|886.96|884.56|882.84|880.44|0
1659469500000|2022-08-02 19:45:00|882.36|879.96|889.14|886.74|890.83|888.43|882.36|879.96|0
1659469800000|2022-08-02 19:50:00|888.65|886.25|893.01|890.61|893.5|891.1|888.17|885.77|0
1659470100000|2022-08-02 19:55:00|893.74|891.34|895.44|893.04|897.62|895.22|892.77|890.37|0
1659470400000|2022-08-02 20:00:00|895.92|893.52|895.92|893.52|895.92|893.52|894.23|891.83|0
1659470700000|2022-08-02 20:05:00|895.68|893.28|897.62|895.22|900.29|897.89|895.44|893.04|0
1659471000000|2022-08-02 20:10:00|897.38|894.98|897.14|894.74|899.56|897.16|897.14|894.74|0
1659471300000|2022-08-02 20:15:00|897.82|895.02|899.28|896.48|899.28|896.48|897.22|894.42|0
1659471600000|2022-08-02 20:20:00|899.03|896.23|899.36|896.56|900.17|897.37|898.63|895.83|0
1659471900000|2022-08-02 20:25:00|899.11|896.31|899.84|897.04|900.32|897.52|898.63|895.83|0
1659472200000|2022-08-02 20:30:00|899.6|896.8|899.35|896.55|899.84|897.04|898.87|896.07|0
1659472500000|2022-08-02 20:35:00|899.24|896.44|899.6|896.8|899.6|896.8|898.87|896.07|0
1659472800000|2022-08-02 20:40:00|899.35|896.55|897.17|894.37|899.84|897.04|896.57|893.77|0
1659473100000|2022-08-02 20:45:00|897.42|894.62|895.48|892.68|897.42|894.62|894.99|892.19|0
1659473400000|2022-08-02 20:50:00|895.36|892.56|895.12|892.32|895.96|893.16|895.12|892.32|0
1659473700000|2022-08-02 20:55:00|894.99|892.19|894.15|891.35|895.84|893.04|893.67|890.87|0
1659474000000|2022-08-02 21:00:00|894.76|891.96|894.9|892.1|894.94|892.14|894.41|891.61|0
1659474300000|2022-08-02 21:05:00|894.87|892.07|894.44|891.64|894.87|892.07|894.41|891.61|0
1659474600000|2022-08-02 21:10:00|894.41|891.61|894.16|891.36|894.41|891.61|894.16|891.36|0
1659474900000|2022-08-02 21:15:00|894.2|891.4|893.85|891.05|894.2|891.4|893.7|890.9|0
1659475200000|2022-08-02 21:20:00|893.7|890.9|893.67|890.87|893.85|891.05|893.63|890.83|0
1659475500000|2022-08-02 21:25:00|893.78|890.98|893.85|891.05|894.2|891.4|893.78|890.98|0
1659475800000|2022-08-02 21:30:00|893.91|891.11|893.89|891.09|894.02|891.22|893.74|890.94|0
1659476100000|2022-08-02 21:35:00|893.85|891.05|893.89|891.09|894.2|891.4|893.81|891.01|0
1659476400000|2022-08-02 21:40:00|893.88|891.08|893.7|890.9|893.88|891.08|893.38|890.58|0
1659476700000|2022-08-02 21:45:00|893.78|890.98|893.67|890.87|894.05|891.25|893.67|890.87|0
1659477000000|2022-08-02 21:50:00|893.7|890.9|893.74|890.94|894.09|891.29|893.38|890.58|0
1659477300000|2022-08-02 21:55:00|893.81|891.01|893.48|890.68|894.03|891.23|893.37|890.57|0
1659477600000|2022-08-02 22:00:00|892.69|889.89|892.57|889.77|892.69|889.89|890.15|887.35|0
1659477900000|2022-08-02 22:05:00|892.32|889.52|889.66|886.86|892.81|890.01|889.18|886.38|0
1659478200000|2022-08-02 22:10:00|889.42|886.62|891.84|889.04|892.08|889.28|888.94|886.14|0
1659478500000|2022-08-02 22:15:00|891.6|888.8|891.35|888.55|891.84|889.04|890.63|887.83|0
1659478800000|2022-08-02 22:20:00|891.48|888.68|894.02|891.22|894.02|891.22|890.87|888.07|0
1659479100000|2022-08-02 22:25:00|894.26|891.46|893.05|890.25|894.26|891.46|892.08|889.28|0
1659479400000|2022-08-02 22:30:00|892.56|889.76|891.11|888.31|892.81|890.01|890.87|888.07|0
1659479700000|2022-08-02 22:35:00|890.87|888.07|889.18|886.38|890.87|888.07|888.21|885.41|0
1659480000000|2022-08-02 22:40:00|889.42|886.62|888.69|885.89|889.42|886.62|888.45|885.65|0
1659480300000|2022-08-02 22:45:00|888.45|885.65|889.66|886.86|890.38|887.58|888.21|885.41|0
1659480600000|2022-08-02 22:50:00|889.9|887.1|889.17|886.37|889.9|887.1|888.69|885.89|0
1659480900000|2022-08-02 22:55:00|888.93|886.13|891.48|888.68|891.84|889.04|888.93|886.13|0
1659481200000|2022-08-02 23:00:00|891.59|888.79|891.84|889.04|892.8|890|891.59|888.79|0
1659481500000|2022-08-02 23:05:00|891.59|888.79|890.87|888.07|892.32|889.52|890.87|888.07|0
1659481800000|2022-08-02 23:10:00|891.11|888.31|891.35|888.55|891.59|888.79|889.9|887.1|0
1659482100000|2022-08-02 23:15:00|891.11|888.31|890.62|887.82|892.08|889.28|890.62|887.82|0
1659482400000|2022-08-02 23:20:00|890.87|888.07|891.11|888.31|891.35|888.55|890.62|887.82|0
1659482700000|2022-08-02 23:25:00|890.87|888.07|889.9|887.1|890.87|888.07|889.9|887.1|0
1659483000000|2022-08-02 23:30:00|889.78|886.98|891.23|888.43|892.08|889.28|889.78|886.98|0
1659483300000|2022-08-02 23:35:00|891.35|888.55|894.25|891.45|894.98|892.18|890.87|888.07|0
1659483600000|2022-08-02 23:40:00|894.5|891.7|894.01|891.21|895.22|892.42|894.01|891.21|0
1659483900000|2022-08-02 23:45:00|894.25|891.45|895.22|892.42|895.46|892.66|894.01|891.21|0
1659484200000|2022-08-02 23:50:00|895.46|892.66|896.43|893.63|896.67|893.87|894.74|891.94|0
1659484500000|2022-08-02 23:55:00|896.67|893.87|896.67|893.87|897.4|894.6|896.19|893.39|0
1659484800000|2022-08-03 00:00:00|897.16|894.36|896.92|894.12|898.61|895.81|896.43|893.63|0
1659485100000|2022-08-03 00:05:00|897.4|894.6|894.86|892.06|897.4|894.6|893.04|890.24|0
1659485400000|2022-08-03 00:10:00|894.98|892.18|897.88|895.08|898.61|895.81|894.98|892.18|0
1659485700000|2022-08-03 00:15:00|897.64|894.84|895.7|892.9|898.61|895.81|894.98|892.18|0
1659486000000|2022-08-03 00:20:00|895.46|892.66|899.09|896.29|900.55|897.75|894.98|892.18|0
1659486300000|2022-08-03 00:25:00|898.85|896.05|901.03|898.23|901.76|898.96|898.85|896.05|0
1659486600000|2022-08-03 00:30:00|900.31|897.51|899.82|897.02|901.03|898.23|899.34|896.54|0
1659486900000|2022-08-03 00:35:00|899.95|897.15|898.98|896.18|900.79|897.99|897.88|895.08|0
1659487200000|2022-08-03 00:40:00|899.09|896.29|905.4|902.6|905.52|902.72|899.09|896.29|0
1659487500000|2022-08-03 00:45:00|904.91|902.11|904.07|901.27|905.4|902.6|903.7|900.9|0
1659487800000|2022-08-03 00:50:00|903.7|900.9|902|899.2|903.94|901.14|901.52|898.72|0
1659488100000|2022-08-03 00:55:00|902.24|899.44|900.3|897.5|902.86|900.06|900.06|897.26|0
1659488400000|2022-08-03 01:00:00|900.06|897.26|900.06|897.26|900.91|898.11|899.33|896.53|0
1659488700000|2022-08-03 01:05:00|900.3|897.5|898.12|895.32|900.43|897.63|898.12|895.32|0
1659489000000|2022-08-03 01:10:00|897.64|894.84|897.15|894.35|898.12|895.32|896.91|894.11|0
1659489300000|2022-08-03 01:15:00|896.91|894.11|894.97|892.17|896.91|894.11|893.76|890.96|0
1659489600000|2022-08-03 01:20:00|895.1|892.3|895.94|893.14|895.94|893.14|894|891.2|0
1659489900000|2022-08-03 01:25:00|896.18|893.38|895.94|893.14|897.15|894.35|895.21|892.41|0
1659490200000|2022-08-03 01:30:00|895.7|892.9|892.79|889.99|896.79|893.99|892.55|889.75|0
1659490500000|2022-08-03 01:35:00|892.68|889.88|894.97|892.17|895.7|892.9|892.55|889.75|0
1659490800000|2022-08-03 01:40:00|894.85|892.05|893.28|890.48|895.7|892.9|892.31|889.51|0
1659491100000|2022-08-03 01:45:00|893.03|890.23|894|891.2|894.97|892.17|892.07|889.27|0
1659491400000|2022-08-03 01:50:00|893.76|890.96|892.55|889.75|893.76|890.96|890.37|887.57|0
1659491700000|2022-08-03 01:55:00|892.79|889.99|892.55|889.75|893.03|890.23|891.95|889.15|0
1659492000000|2022-08-03 02:00:00|892.31|889.51|889.53|886.73|892.55|889.75|888.19|885.39|0
1659492300000|2022-08-03 02:05:00|889.29|886.49|890.37|887.57|890.37|887.57|888.68|885.88|0
1659492600000|2022-08-03 02:10:00|890.13|887.33|890.85|888.05|891.34|888.54|890.13|887.33|0
1659492900000|2022-08-03 02:15:00|891.09|888.29|892.06|889.26|892.06|889.26|890.85|888.05|0
1659493200000|2022-08-03 02:20:00|891.82|889.02|893.27|890.47|893.27|890.47|891.58|888.78|0
1659493500000|2022-08-03 02:25:00|893.03|890.23|893.27|890.47|894|891.2|892.55|889.75|0
1659493800000|2022-08-03 02:30:00|893.03|890.23|892.3|889.5|893.03|890.23|891.58|888.78|0
1659494100000|2022-08-03 02:35:00|892.55|889.75|891.82|889.02|892.79|889.99|891.82|889.02|0
1659494400000|2022-08-03 02:40:00|891.58|888.78|893.27|890.47|893.27|890.47|890.85|888.05|0
1659494700000|2022-08-03 02:45:00|893.03|890.23|893.03|890.23|894.24|891.44|892.3|889.5|0
1659495000000|2022-08-03 02:50:00|893.27|890.47|892.54|889.74|894.48|891.68|892.54|889.74|0
1659495300000|2022-08-03 02:55:00|892.3|889.5|891.09|888.29|892.3|889.5|890.37|887.57|0
1659495600000|2022-08-03 03:00:00|890.85|888.05|889.88|887.08|891.09|888.29|889.16|886.36|0
1659495900000|2022-08-03 03:05:00|890.12|887.32|890.61|887.81|891.09|888.29|889.64|886.84|0
1659496200000|2022-08-03 03:10:00|890.36|887.56|890.61|887.81|890.61|887.81|889.88|887.08|0
1659496500000|2022-08-03 03:15:00|890.49|887.69|891.33|888.53|891.57|888.77|889.15|886.35|0
1659496800000|2022-08-03 03:20:00|891.57|888.77|890.85|888.05|891.94|889.14|889.64|886.84|0
1659497100000|2022-08-03 03:25:00|890.61|887.81|891.09|888.29|891.09|888.29|889.4|886.6|0
1659497400000|2022-08-03 03:30:00|891.33|888.53|892.3|889.5|892.78|889.98|891.33|888.53|0
1659497700000|2022-08-03 03:35:00|892.18|889.38|891.57|888.77|892.3|889.5|891.09|888.29|0
1659498000000|2022-08-03 03:40:00|891.46|888.66|891.33|888.53|892.06|889.26|890.73|887.93|0
1659498300000|2022-08-03 03:45:00|891.21|888.41|890.12|887.32|891.33|888.53|889.88|887.08|0
1659498600000|2022-08-03 03:50:00|890|887.2|891.33|888.53|891.33|888.53|889.64|886.84|0
1659498900000|2022-08-03 03:55:00|891.57|888.77|890.97|888.17|891.81|889.01|890.36|887.56|0
1659499200000|2022-08-03 04:00:00|891.09|888.29|889.15|886.35|891.81|889.01|889.15|886.35|0
1659499500000|2022-08-03 04:05:00|889.39|886.59|887.21|884.41|890.12|887.32|886.13|883.33|0
1659499800000|2022-08-03 04:10:00|887.46|884.66|888.67|885.87|889.03|886.23|886.86|884.06|0
1659500100000|2022-08-03 04:15:00|888.79|885.99|887.82|885.02|889.39|886.59|887.7|884.9|0
1659500400000|2022-08-03 04:20:00|887.7|884.9|888.18|885.38|888.18|885.38|887.21|884.41|0
1659500700000|2022-08-03 04:25:00|888.07|885.27|888.18|885.38|888.91|886.11|887.94|885.14|0
1659501000000|2022-08-03 04:30:00|887.94|885.14|888.66|885.86|889.39|886.59|887.94|885.14|0
1659501300000|2022-08-03 04:35:00|888.55|885.75|888.42|885.62|889.39|886.59|888.42|885.62|0
1659501600000|2022-08-03 04:40:00|888.55|885.75|888.18|885.38|888.91|886.11|888.18|885.38|0
1659501900000|2022-08-03 04:45:00|887.94|885.14|887.45|884.65|888.18|885.38|886.61|883.81|0
1659502200000|2022-08-03 04:50:00|887.21|884.41|888.66|885.86|889.87|887.07|887.21|884.41|0
1659502500000|2022-08-03 04:55:00|888.9|886.1|890.11|887.31|890.6|887.8|888.66|885.86|0
1659502800000|2022-08-03 05:00:00|889.87|887.07|889.39|886.59|889.87|887.07|888.42|885.62|0
1659503100000|2022-08-03 05:05:00|889.51|886.71|888.9|886.1|890.11|887.31|888.18|885.38|0
1659503400000|2022-08-03 05:10:00|889.03|886.23|887.21|884.41|889.39|886.59|887.21|884.41|0
1659503700000|2022-08-03 05:15:00|886.73|883.93|887.94|885.14|887.94|885.14|886.73|883.93|0
1659504000000|2022-08-03 05:20:00|888.18|885.38|886.24|883.44|888.18|885.38|886.24|883.44|0
1659504300000|2022-08-03 05:25:00|885.76|882.96|886.48|883.68|886.48|883.68|884.31|881.51|0
1659504600000|2022-08-03 05:30:00|886.61|883.81|884.55|881.75|886.61|883.81|884.31|881.51|0
1659504900000|2022-08-03 05:35:00|884.79|881.99|884.79|881.99|886|883.2|884.43|881.63|0
1659505200000|2022-08-03 05:40:00|884.67|881.87|885.51|882.71|885.52|882.72|884.31|881.51|0
1659505500000|2022-08-03 05:45:00|885.76|882.96|886.48|883.68|886.97|884.17|885.4|882.6|0
1659505800000|2022-08-03 05:50:00|886.24|883.44|886.12|883.32|886.48|883.68|885.27|882.47|0
1659506100000|2022-08-03 05:55:00|886.24|883.44|886.48|883.68|886.72|883.92|885.51|882.71|0
1659506400000|2022-08-03 06:00:00|886.24|883.44|886.48|883.68|886.96|884.16|884.55|881.75|0
1659506700000|2022-08-03 06:05:00|886.24|883.44|884.43|881.63|886.72|883.92|883.22|880.42|0
1659507000000|2022-08-03 06:10:00|884.3|881.5|884.79|881.99|885.03|882.23|883.82|881.02|0
1659507300000|2022-08-03 06:15:00|884.67|881.87|885.03|882.23|885.27|882.47|883.82|881.02|0
1659507600000|2022-08-03 06:20:00|885.27|882.47|886.48|883.68|886.85|884.05|885.03|882.23|0
1659507900000|2022-08-03 06:25:00|886.24|883.44|886.48|883.68|886.96|884.16|885.27|882.47|0
1659508200000|2022-08-03 06:30:00|886.24|883.44|887.2|884.4|887.69|884.89|886.12|883.32|0
1659508500000|2022-08-03 06:35:00|887.33|884.53|886.96|884.16|887.69|884.89|885.75|882.95|0
1659508800000|2022-08-03 06:40:00|886.72|883.92|888.41|885.61|888.65|885.85|886.48|883.68|0
1659509100000|2022-08-03 06:45:00|888.17|885.37|888.97|886.17|889.88|887.08|887.44|884.64|0
1659509400000|2022-08-03 06:50:00|888.8|886|887.59|884.79|888.8|886|887.35|884.55|0
1659509700000|2022-08-03 06:55:00|887.35|884.55|887.47|884.67|887.83|885.03|886.86|884.06|0
1659510000000|2022-08-03 07:00:00|887.59|884.79|894.65|891.85|895.62|892.82|887.59|884.79|0
1659510300000|2022-08-03 07:05:00|894.21|891.81|891.55|889.15|895.18|892.78|890.82|888.42|0
1659510600000|2022-08-03 07:10:00|891.3|888.9|894.45|892.05|894.94|892.54|889.85|887.45|0
1659510900000|2022-08-03 07:15:00|894.94|892.54|889.49|887.09|895.66|893.26|889.12|886.72|0
1659511200000|2022-08-03 07:20:00|889.61|887.21|888.04|885.64|889.85|887.45|886.71|884.31|0
1659511500000|2022-08-03 07:25:00|887.91|885.51|887.67|885.27|889.25|886.85|886.7|884.3|0
1659511800000|2022-08-03 07:30:00|887.8|885.4|889.61|887.21|889.85|887.45|886.7|884.3|0
1659512100000|2022-08-03 07:35:00|889.85|887.45|889.73|887.33|890.33|887.93|888.4|886|0
1659512400000|2022-08-03 07:40:00|889.49|887.09|891.79|889.39|892.27|889.87|889.37|886.97|0
1659512700000|2022-08-03 07:45:00|892.27|889.87|894.69|892.29|895.06|892.66|891.91|889.51|0
1659513000000|2022-08-03 07:50:00|894.93|892.53|892.51|890.11|894.93|892.53|892.4|890|0
1659513300000|2022-08-03 07:55:00|892.88|890.48|893|890.6|894.69|892.29|892.03|889.63|0
1659513600000|2022-08-03 08:00:00|892.75|890.35|893|890.6|893.48|891.08|890.82|888.42|0
1659513900000|2022-08-03 08:05:00|892.88|890.48|895.66|893.26|896.39|893.99|892.75|890.35|0
1659514200000|2022-08-03 08:10:00|895.79|893.39|895.17|892.77|897.36|894.96|894.45|892.05|0
1659514500000|2022-08-03 08:15:00|894.93|892.53|894.21|891.81|894.93|892.53|893.72|891.32|0
1659514800000|2022-08-03 08:20:00|893.96|891.56|890.57|888.17|894.21|891.81|890.33|887.93|0
1659515100000|2022-08-03 08:25:00|890.33|887.93|890.21|887.81|890.81|888.41|889.36|886.96|0
1659515400000|2022-08-03 08:30:00|890.09|887.69|887.79|885.39|890.09|887.69|887.43|885.03|0
1659515700000|2022-08-03 08:35:00|887.91|885.51|889|886.6|889.6|887.2|887.91|885.51|0
1659516000000|2022-08-03 08:40:00|889.12|886.72|888.03|885.63|889.84|887.44|888.03|885.63|0
1659516300000|2022-08-03 08:45:00|887.67|885.27|888.39|885.99|888.88|886.48|887.67|885.27|0
1659516600000|2022-08-03 08:50:00|888.28|885.88|886.94|884.54|889.24|886.84|886.7|884.3|0
1659516900000|2022-08-03 08:55:00|887.07|884.67|888.39|885.99|888.39|885.99|886.21|883.81|0
1659517200000|2022-08-03 09:00:00|888.15|885.75|887.66|885.26|889.24|886.84|887.18|884.78|0
1659517500000|2022-08-03 09:05:00|887.55|885.15|886.45|884.05|888.27|885.87|886.21|883.81|0
1659517800000|2022-08-03 09:10:00|886.7|884.3|881.86|879.46|886.82|884.42|881.38|878.98|0
1659518100000|2022-08-03 09:15:00|881.62|879.22|878.73|876.33|882.59|880.19|877.99|875.59|0
1659518400000|2022-08-03 09:20:00|878.86|876.46|878.55|876.15|879.22|876.82|877.82|875.42|0
1659518700000|2022-08-03 09:25:00|878.3|875.9|879.27|876.87|880|877.6|878.3|875.9|0
1659519000000|2022-08-03 09:30:00|879.16|876.76|877.58|875.18|880|877.6|877.58|875.18|0
1659519300000|2022-08-03 09:35:00|877.82|875.42|878.55|876.15|878.79|876.39|877.34|874.94|0
1659519600000|2022-08-03 09:40:00|878.06|875.66|880|877.6|880.48|878.08|878.06|875.66|0
1659519900000|2022-08-03 09:45:00|880.12|877.72|881.2|878.8|881.69|879.29|880|877.6|0
1659520200000|2022-08-03 09:50:00|881.33|878.93|880.96|878.56|881.45|879.05|879.99|877.59|0
1659520500000|2022-08-03 09:55:00|881.09|878.69|881.45|879.05|881.69|879.29|880.96|878.56|0
1659520800000|2022-08-03 10:00:00|881.57|879.17|881.57|879.17|881.93|879.53|880.48|878.08|0
1659521100000|2022-08-03 10:05:00|881.45|879.05|881.2|878.8|882.05|879.65|880.48|878.08|0
1659521400000|2022-08-03 10:10:00|881.33|878.93|878.91|876.51|881.33|878.93|878.3|875.9|0
1659521700000|2022-08-03 10:15:00|879.03|876.63|882.17|879.77|882.65|880.25|878.78|876.38|0
1659522000000|2022-08-03 10:20:00|882.41|880.01|883.14|880.74|883.38|880.98|881.93|879.53|0
1659522300000|2022-08-03 10:25:00|882.9|880.5|882.65|880.25|883.38|880.98|881.93|879.53|0
1659522600000|2022-08-03 10:30:00|882.41|880.01|882.05|879.65|882.78|880.38|881.44|879.04|0
1659522900000|2022-08-03 10:35:00|881.93|879.53|882.17|879.77|883.02|880.62|880.96|878.56|0
1659523200000|2022-08-03 10:40:00|882.41|880.01|883.86|881.46|884.23|881.83|881.93|879.53|0
1659523500000|2022-08-03 10:45:00|883.62|881.22|882.65|880.25|884.1|881.7|882.17|879.77|0
1659523800000|2022-08-03 10:50:00|882.54|880.14|882.41|880.01|883.86|881.46|882.17|879.77|0
1659524100000|2022-08-03 10:55:00|882.65|880.25|881.68|879.28|883.62|881.22|881.44|879.04|0
1659524400000|2022-08-03 11:00:00|881.92|879.52|879.51|877.11|883.13|880.73|879.39|876.99|0
1659524700000|2022-08-03 11:05:00|879.75|877.35|876.85|874.45|879.75|877.35|876.85|874.45|0
1659525000000|2022-08-03 11:10:00|876.97|874.57|876.85|874.45|877.81|875.41|876.36|873.96|0
1659525300000|2022-08-03 11:15:00|876.73|874.33|877.33|874.93|877.57|875.17|876.36|873.96|0
1659525600000|2022-08-03 11:20:00|877.57|875.17|878.05|875.65|878.78|876.38|877.33|874.93|0
1659525900000|2022-08-03 11:25:00|877.94|875.54|875.64|873.24|878.54|876.14|875.39|872.99|0
1659526200000|2022-08-03 11:30:00|875.88|873.48|879.02|876.62|879.5|877.1|875.28|872.88|0
1659526500000|2022-08-03 11:35:00|879.26|876.86|880.71|878.31|881.2|878.8|878.54|876.14|0
1659526800000|2022-08-03 11:40:00|880.95|878.55|880.47|878.07|881.92|879.52|880.23|877.83|0
1659527100000|2022-08-03 11:45:00|880.23|877.83|879.26|876.86|881.2|878.8|879.02|876.62|0
1659527400000|2022-08-03 11:50:00|879.02|876.62|877.21|874.81|879.26|876.86|877.21|874.81|0
1659527700000|2022-08-03 11:55:00|877.08|874.68|877.45|875.05|878.05|875.65|876.84|874.44|0
1659528000000|2022-08-03 12:00:00|877.57|875.17|876.36|873.96|878.05|875.65|876.12|873.72|0
1659528300000|2022-08-03 12:05:00|876.6|874.2|878.29|875.89|879.38|876.98|876.6|874.2|0
1659528600000|2022-08-03 12:10:00|878.53|876.13|872.97|870.57|878.53|876.13|872.97|870.57|0
1659528900000|2022-08-03 12:15:00|872.49|870.09|871.77|869.37|873.34|870.94|871.77|869.37|0
1659529200000|2022-08-03 12:20:00|871.53|869.13|873.23|870.83|873.7|871.3|870.08|867.68|0
1659529500000|2022-08-03 12:25:00|873.47|871.07|872.99|870.59|873.71|871.31|872.26|869.86|0
1659529800000|2022-08-03 12:30:00|872.75|870.35|871.78|869.38|873.23|870.83|871.06|868.66|0
1659530100000|2022-08-03 12:35:00|871.66|869.26|873.71|871.31|873.71|871.31|870.81|868.41|0
1659530400000|2022-08-03 12:40:00|873.59|871.19|871.78|869.38|873.59|871.19|871.54|869.14|0
1659530700000|2022-08-03 12:45:00|871.54|869.14|871.05|868.65|872.74|870.34|870.09|867.69|0
1659531000000|2022-08-03 12:50:00|871.3|868.9|870.45|868.05|872.26|869.86|870.33|867.93|0
1659531300000|2022-08-03 12:55:00|870.57|868.17|871.78|869.38|871.78|869.38|868.4|866|0
1659531600000|2022-08-03 13:00:00|871.42|869.02|871.54|869.14|872.26|869.86|871.05|868.65|0
1659531900000|2022-08-03 13:05:00|871.66|869.26|873.71|871.31|874.67|872.27|871.05|868.65|0
1659532200000|2022-08-03 13:10:00|873.47|871.07|872.02|869.62|873.47|871.07|871.29|868.89|0
1659532500000|2022-08-03 13:15:00|871.78|869.38|874.67|872.27|874.8|872.4|871.78|869.38|0
1659532800000|2022-08-03 13:20:00|874.43|872.03|874.19|871.79|874.92|872.52|873.47|871.07|0
1659533100000|2022-08-03 13:25:00|874.43|872.03|875.16|872.76|875.4|873|873.47|871.07|0
1659533400000|2022-08-03 13:30:00|873.22|870.82|873.46|871.06|877.57|875.17|868.64|866.24|0
1659533700000|2022-08-03 13:35:00|872.74|870.34|864.54|862.14|872.74|870.34|861.64|859.24|0
1659534000000|2022-08-03 13:40:00|864.05|861.65|869.24|866.84|869.85|867.45|863.33|860.93|0
1659534300000|2022-08-03 13:45:00|868.64|866.24|866.58|864.18|874.56|872.16|866.1|863.7|0
1659534600000|2022-08-03 13:50:00|865.85|863.45|864.4|862|868.75|866.35|863.92|861.52|0
1659534900000|2022-08-03 13:55:00|864.16|861.76|862.6|860.2|865.37|862.97|861.99|859.59|0
1659535200000|2022-08-03 14:00:00|865.61|863.21|858.85|856.45|869.96|867.56|858.13|855.73|0
1659535500000|2022-08-03 14:05:00|858.37|855.97|856.92|854.52|858.37|855.97|854.75|852.35|0
1659535800000|2022-08-03 14:10:00|856.44|854.04|856.5|854.1|857.47|855.07|853.61|851.21|0
1659536100000|2022-08-03 14:15:00|855.78|853.38|868.35|865.95|870.04|867.64|854.81|852.41|0
1659536400000|2022-08-03 14:20:00|868.83|866.43|867.86|865.46|869.8|867.4|866.89|864.49|0
1659536700000|2022-08-03 14:25:00|867.38|864.98|861.09|858.69|868.59|866.19|859.64|857.24|0
1659537000000|2022-08-03 14:30:00|861.57|859.17|867.86|865.46|869.31|866.91|859.16|856.76|0
1659537300000|2022-08-03 14:35:00|867.38|864.98|869.55|867.15|875.12|872.72|867.13|864.73|0
1659537600000|2022-08-03 14:40:00|869.8|867.4|867.95|865.55|874.72|872.32|867.23|864.83|0
1659537900000|2022-08-03 14:45:00|868.19|865.79|861.92|859.52|868.68|866.28|860.95|858.55|0
1659538200000|2022-08-03 14:50:00|861.68|859.28|864.81|862.41|865.3|862.9|860.95|858.55|0
1659538500000|2022-08-03 14:55:00|864.09|861.69|862.06|859.66|864.33|861.93|861.1|858.7|0
1659538800000|2022-08-03 15:00:00|861.1|858.7|861.58|859.18|863.75|861.35|857.96|855.56|0
1659539100000|2022-08-03 15:05:00|861.46|859.06|857.48|855.08|861.82|859.42|857.48|855.08|0
1659539400000|2022-08-03 15:10:00|857.24|854.84|854.34|851.94|858.68|856.28|851.69|849.29|0
1659539700000|2022-08-03 15:15:00|854.58|852.18|858.44|856.04|858.68|856.28|852.3|849.9|0
1659540000000|2022-08-03 15:20:00|858.2|855.8|855.06|852.66|858.44|856.04|854.1|851.7|0
1659540300000|2022-08-03 15:25:00|854.82|852.42|853.5|851.1|855.31|852.91|850.73|848.33|0
1659540600000|2022-08-03 15:30:00|853.62|851.22|853.41|851.01|855.3|852.9|851.93|849.53|0
1659540900000|2022-08-03 15:35:00|853.17|850.77|848.1|845.7|853.17|850.77|848.1|845.7|0
1659541200000|2022-08-03 15:40:00|846.89|844.49|847.37|844.97|848.34|845.94|845.69|843.29|0
1659541500000|2022-08-03 15:45:00|847.13|844.73|847.37|844.97|847.86|845.46|844.48|842.08|0
1659541800000|2022-08-03 15:50:00|846.89|844.49|847.61|845.21|851.48|849.08|846.89|844.49|0
1659542100000|2022-08-03 15:55:00|847.86|845.46|844.24|841.84|847.86|845.46|843.28|840.88|0
1659542400000|2022-08-03 16:00:00|844|841.6|844.24|841.84|846.41|844.01|843.76|841.36|0
1659542700000|2022-08-03 16:05:00|844|841.6|846.41|844.01|847.13|844.73|843.03|840.63|0
1659543000000|2022-08-03 16:10:00|846.65|844.25|847.37|844.97|849.78|847.38|845.68|843.28|0
1659543300000|2022-08-03 16:15:00|847.13|844.73|847.13|844.73|850.75|848.35|847.13|844.73|0
1659543600000|2022-08-03 16:20:00|847.37|844.97|843.27|840.87|847.37|844.97|842.79|840.39|0
1659543900000|2022-08-03 16:25:00|843.51|841.11|845.92|843.52|846.17|843.77|843.03|840.63|0
1659544200000|2022-08-03 16:30:00|845.68|843.28|839.42|837.02|845.92|843.52|839.42|837.02|0
1659544500000|2022-08-03 16:35:00|839.66|837.26|838.69|836.29|840.38|837.98|836.77|834.37|0
1659544800000|2022-08-03 16:40:00|838.94|836.54|837.12|834.72|839.66|837.26|835.44|833.04|0
1659545100000|2022-08-03 16:45:00|837.36|834.96|832.3|829.9|837.61|835.21|832.3|829.9|0
1659545400000|2022-08-03 16:50:00|832.54|830.14|833.75|831.35|834.23|831.83|831.58|829.18|0
1659545700000|2022-08-03 16:55:00|833.99|831.59|834.71|832.31|834.95|832.55|832.3|829.9|0
1659546000000|2022-08-03 17:00:00|834.23|831.83|830.37|827.97|834.47|832.07|830.37|827.97|0
1659546300000|2022-08-03 17:05:00|830.62|828.22|831.58|829.18|832.78|830.38|830.13|827.73|0
1659546600000|2022-08-03 17:10:00|831.1|828.7|833.39|830.99|834.23|831.83|831.1|828.7|0
1659546900000|2022-08-03 17:15:00|833.26|830.86|834.95|832.55|834.95|832.55|832.54|830.14|0
1659547200000|2022-08-03 17:20:00|835.19|832.79|834.47|832.07|837.84|835.44|833.5|831.1|0
1659547500000|2022-08-03 17:25:00|834.23|831.83|831.82|829.42|834.95|832.55|831.09|828.69|0
1659547800000|2022-08-03 17:30:00|831.58|829.18|830.61|828.21|832.78|830.38|830.37|827.97|0
1659548100000|2022-08-03 17:35:00|831.09|828.69|833.98|831.58|834.95|832.55|830.74|828.34|0
1659548400000|2022-08-03 17:40:00|834.23|831.83|832.78|830.38|836.4|834|832.3|829.9|0
1659548700000|2022-08-03 17:45:00|833.02|830.62|831.94|829.54|835.91|833.51|831.94|829.54|0
1659549000000|2022-08-03 17:50:00|831.82|829.42|830.13|827.73|832.3|829.9|829.89|827.49|0
1659549300000|2022-08-03 17:55:00|830.37|827.97|832.06|829.66|833.98|831.58|830.13|827.73|0
1659549600000|2022-08-03 18:00:00|832.3|829.9|831.57|829.17|834.95|832.55|830.61|828.21|0
1659549900000|2022-08-03 18:05:00|831.33|828.93|831.09|828.69|832.78|830.38|830.37|827.97|0
1659550200000|2022-08-03 18:10:00|830.85|828.45|829.89|827.49|832.3|829.9|828.92|826.52|0
1659550500000|2022-08-03 18:15:00|830.01|827.61|827.48|825.08|830.85|828.45|827.48|825.08|0
1659550800000|2022-08-03 18:20:00|827.72|825.32|826.76|824.36|827.96|825.56|826.04|823.64|0
1659551100000|2022-08-03 18:25:00|826.52|824.12|828.68|826.28|829.16|826.76|826.04|823.64|0
1659551400000|2022-08-03 18:30:00|828.44|826.04|828.68|826.28|829.64|827.24|826.76|824.36|0
1659551700000|2022-08-03 18:35:00|828.92|826.52|830.37|827.97|830.37|827.97|827.24|824.84|0
1659552000000|2022-08-03 18:40:00|830.13|827.73|831.33|828.93|833.98|831.58|828.92|826.52|0
1659552300000|2022-08-03 18:45:00|831.09|828.69|829.16|826.76|833.26|830.86|828.44|826.04|0
1659552600000|2022-08-03 18:50:00|829.88|827.48|828.2|825.8|831.09|828.69|827.48|825.08|0
1659552900000|2022-08-03 18:55:00|827.96|825.56|829.4|827|830.01|827.61|827|824.6|0
1659553200000|2022-08-03 19:00:00|829.88|827.48|826.51|824.11|831.33|828.93|825.79|823.39|0
1659553500000|2022-08-03 19:05:00|825.79|823.39|828.2|825.8|828.44|826.04|824.59|822.19|0
1659553800000|2022-08-03 19:10:00|828.44|826.04|829.4|827|831.33|828.93|827.96|825.56|0
1659554100000|2022-08-03 19:15:00|829.88|827.48|829.16|826.76|831.81|829.41|828.2|825.8|0
1659554400000|2022-08-03 19:20:00|828.92|826.52|829.16|826.76|830.12|827.72|827.96|825.56|0
1659554700000|2022-08-03 19:25:00|829.64|827.24|829.64|827.24|831.09|828.69|829.16|826.76|0
1659555000000|2022-08-03 19:30:00|829.88|827.48|827.23|824.83|830.36|827.96|827.23|824.83|0
1659555300000|2022-08-03 19:35:00|826.99|824.59|826.75|824.35|827.95|825.55|825.55|823.15|0
1659555600000|2022-08-03 19:40:00|826.51|824.11|822.18|819.78|827.71|825.31|821.7|819.3|0
1659555900000|2022-08-03 19:45:00|823.14|820.74|825.89|823.49|826.61|824.21|822.66|820.26|0
1659556200000|2022-08-03 19:50:00|825.65|823.25|825.41|823.01|826.37|823.97|822.76|820.36|0
1659556500000|2022-08-03 19:55:00|825.17|822.77|835.06|832.66|835.78|833.38|825.17|822.77|0
1659556800000|2022-08-03 20:00:00|833.61|831.21|836.5|834.1|837.71|835.31|833.61|831.21|0
1659557100000|2022-08-03 20:05:00|836.75|834.35|837.93|835.53|838.17|835.77|835.78|833.38|0
1659557400000|2022-08-03 20:10:00|837.69|835.29|836.96|834.56|837.69|835.29|836.24|833.84|0
1659557700000|2022-08-03 20:15:00|837.16|834.36|837.89|835.09|837.89|835.09|837.16|834.36|0
1659558000000|2022-08-03 20:20:00|837.88|835.08|839.82|837.02|839.82|837.02|837.88|835.08|0
1659558300000|2022-08-03 20:25:00|839.7|836.9|838.85|836.05|840.06|837.26|838.85|836.05|0
1659558600000|2022-08-03 20:30:00|838.13|835.33|838.61|835.81|838.98|836.18|837.4|834.6|0
1659558900000|2022-08-03 20:35:00|838.37|835.57|837.64|834.84|838.61|835.81|837.16|834.36|0
1659559200000|2022-08-03 20:40:00|837.53|834.73|836.67|833.87|837.64|834.84|836.43|833.63|0
1659559500000|2022-08-03 20:45:00|836.92|834.12|837.4|834.6|837.64|834.84|836.92|834.12|0
1659559800000|2022-08-03 20:50:00|837.16|834.36|837.64|834.84|837.64|834.84|836.92|834.12|0
1659560100000|2022-08-03 20:55:00|837.77|834.97|838.25|835.45|838.61|835.81|837.64|834.84|0
1659560400000|2022-08-03 21:00:00|838.13|835.33|837.63|834.83|838.13|835.33|837.56|834.76|0
1659560700000|2022-08-03 21:05:00|837.59|834.79|838.16|835.36|838.16|835.36|837.59|834.79|0
1659561000000|2022-08-03 21:10:00|838.12|835.32|838.19|835.39|838.27|835.47|838.02|835.22|0
1659561300000|2022-08-03 21:15:00|838.23|835.43|838.44|835.64|838.59|835.79|838.05|835.25|0
1659561600000|2022-08-03 21:20:00|838.37|835.57|837.91|835.11|838.65|835.85|837.91|835.11|0
1659561900000|2022-08-03 21:25:00|837.84|835.04|837.63|834.83|838.02|835.22|837.52|834.72|0
1659562200000|2022-08-03 21:30:00|837.67|834.87|837.67|834.87|837.67|834.87|837.45|834.65|0
1659562500000|2022-08-03 21:35:00|837.59|834.79|837.63|834.83|837.63|834.83|837.56|834.76|0
1659562800000|2022-08-03 21:40:00|837.67|834.87|837.52|834.72|837.77|834.97|837.48|834.68|0
1659563100000|2022-08-03 21:45:00|837.48|834.68|837.77|834.97|837.77|834.97|837.45|834.65|0
1659563400000|2022-08-03 21:50:00|838.08|835.28|838.08|835.28|838.4|835.6|837.98|835.18|0
1659563700000|2022-08-03 21:55:00|837.77|834.97|837.94|835.14|838.08|835.28|837.45|834.65|0
1659564000000|2022-08-03 22:00:00|838.24|835.44|840.54|837.74|841.02|838.22|838.24|835.44|0
1659564300000|2022-08-03 22:05:00|840.29|837.49|839.33|836.53|840.42|837.62|839.33|836.53|0
1659564600000|2022-08-03 22:10:00|839.21|836.41|838.6|835.8|840.05|837.25|838.36|835.56|0
1659564900000|2022-08-03 22:15:00|838.36|835.56|838.36|835.56|838.84|836.04|837.88|835.08|0
1659565200000|2022-08-03 22:20:00|838.12|835.32|837.63|834.83|838.36|835.56|837.39|834.59|0
1659565500000|2022-08-03 22:25:00|837.76|834.96|837.87|835.07|838.12|835.32|837.39|834.59|0
1659565800000|2022-08-03 22:30:00|837.76|834.96|839.08|836.28|839.21|836.41|837.39|834.59|0
1659566100000|2022-08-03 22:35:00|839.32|836.52|840.05|837.25|840.29|837.49|838.36|835.56|0
1659566400000|2022-08-03 22:40:00|839.57|836.77|839.81|837.01|840.53|837.73|839.08|836.28|0
1659566700000|2022-08-03 22:45:00|839.57|836.77|837.39|834.59|839.81|837.01|837.15|834.35|0
1659567000000|2022-08-03 22:50:00|837.15|834.35|838.11|835.31|838.6|835.8|836.91|834.11|0
1659567300000|2022-08-03 22:55:00|838|835.2|837.39|834.59|838|835.2|836.91|834.11|0
1659567600000|2022-08-03 23:00:00|837.52|834.72|837.87|835.07|839.32|836.52|837.52|834.72|0
1659567900000|2022-08-03 23:05:00|838|835.2|838.24|835.44|839.08|836.28|838|835.2|0
1659568200000|2022-08-03 23:10:00|838.48|835.68|838.48|835.68|839.08|836.28|837.87|835.07|0
1659568500000|2022-08-03 23:15:00|838.6|835.8|838.48|835.68|839.08|836.28|838.48|835.68|0
1659568800000|2022-08-03 23:20:00|838.6|835.8|838.35|835.55|839.08|836.28|838.35|835.55|0
1659569100000|2022-08-03 23:25:00|838.48|835.68|838.11|835.31|838.6|835.8|837.39|834.59|0
1659569400000|2022-08-03 23:30:00|838.35|835.55|838.84|836.04|838.84|836.04|837.87|835.07|0
1659569700000|2022-08-03 23:35:00|838.72|835.92|839.32|836.52|839.56|836.76|838.11|835.31|0
1659570000000|2022-08-03 23:40:00|839.56|836.76|838.84|836.04|839.56|836.76|838.59|835.79|0
1659570300000|2022-08-03 23:45:00|838.96|836.16|838.48|835.68|839.8|837|838.35|835.55|0
1659570600000|2022-08-03 23:50:00|838.35|835.55|838.59|835.79|839.32|836.52|838.35|835.55|0
1659570900000|2022-08-03 23:55:00|838.84|836.04|840.29|837.49|840.29|837.49|838.35|835.55|0
1659571200000|2022-08-04 00:00:00|840.77|837.97|841.49|838.69|842.22|839.42|840.77|837.97|0
1659571500000|2022-08-04 00:05:00|841.25|838.45|840.53|837.73|841.74|838.94|840.53|837.73|0
1659571800000|2022-08-04 00:10:00|840.28|837.48|839.56|836.76|840.77|837.97|838.96|836.16|0
1659572100000|2022-08-04 00:15:00|839.32|836.52|838.11|835.31|839.56|836.76|837.87|835.07|0
1659572400000|2022-08-04 00:20:00|837.87|835.07|837.03|834.23|837.87|835.07|835.45|832.65|0
1659572700000|2022-08-04 00:25:00|836.66|833.86|835.21|832.41|837.14|834.34|834.72|831.92|0
1659573000000|2022-08-04 00:30:00|835.33|832.53|834.97|832.17|835.45|832.65|833.28|830.48|0
1659573300000|2022-08-04 00:35:00|835.09|832.29|836.17|833.37|836.66|833.86|834.72|831.92|0
1659573600000|2022-08-04 00:40:00|836.42|833.62|835.93|833.13|836.42|833.62|833.76|830.96|0
1659573900000|2022-08-04 00:45:00|836.06|833.26|834.96|832.16|836.41|833.61|834.72|831.92|0
1659574200000|2022-08-04 00:50:00|834.85|832.05|834.72|831.92|835.45|832.65|834.48|831.68|0
1659574500000|2022-08-04 00:55:00|834.37|831.57|833.27|830.47|834.37|831.57|833.03|830.23|0
1659574800000|2022-08-04 01:00:00|833.52|830.72|836.55|833.75|836.79|833.99|833.27|830.47|0
1659575100000|2022-08-04 01:05:00|836.79|833.99|835.83|833.03|837.03|834.23|835.35|832.55|0
1659575400000|2022-08-04 01:10:00|835.96|833.16|837.4|834.6|837.75|834.95|835.83|833.03|0
1659575700000|2022-08-04 01:15:00|837.51|834.71|835.59|832.79|837.51|834.71|835.11|832.31|0
1659576000000|2022-08-04 01:20:00|835.48|832.68|835.35|832.55|835.83|833.03|833.91|831.11|0
1659576300000|2022-08-04 01:25:00|835.24|832.44|834.87|832.07|835.59|832.79|834.28|831.48|0
1659576600000|2022-08-04 01:30:00|834.63|831.83|833.91|831.11|835.83|833.03|833.43|830.63|0
1659576900000|2022-08-04 01:35:00|833.67|830.87|832.95|830.15|834.39|831.59|832.71|829.91|0
1659577200000|2022-08-04 01:40:00|832.71|829.91|834.15|831.35|834.39|831.59|832.71|829.91|0
1659577500000|2022-08-04 01:45:00|833.91|831.11|835.11|832.31|835.35|832.55|833.43|830.63|0
1659577800000|2022-08-04 01:50:00|835.35|832.55|836.07|833.27|836.07|833.27|835.35|832.55|0
1659578100000|2022-08-04 01:55:00|835.83|833.03|836.07|833.27|836.31|833.51|835.35|832.55|0
1659578400000|2022-08-04 02:00:00|835.95|833.15|834.87|832.07|836.31|833.51|834.63|831.83|0
1659578700000|2022-08-04 02:05:00|834.75|831.95|835.11|832.31|835.35|832.55|834.63|831.83|0
1659579000000|2022-08-04 02:10:00|835.23|832.43|837.27|834.47|837.75|834.95|835.23|832.43|0
1659579300000|2022-08-04 02:15:00|837.03|834.23|837.27|834.47|837.99|835.19|836.91|834.11|0
1659579600000|2022-08-04 02:20:00|837.03|834.23|838.23|835.43|838.47|835.67|837.03|834.23|0
1659579900000|2022-08-04 02:25:00|838.11|835.31|838.95|836.15|839.67|836.87|838.11|835.31|0
1659580200000|2022-08-04 02:30:00|838.71|835.91|839.19|836.39|839.91|837.11|838.47|835.67|0
1659580500000|2022-08-04 02:35:00|839.43|836.63|840.63|837.83|841.11|838.31|838.94|836.14|0
1659580800000|2022-08-04 02:40:00|840.75|837.95|839.9|837.1|841.11|838.31|839.79|836.99|0
1659581100000|2022-08-04 02:45:00|840.03|837.23|838.7|835.9|840.14|837.34|838.7|835.9|0
1659581400000|2022-08-04 02:50:00|838.94|836.14|839.18|836.38|839.42|836.62|838.7|835.9|0
1659581700000|2022-08-04 02:55:00|839.31|836.51|837.26|834.46|839.66|836.86|837.02|834.22|0
1659582000000|2022-08-04 03:00:00|837.02|834.22|838.46|835.66|838.7|835.9|837.02|834.22|0
1659582300000|2022-08-04 03:05:00|838.7|835.9|837.26|834.46|838.7|835.9|837.26|834.46|0
1659582600000|2022-08-04 03:10:00|837.02|834.22|837.5|834.7|838.22|835.42|837.02|834.22|0
1659582900000|2022-08-04 03:15:00|837.74|834.94|837.26|834.46|837.74|834.94|837.02|834.22|0
1659583200000|2022-08-04 03:20:00|837.5|834.7|837.5|834.7|837.5|834.7|837.02|834.22|0
1659583500000|2022-08-04 03:25:00|837.74|834.94|839.06|836.26|839.18|836.38|837.74|834.94|0
1659583800000|2022-08-04 03:30:00|838.94|836.14|838.94|836.14|840.38|837.58|838.46|835.66|0
1659584100000|2022-08-04 03:35:00|839.06|836.26|839.18|836.38|839.9|837.1|838.94|836.14|0
1659584400000|2022-08-04 03:40:00|839.42|836.62|840.86|838.06|840.86|838.06|838.94|836.14|0
1659584700000|2022-08-04 03:45:00|841.1|838.3|842.54|839.74|842.54|839.74|841.1|838.3|0
1659585000000|2022-08-04 03:50:00|842.43|839.63|841.1|838.3|842.54|839.74|841.1|838.3|0
1659585300000|2022-08-04 03:55:00|840.98|838.18|840.38|837.58|841.46|838.66|840.38|837.58|0
1659585600000|2022-08-04 04:00:00|840.62|837.82|840.14|837.34|840.62|837.82|839.9|837.1|0
1659585900000|2022-08-04 04:05:00|840.38|837.58|839.78|836.98|840.5|837.7|839.42|836.62|0
1659586200000|2022-08-04 04:10:00|839.9|837.1|839.42|836.62|839.9|837.1|838.7|835.9|0
1659586500000|2022-08-04 04:15:00|839.54|836.74|839.66|836.86|840.14|837.34|839.54|836.74|0
1659586800000|2022-08-04 04:20:00|839.78|836.98|840.5|837.7|840.62|837.82|839.66|836.86|0
1659587100000|2022-08-04 04:25:00|840.38|837.58|840.38|837.58|840.86|838.06|840.14|837.34|0
1659587400000|2022-08-04 04:30:00|840.26|837.46|838.93|836.13|840.26|837.46|838.93|836.13|0
1659587700000|2022-08-04 04:35:00|838.82|836.02|839.41|836.61|839.41|836.61|838.45|835.65|0
1659588000000|2022-08-04 04:40:00|839.3|836.5|839.41|836.61|839.41|836.61|839.17|836.37|0
1659588300000|2022-08-04 04:45:00|839.17|836.37|838.93|836.13|839.3|836.5|838.69|835.89|0
1659588600000|2022-08-04 04:50:00|838.69|835.89|839.41|836.61|839.41|836.61|838.21|835.41|0
1659588900000|2022-08-04 04:55:00|839.17|836.37|839.65|836.85|839.89|837.09|838.93|836.13|0
1659589200000|2022-08-04 05:00:00|839.54|836.74|839.54|836.74|839.65|836.85|837.97|835.17|0
1659589500000|2022-08-04 05:05:00|839.65|836.85|841.33|838.53|841.33|838.53|839.54|836.74|0
1659589800000|2022-08-04 05:10:00|841.22|838.42|841.33|838.53|841.81|839.01|840.13|837.33|0
1659590100000|2022-08-04 05:15:00|841.46|838.66|839.54|836.74|841.46|838.66|839.17|836.37|0
1659590400000|2022-08-04 05:20:00|839.65|836.85|838.69|835.89|840.13|837.33|838.69|835.89|0
1659590700000|2022-08-04 05:25:00|838.45|835.65|839.41|836.61|839.65|836.85|838.21|835.41|0
1659591000000|2022-08-04 05:30:00|839.17|836.37|838.21|835.41|840.37|837.57|837.61|834.81|0
1659591300000|2022-08-04 05:35:00|837.97|835.17|839.05|836.25|839.17|836.37|837.49|834.69|0
1659591600000|2022-08-04 05:40:00|838.93|836.13|839.17|836.37|839.41|836.61|837.97|835.17|0
1659591900000|2022-08-04 05:45:00|839.41|836.61|840.61|837.81|840.85|838.05|839.41|836.61|0
1659592200000|2022-08-04 05:50:00|840.73|837.93|839.41|836.61|840.85|838.05|838.69|835.89|0
1659592500000|2022-08-04 05:55:00|839.29|836.49|841.21|838.41|841.57|838.77|838.45|835.65|0
1659592800000|2022-08-04 06:00:00|841.33|838.53|840.85|838.05|842.53|839.73|840.37|837.57|0
1659593100000|2022-08-04 06:05:00|841.09|838.29|840.37|837.57|841.33|838.53|839.17|836.37|0
1659593400000|2022-08-04 06:10:00|839.89|837.09|840.37|837.57|841.81|839.01|839.89|837.09|0
1659593700000|2022-08-04 06:15:00|840.61|837.81|841.33|838.53|842.05|839.25|840.61|837.81|0
1659594000000|2022-08-04 06:20:00|841.45|838.65|840.73|837.93|841.57|838.77|840.25|837.45|0
1659594300000|2022-08-04 06:25:00|840.61|837.81|840.6|837.8|840.85|838.05|839.4|836.6|0
1659594600000|2022-08-04 06:30:00|840.97|838.17|839.29|836.49|841.81|839.01|839.16|836.36|0
1659594900000|2022-08-04 06:35:00|839.4|836.6|840.25|837.45|840.84|838.04|839.16|836.36|0
1659595200000|2022-08-04 06:40:00|840.12|837.32|840.25|837.45|840.84|838.04|839.64|836.84|0
1659595500000|2022-08-04 06:45:00|840.36|837.56|840.6|837.8|841.08|838.28|840.12|837.32|0
1659595800000|2022-08-04 06:50:00|840.84|838.04|841.45|838.65|842.04|839.24|840.84|838.04|0
1659596100000|2022-08-04 06:55:00|841.32|838.52|842.28|839.48|842.52|839.72|840.84|838.04|0
1659596400000|2022-08-04 07:00:00|841.8|839|840.36|837.56|843.25|840.45|839.64|836.84|0
1659596700000|2022-08-04 07:05:00|840.16|837.76|836.8|834.4|840.4|838|835.84|833.44|0
1659597000000|2022-08-04 07:10:00|837.04|834.64|838.12|835.72|839.81|837.41|837.04|834.64|0
1659597300000|2022-08-04 07:15:00|837.76|835.36|836.44|834.04|838.96|836.56|836.08|833.68|0
1659597600000|2022-08-04 07:20:00|836.32|833.92|835.36|832.96|838|835.6|835.12|832.72|0
1659597900000|2022-08-04 07:25:00|835.6|833.2|834.4|832|835.72|833.32|834.4|832|0
1659598200000|2022-08-04 07:30:00|834.16|831.76|834.88|832.48|835.12|832.72|832.72|830.32|0
1659598500000|2022-08-04 07:35:00|835|832.6|836.08|833.68|836.08|833.68|833.8|831.4|0
1659598800000|2022-08-04 07:40:00|836.2|833.8|836.8|834.4|837.28|834.88|836.2|833.8|0
1659599100000|2022-08-04 07:45:00|836.92|834.52|836.8|834.4|837.4|835|836.31|833.91|0
1659599400000|2022-08-04 07:50:00|836.68|834.28|836.92|834.52|837.04|834.64|835.35|832.95|0
1659599700000|2022-08-04 07:55:00|837.03|834.63|836.31|833.91|837.88|835.48|835.11|832.71|0
1659600000000|2022-08-04 08:00:00|836.07|833.67|839.44|837.04|839.92|837.52|836.07|833.67|0
1659600300000|2022-08-04 08:05:00|839.2|836.8|837.99|835.59|839.44|837.04|837.99|835.59|0
1659600600000|2022-08-04 08:10:00|838.23|835.83|837.75|835.35|839.32|836.92|837.64|835.24|0
1659600900000|2022-08-04 08:15:00|837.64|835.24|835.11|832.71|837.88|835.48|835|832.6|0
1659601200000|2022-08-04 08:20:00|835.24|832.84|836.07|833.67|836.79|834.39|834.87|832.47|0
1659601500000|2022-08-04 08:25:00|836.2|833.8|837.51|835.11|837.75|835.35|836.2|833.8|0
1659601800000|2022-08-04 08:30:00|837.4|835|837.99|835.59|838.23|835.83|837.03|834.63|0
1659602100000|2022-08-04 08:35:00|837.75|835.35|838.6|836.2|838.95|836.55|837.64|835.24|0
1659602400000|2022-08-04 08:40:00|838.47|836.07|838.95|836.55|839.56|837.16|838.23|835.83|0
1659602700000|2022-08-04 08:45:00|839.19|836.79|838.95|836.55|839.32|836.92|838.47|836.07|0
1659603000000|2022-08-04 08:50:00|839.08|836.68|838.47|836.07|839.8|837.4|838.35|835.95|0
1659603300000|2022-08-04 08:55:00|838.59|836.19|839.43|837.03|839.67|837.27|838.47|836.07|0
1659603600000|2022-08-04 09:00:00|839.31|836.91|838.95|836.55|839.43|837.03|838.47|836.07|0
1659603900000|2022-08-04 09:05:00|839.19|836.79|839.43|837.03|841.24|838.84|839.19|836.79|0
1659604200000|2022-08-04 09:10:00|839.19|836.79|837.51|835.11|839.31|836.91|837.03|834.63|0
1659604500000|2022-08-04 09:15:00|837.27|834.87|836.79|834.39|837.75|835.35|835.83|833.43|0
1659604800000|2022-08-04 09:20:00|836.55|834.15|835.11|832.71|836.55|834.15|835.11|832.71|0
1659605100000|2022-08-04 09:25:00|834.63|832.23|831.51|829.11|834.63|832.23|831.27|828.87|0
1659605400000|2022-08-04 09:30:00|831.75|829.35|834.27|831.87|834.27|831.87|831.27|828.87|0
1659605700000|2022-08-04 09:35:00|834.39|831.99|832.95|830.55|834.62|832.22|832.71|830.31|0
1659606000000|2022-08-04 09:40:00|833.07|830.67|833.66|831.26|833.66|831.26|832.71|830.31|0
1659606300000|2022-08-04 09:45:00|833.18|830.78|829.11|826.71|833.66|831.26|828.75|826.35|0
1659606600000|2022-08-04 09:50:00|828.87|826.47|830.07|827.67|830.31|827.91|827.91|825.51|0
1659606900000|2022-08-04 09:55:00|830.79|828.39|829.83|827.43|830.79|828.39|829.11|826.71|0
1659607200000|2022-08-04 10:00:00|829.95|827.55|825.75|823.35|830.31|827.91|825.75|823.35|0
1659607500000|2022-08-04 10:05:00|825.99|823.59|826.47|824.07|826.71|824.31|824.79|822.39|0
1659607800000|2022-08-04 10:10:00|826.23|823.83|825.03|822.63|827.19|824.79|825.03|822.63|0
1659608100000|2022-08-04 10:15:00|824.79|822.39|823.6|821.2|824.92|822.52|823|820.6|0
1659608400000|2022-08-04 10:20:00|823.36|820.96|823.83|821.43|824.55|822.15|822.88|820.48|0
1659608700000|2022-08-04 10:25:00|823.96|821.56|823.87|821.47|825.03|822.63|823.52|821.12|0
1659609000000|2022-08-04 10:30:00|823.63|821.23|821.24|818.84|824.83|822.43|820.76|818.36|0
1659609300000|2022-08-04 10:35:00|821.12|818.72|819.56|817.16|822.43|820.03|819.33|816.93|0
1659609600000|2022-08-04 10:40:00|819.8|817.4|822.67|820.27|822.67|820.27|819.56|817.16|0
1659609900000|2022-08-04 10:45:00|822.43|820.03|822.91|820.51|823.39|820.99|821.96|819.56|0
1659610200000|2022-08-04 10:50:00|822.8|820.4|824.11|821.71|824.59|822.19|822.67|820.27|0
1659610500000|2022-08-04 10:55:00|824.35|821.95|824.95|822.55|825.3|822.9|823.99|821.59|0
1659610800000|2022-08-04 11:00:00|825.07|822.67|824.83|822.43|827.22|824.82|823.87|821.47|0
1659611100000|2022-08-04 11:05:00|824.71|822.31|826.74|824.34|826.98|824.58|823.63|821.23|0
1659611400000|2022-08-04 11:10:00|826.5|824.1|827.94|825.54|828.42|826.02|826.5|824.1|0
1659611700000|2022-08-04 11:15:00|827.7|825.3|828.18|825.78|828.78|826.38|826.98|824.58|0
1659612000000|2022-08-04 11:20:00|828.42|826.02|830.09|827.69|830.09|827.69|828.42|826.02|0
1659612300000|2022-08-04 11:25:00|829.98|827.58|830.33|827.93|830.57|828.17|828.89|826.49|0
1659612600000|2022-08-04 11:30:00|830.57|828.17|828.41|826.01|830.57|828.17|828.18|825.78|0
1659612900000|2022-08-04 11:35:00|828.65|826.25|827.7|825.3|829.61|827.21|827.7|825.3|0
1659613200000|2022-08-04 11:40:00|827.94|825.54|829.13|826.73|829.13|826.73|827.46|825.06|0
1659613500000|2022-08-04 11:45:00|829.37|826.97|830.09|827.69|831.53|829.13|829.37|826.97|0
1659613800000|2022-08-04 11:50:00|830.33|827.93|832.25|829.85|832.25|829.85|829.85|827.45|0
1659614100000|2022-08-04 11:55:00|832.49|830.09|834.89|832.49|835.02|832.62|831.53|829.13|0
1659614400000|2022-08-04 12:00:00|834.65|832.25|832.25|829.85|835.85|833.45|831.29|828.89|0
1659614700000|2022-08-04 12:05:00|832.01|829.61|832.73|830.33|832.73|830.33|830.81|828.41|0
1659615000000|2022-08-04 12:10:00|832.97|830.57|834.89|832.49|835.01|832.61|832.49|830.09|0
1659615300000|2022-08-04 12:15:00|835.13|832.73|832.73|830.33|835.25|832.85|832.49|830.09|0
1659615600000|2022-08-04 12:20:00|832.49|830.09|831.77|829.37|833.21|830.81|831.29|828.89|0
1659615900000|2022-08-04 12:25:00|832.01|829.61|831.17|828.77|832.49|830.09|830.57|828.17|0
1659616200000|2022-08-04 12:30:00|831.29|828.89|829.13|826.73|833.45|831.05|828.65|826.25|0
1659616500000|2022-08-04 12:35:00|828.89|826.49|827.45|825.05|830.09|827.69|827.45|825.05|0
1659616800000|2022-08-04 12:40:00|827.69|825.29|828.3|825.9|828.89|826.49|827.45|825.05|0
1659617100000|2022-08-04 12:45:00|828.17|825.77|828.41|826.01|830.81|828.41|827.69|825.29|0
1659617400000|2022-08-04 12:50:00|828.65|826.25|826.01|823.61|829.37|826.97|825.3|822.9|0
1659617700000|2022-08-04 12:55:00|826.25|823.85|826.97|824.57|827.45|825.05|826.25|823.85|0
1659618000000|2022-08-04 13:00:00|827.45|825.05|833.69|831.29|834.41|832.01|827.21|824.81|0
1659618300000|2022-08-04 13:05:00|833.93|831.53|834.13|831.73|835.61|833.21|832.01|829.61|0
1659618600000|2022-08-04 13:10:00|834.37|831.97|833.41|831.01|834.61|832.21|832.21|829.81|0
1659618900000|2022-08-04 13:15:00|833.17|830.77|838.45|836.05|838.93|836.53|832.45|830.05|0
1659619200000|2022-08-04 13:20:00|838.21|835.81|836.53|834.13|839.41|837.01|836.29|833.89|0
1659619500000|2022-08-04 13:25:00|836.77|834.37|836.53|834.13|839.41|837.01|836.29|833.89|0
1659619800000|2022-08-04 13:30:00|836.29|833.89|841.1|838.7|842.3|839.9|834.98|832.58|0
1659620100000|2022-08-04 13:35:00|842.06|839.66|844.46|842.06|845.18|842.78|837.01|834.61|0
1659620400000|2022-08-04 13:40:00|843.74|841.34|832.21|829.81|844.7|842.3|831.62|829.22|0
1659620700000|2022-08-04 13:45:00|831.73|829.33|833.65|831.25|835.33|832.93|829.81|827.41|0
1659621000000|2022-08-04 13:50:00|833.89|831.49|834.85|832.45|840.61|838.21|832.58|830.18|0
1659621300000|2022-08-04 13:55:00|835.09|832.69|835.77|833.37|836.53|834.13|831.7|829.3|0
1659621600000|2022-08-04 14:00:00|835.29|832.89|831.94|829.54|837.21|834.81|831.34|828.94|0
1659621900000|2022-08-04 14:05:00|832.42|830.02|834.57|832.17|836.13|833.73|829.78|827.38|0
1659622200000|2022-08-04 14:10:00|834.09|831.69|838.4|836|838.88|836.48|833.13|830.73|0
1659622500000|2022-08-04 14:15:00|837.92|835.52|843.08|840.68|847.28|844.88|835.77|833.37|0
1659622800000|2022-08-04 14:20:00|843.32|840.92|842.96|840.56|846.32|843.92|840.08|837.68|0
1659623100000|2022-08-04 14:25:00|843.2|840.8|844.4|842|845.84|843.44|839.84|837.44|0
1659623400000|2022-08-04 14:30:00|844.88|842.48|849.92|847.52|850.64|848.24|842.72|840.32|0
1659623700000|2022-08-04 14:35:00|850.4|848|853.29|850.89|854.73|852.33|850.16|847.76|0
1659624000000|2022-08-04 14:40:00|853.53|851.13|851.79|849.39|854.97|852.57|849.44|847.04|0
1659624300000|2022-08-04 14:45:00|852.75|850.35|844.35|841.95|852.75|850.35|843.15|840.75|0
1659624600000|2022-08-04 14:50:00|844.11|841.71|841.95|839.55|845.31|842.91|841.23|838.83|0
1659624900000|2022-08-04 14:55:00|841.47|839.07|840.51|838.11|842.07|839.67|837.88|835.48|0
1659625200000|2022-08-04 15:00:00|840.27|837.87|842.43|840.03|842.91|840.51|837.64|835.24|0
1659625500000|2022-08-04 15:05:00|842.67|840.27|841.71|839.31|842.67|840.27|838.36|835.96|0
1659625800000|2022-08-04 15:10:00|841.95|839.55|847.94|845.54|847.94|845.54|840.03|837.63|0
1659626100000|2022-08-04 15:15:00|848.66|846.26|844.35|841.95|850.1|847.7|843.15|840.75|0
1659626400000|2022-08-04 15:20:00|844.11|841.71|846.55|844.15|846.79|844.39|839.55|837.15|0
1659626700000|2022-08-04 15:25:00|846.31|843.91|845.96|843.56|848.61|846.21|843.07|840.67|0
1659627000000|2022-08-04 15:30:00|845.72|843.32|843.79|841.39|846.2|843.8|841.87|839.47|0
1659627300000|2022-08-04 15:35:00|843.31|840.91|851.49|849.09|851.49|849.09|842.83|840.43|0
1659627600000|2022-08-04 15:40:00|851.25|848.85|846.68|844.28|851.49|849.09|845.48|843.08|0
1659627900000|2022-08-04 15:45:00|846.2|843.8|841.15|838.75|846.44|844.04|840.19|837.79|0
1659628200000|2022-08-04 15:50:00|841.39|838.99|837.07|834.67|841.63|839.23|836.11|833.71|0
1659628500000|2022-08-04 15:55:00|837.31|834.91|836.83|834.43|838.51|836.11|835.39|832.99|0
1659628800000|2022-08-04 16:00:00|836.59|834.19|840.31|837.91|840.67|838.27|835.63|833.23|0
1659629100000|2022-08-04 16:05:00|840.43|838.03|838.02|835.62|840.91|838.51|837.78|835.38|0
1659629400000|2022-08-04 16:10:00|838.26|835.86|836.82|834.42|838.5|836.1|833.7|831.3|0
1659629700000|2022-08-04 16:15:00|837.3|834.9|837.54|835.14|840.19|837.79|836.58|834.18|0
1659630000000|2022-08-04 16:20:00|837.78|835.38|835.14|832.74|838.74|836.34|834.9|832.5|0
1659630300000|2022-08-04 16:25:00|834.9|832.5|834.18|831.78|835.62|833.22|833.94|831.54|0
1659630600000|2022-08-04 16:30:00|834.42|832.02|835.38|832.98|838.02|835.62|834.42|832.02|0
1659630900000|2022-08-04 16:35:00|835.14|832.74|837.3|834.9|838.98|836.58|835.14|832.74|0
1659631200000|2022-08-04 16:40:00|837.54|835.14|839.22|836.82|841.87|839.47|836.58|834.18|0
1659631500000|2022-08-04 16:45:00|838.98|836.58|848.12|845.72|848.84|846.44|838.98|836.58|0
1659631800000|2022-08-04 16:50:00|848.6|846.2|846.19|843.79|848.84|846.44|845.35|842.95|0
1659632100000|2022-08-04 16:55:00|845.95|843.55|847.63|845.23|848.36|845.96|845.71|843.31|0
1659632400000|2022-08-04 17:00:00|847.88|845.48|846.67|844.27|847.88|845.48|843.55|841.15|0
1659632700000|2022-08-04 17:05:00|846.91|844.51|843.06|840.66|847.87|845.47|842.82|840.42|0
1659633000000|2022-08-04 17:10:00|843.3|840.9|840.9|838.5|844.51|842.11|840.18|837.78|0
1659633300000|2022-08-04 17:15:00|841.14|838.74|839.7|837.3|841.38|838.98|838.5|836.1|0
1659633600000|2022-08-04 17:20:00|839.46|837.06|839.22|836.82|843.78|841.38|837.3|834.9|0
1659633900000|2022-08-04 17:25:00|838.98|836.58|836.82|834.42|838.98|836.58|835.86|833.46|0
1659634200000|2022-08-04 17:30:00|837.3|834.9|834.66|832.26|838.74|836.34|834.66|832.26|0
1659634500000|2022-08-04 17:35:00|834.42|832.02|835.14|832.74|835.38|832.98|833.46|831.06|0
1659634800000|2022-08-04 17:40:00|834.9|832.5|837.06|834.66|838.74|836.34|834.18|831.78|0
1659635100000|2022-08-04 17:45:00|837.3|834.9|832.02|829.62|838.74|836.34|832.02|829.62|0
1659635400000|2022-08-04 17:50:00|832.26|829.86|835.13|832.73|836.09|833.69|832.14|829.74|0
1659635700000|2022-08-04 17:55:00|835.37|832.97|836.33|833.93|838.74|836.34|835.13|832.73|0
1659636000000|2022-08-04 18:00:00|836.57|834.17|835.13|832.73|838.25|835.85|835.13|832.73|0
1659636300000|2022-08-04 18:05:00|835.37|832.97|838.25|835.85|838.73|836.33|834.17|831.77|0
1659636600000|2022-08-04 18:10:00|838.49|836.09|839.69|837.29|841.62|839.22|837.05|834.65|0
1659636900000|2022-08-04 18:15:00|840.17|837.77|837.29|834.89|840.41|838.01|837.05|834.65|0
1659637200000|2022-08-04 18:20:00|837.53|835.13|839.69|837.29|839.93|837.53|837.29|834.89|0
1659637500000|2022-08-04 18:25:00|839.45|837.05|836.09|833.69|839.93|837.53|835.37|832.97|0
1659637800000|2022-08-04 18:30:00|835.85|833.45|836.09|833.69|836.46|834.06|834.17|831.77|0
1659638100000|2022-08-04 18:35:00|835.85|833.45|837.77|835.37|840.17|837.77|835.85|833.45|0
1659638400000|2022-08-04 18:40:00|838.25|835.85|836.81|834.41|841.61|839.21|836.81|834.41|0
1659638700000|2022-08-04 18:45:00|837.05|834.65|836.33|833.93|839.21|836.81|835.61|833.21|0
1659639000000|2022-08-04 18:50:00|836.09|833.69|834.89|832.49|836.33|833.93|832.97|830.57|0
1659639300000|2022-08-04 18:55:00|835.13|832.73|835.61|833.21|836.57|834.17|833.69|831.29|0
1659639600000|2022-08-04 19:00:00|836.09|833.69|834.53|832.13|837.29|834.89|834.41|832.01|0
1659639900000|2022-08-04 19:05:00|834.65|832.25|833.93|831.53|836.33|833.93|833.45|831.05|0
1659640200000|2022-08-04 19:10:00|833.69|831.29|830.57|828.17|834.05|831.65|829.61|827.21|0
1659640500000|2022-08-04 19:15:00|830.09|827.69|829.61|827.21|831.05|828.65|828.41|826.01|0
1659640800000|2022-08-04 19:20:00|829.37|826.97|833.21|830.81|833.45|831.05|829.37|826.97|0
1659641100000|2022-08-04 19:25:00|833.45|831.05|832.01|829.61|834.65|832.25|831.05|828.65|0
1659641400000|2022-08-04 19:30:00|831.77|829.37|835.87|833.47|836.57|834.17|831.77|829.37|0
1659641700000|2022-08-04 19:35:00|836.11|833.71|836.11|833.71|836.35|833.95|832.51|830.11|0
1659642000000|2022-08-04 19:40:00|836.48|834.08|840.44|838.04|840.44|838.04|835.87|833.47|0
1659642300000|2022-08-04 19:45:00|840.2|837.8|839.95|837.55|841.4|839|838.27|835.87|0
1659642600000|2022-08-04 19:50:00|837.79|835.39|837.79|835.39|839.47|837.07|836.83|834.43|0
1659642900000|2022-08-04 19:55:00|838.27|835.87|837.07|834.67|840.68|838.28|836.11|833.71|0
1659643200000|2022-08-04 20:00:00|836.59|834.19|833.23|830.83|836.59|834.19|832.27|829.87|0
1659643500000|2022-08-04 20:05:00|833.71|831.31|835.87|833.47|835.87|833.47|833.47|831.07|0
1659643800000|2022-08-04 20:10:00|835.63|833.23|836.59|834.19|837.31|834.91|835.39|832.99|0
1659644100000|2022-08-04 20:15:00|837.51|834.71|837.51|834.71|838.71|835.91|837.27|834.47|0
1659644400000|2022-08-04 20:20:00|837.39|834.59|837.75|834.95|838.23|835.43|837.27|834.47|0
1659644700000|2022-08-04 20:25:00|837.51|834.71|837.51|834.71|837.75|834.95|837.27|834.47|0
1659645000000|2022-08-04 20:30:00|837.75|834.95|837.27|834.47|837.75|834.95|837.03|834.23|0
1659645300000|2022-08-04 20:35:00|836.55|833.75|837.03|834.23|837.51|834.71|836.3|833.5|0
1659645600000|2022-08-04 20:40:00|837.27|834.47|837.75|834.95|837.75|834.95|837.03|834.23|0
1659645900000|2022-08-04 20:45:00|837.51|834.71|836.78|833.98|837.51|834.71|836.06|833.26|0
1659646200000|2022-08-04 20:50:00|836.54|833.74|836.78|833.98|837.02|834.22|836.3|833.5|0
1659646500000|2022-08-04 20:55:00|836.91|834.11|837.87|835.07|837.87|835.07|836.78|833.98|0
1659646800000|2022-08-04 21:00:00|837.29|834.49|837.05|834.25|837.29|834.49|837.05|834.25|0
1659647100000|2022-08-04 21:05:00|837.16|834.36|837.08|834.28|837.16|834.36|837.05|834.25|0
1659647400000|2022-08-04 21:10:00|837.16|834.36|836.88|834.08|837.16|834.36|836.71|833.91|0
1659647700000|2022-08-04 21:15:00|836.77|833.97|836.6|833.8|836.77|833.97|836.6|833.8|0
1659648000000|2022-08-04 21:20:00|836.64|833.84|836.98|834.18|836.98|834.18|836.64|833.84|0
1659648300000|2022-08-04 21:25:00|837.02|834.22|837.05|834.25|837.08|834.28|836.92|834.12|0
1659648900000|2022-08-04 21:35:00|836.86|834.06|837.08|834.28|837.29|834.49|836.86|834.06|0
1659649200000|2022-08-04 21:40:00|836.98|834.18|836.53|833.73|837.05|834.25|836.35|833.55|0
1659649500000|2022-08-04 21:45:00|836.28|833.48|836.45|833.65|836.85|834.05|835.92|833.12|0
1659649800000|2022-08-04 21:50:00|836.53|833.73|836.13|833.33|836.81|834.01|835.89|833.09|0
1659650100000|2022-08-04 21:55:00|836.24|833.44|836.6|833.8|836.91|834.11|836.24|833.44|0
1659650400000|2022-08-04 22:00:00|837.62|834.82|837.26|834.46|838.46|835.66|837.14|834.34|0
1659650700000|2022-08-04 22:05:00|837.14|834.34|838.94|836.14|838.94|836.14|836.78|833.98|0
1659651000000|2022-08-04 22:10:00|838.7|835.9|838.58|835.78|839.42|836.62|837.74|834.94|0
1659651300000|2022-08-04 22:15:00|838.46|835.66|837.5|834.7|838.46|835.66|837.26|834.46|0
1659651600000|2022-08-04 22:20:00|837.38|834.58|836.78|833.98|837.38|834.58|835.81|833.01|0
1659651900000|2022-08-04 22:25:00|836.9|834.1|837.26|834.46|837.74|834.94|836.9|834.1|0
1659652200000|2022-08-04 22:30:00|837.14|834.34|836.29|833.49|837.26|834.46|836.05|833.25|0
1659652500000|2022-08-04 22:35:00|836.42|833.62|836.05|833.25|836.77|833.97|835.81|833.01|0
1659652800000|2022-08-04 22:40:00|835.81|833.01|836.29|833.49|836.29|833.49|835.33|832.53|0
1659653100000|2022-08-04 22:45:00|836.42|833.62|836.53|833.73|836.77|833.97|836.05|833.25|0
1659653400000|2022-08-04 22:50:00|836.66|833.86|836.29|833.49|836.77|833.97|836.05|833.25|0
1659653700000|2022-08-04 22:55:00|836.53|833.73|836.53|833.73|836.53|833.73|835.81|833.01|0
1659654000000|2022-08-04 23:00:00|836.29|833.49|834.85|832.05|836.53|833.73|834.13|831.33|0
1659654300000|2022-08-04 23:05:00|834.37|831.57|833.77|830.97|834.37|831.57|833.05|830.25|0
1659654600000|2022-08-04 23:10:00|833.65|830.85|834.13|831.33|834.13|831.33|832.69|829.89|0
1659654900000|2022-08-04 23:15:00|834.01|831.21|834.13|831.33|834.37|831.57|833.41|830.61|0
1659655200000|2022-08-04 23:20:00|834.01|831.21|833.65|830.85|834.37|831.57|833.41|830.61|0
1659655500000|2022-08-04 23:25:00|833.77|830.97|834.37|831.57|834.37|831.57|833.65|830.85|0
1659655800000|2022-08-04 23:30:00|834.61|831.81|833.65|830.85|834.61|831.81|833.05|830.25|0
1659656100000|2022-08-04 23:35:00|833.77|830.97|833.41|830.61|833.77|830.97|833.17|830.37|0
1659656400000|2022-08-04 23:40:00|833.65|830.85|833.4|830.6|833.89|831.09|833.4|830.6|0
1659656700000|2022-08-04 23:45:00|833.16|830.36|833.05|830.25|833.89|831.09|832.92|830.12|0
1659657000000|2022-08-04 23:50:00|832.92|830.12|833.88|831.08|833.88|831.08|832.92|830.12|0
1659657300000|2022-08-04 23:55:00|833.64|830.84|836.05|833.25|836.05|833.25|833.64|830.84|0
1659657600000|2022-08-05 00:00:00|835.33|832.53|835.69|832.89|835.93|833.13|833.05|830.25|0
1659657900000|2022-08-05 00:05:00|835.56|832.76|834.84|832.04|836.29|833.49|834.36|831.56|0
1659658200000|2022-08-05 00:10:00|834.6|831.8|834.12|831.32|835.08|832.28|833.88|831.08|0
1659658500000|2022-08-05 00:15:00|833.64|830.84|832.92|830.12|834.12|831.32|831.96|829.16|0
1659658800000|2022-08-05 00:20:00|833.05|830.25|832.92|830.12|833.16|830.36|831.96|829.16|0
1659659100000|2022-08-05 00:25:00|832.68|829.88|832.57|829.77|832.92|830.12|832.33|829.53|0
1659659400000|2022-08-05 00:30:00|832.68|829.88|833.16|830.36|833.16|830.36|832.2|829.4|0
1659659700000|2022-08-05 00:35:00|832.92|830.12|833.4|830.6|833.4|830.6|832.44|829.64|0
1659660000000|2022-08-05 00:40:00|833.28|830.48|834.84|832.04|834.84|832.04|833.16|830.36|0
1659660300000|2022-08-05 00:45:00|834.6|831.8|833.88|831.08|834.6|831.8|833.52|830.72|0
1659660600000|2022-08-05 00:50:00|833.76|830.96|833.04|830.24|833.76|830.96|832.68|829.88|0
1659660900000|2022-08-05 00:55:00|833.16|830.36|833.16|830.36|833.28|830.48|832.2|829.4|0
1659661200000|2022-08-05 01:00:00|833.4|830.6|832.8|830|833.4|830.6|832.68|829.88|0
1659661500000|2022-08-05 01:05:00|832.68|829.88|830.28|827.48|832.92|830.12|829.32|826.52|0
1659661800000|2022-08-05 01:10:00|830.4|827.6|830.04|827.24|831|828.2|830.04|827.24|0
1659662100000|2022-08-05 01:15:00|829.8|827|828.72|825.92|830.28|827.48|828.6|825.8|0
1659662400000|2022-08-05 01:20:00|828.6|825.8|828.36|825.56|829.08|826.28|828.12|825.32|0
1659662700000|2022-08-05 01:25:00|828.6|825.8|830.03|827.23|830.03|827.23|828.6|825.8|0
1659663000000|2022-08-05 01:30:00|829.79|826.99|831.47|828.67|831.47|828.67|829.79|826.99|0
1659663300000|2022-08-05 01:35:00|831.71|828.91|830.88|828.08|832.19|829.39|830.51|827.71|0
1659663600000|2022-08-05 01:40:00|830.99|828.19|829.31|826.51|830.99|828.19|828.59|825.79|0
1659663900000|2022-08-05 01:45:00|829.07|826.27|826.67|823.87|829.55|826.75|826.67|823.87|0
1659664200000|2022-08-05 01:50:00|826.8|824|826.43|823.63|827.63|824.83|825.95|823.15|0
1659664500000|2022-08-05 01:55:00|826.56|823.76|826.8|824|826.91|824.11|825.95|823.15|0
1659664800000|2022-08-05 02:00:00|826.67|823.87|827.39|824.59|827.87|825.07|826.19|823.39|0
1659665100000|2022-08-05 02:05:00|827.52|824.72|827.15|824.35|827.52|824.72|826.43|823.63|0
1659665400000|2022-08-05 02:10:00|827.28|824.48|827.39|824.59|827.63|824.83|826.67|823.87|0
1659665700000|2022-08-05 02:15:00|827.28|824.48|827.87|825.07|827.87|825.07|827.28|824.48|0
1659666000000|2022-08-05 02:20:00|827.63|824.83|826.91|824.11|827.63|824.83|826.67|823.87|0
1659666300000|2022-08-05 02:25:00|826.8|824|826.67|823.87|826.91|824.11|826.19|823.39|0
1659666600000|2022-08-05 02:30:00|826.43|823.63|824.51|821.71|826.43|823.63|824.51|821.71|0
1659666900000|2022-08-05 02:35:00|824.75|821.95|826.43|823.63|826.43|823.63|824.75|821.95|0
1659667200000|2022-08-05 02:40:00|826.31|823.51|825.95|823.15|826.43|823.63|825.71|822.91|0
1659667500000|2022-08-05 02:45:00|826.07|823.27|826.19|823.39|826.43|823.63|825.95|823.15|0
1659667800000|2022-08-05 02:50:00|826.07|823.27|825.71|822.91|826.43|823.63|825.71|822.91|0
1659668100000|2022-08-05 02:55:00|825.83|823.03|826.19|823.39|826.19|823.39|825.71|822.91|0
1659668400000|2022-08-05 03:00:00|825.95|823.15|825.71|822.91|826.19|823.39|825.47|822.67|0
1659668700000|2022-08-05 03:05:00|825.95|823.15|827.39|824.59|827.63|824.83|825.95|823.15|0
1659669000000|2022-08-05 03:10:00|827.27|824.47|828.58|825.78|829.06|826.26|826.91|824.11|0
1659669300000|2022-08-05 03:15:00|828.82|826.02|828.1|825.3|828.82|826.02|828.1|825.3|0
1659669600000|2022-08-05 03:20:00|828.23|825.43|827.38|824.58|828.47|825.67|827.14|824.34|0
1659669900000|2022-08-05 03:25:00|827.27|824.47|827.38|824.58|827.75|824.95|827.14|824.34|0
1659670200000|2022-08-05 03:30:00|827.14|824.34|827.86|825.06|827.86|825.06|827.03|824.23|0
1659670500000|2022-08-05 03:35:00|827.75|824.95|827.14|824.34|827.86|825.06|827.14|824.34|0
1659670800000|2022-08-05 03:40:00|827.27|824.47|828.1|825.3|828.23|825.43|827.14|824.34|0
1659671100000|2022-08-05 03:45:00|828.23|825.43|828.58|825.78|828.58|825.78|827.86|825.06|0
1659671400000|2022-08-05 03:50:00|828.47|825.67|827.62|824.82|828.47|825.67|827.62|824.82|0
1659671700000|2022-08-05 03:55:00|827.14|824.34|826.9|824.1|827.62|824.82|826.9|824.1|0
1659672000000|2022-08-05 04:00:00|827.14|824.34|827.14|824.34|827.27|824.47|826.66|823.86|0
1659672300000|2022-08-05 04:05:00|826.9|824.1|826.9|824.1|826.9|824.1|826.42|823.62|0
1659672600000|2022-08-05 04:10:00|826.66|823.86|826.66|823.86|826.66|823.86|825.94|823.14|0
1659672900000|2022-08-05 04:15:00|826.54|823.74|826.78|823.98|826.9|824.1|826.54|823.74|0
1659673200000|2022-08-05 04:20:00|826.9|824.1|827.38|824.58|827.38|824.58|826.9|824.1|0
1659673500000|2022-08-05 04:25:00|827.62|824.82|828.22|825.42|828.34|825.54|827.62|824.82|0
1659673800000|2022-08-05 04:30:00|828.1|825.3|827.14|824.34|828.22|825.42|827.14|824.34|0
1659674100000|2022-08-05 04:35:00|826.9|824.1|827.14|824.34|827.5|824.7|826.9|824.1|0
1659674400000|2022-08-05 04:40:00|827.26|824.46|826.66|823.86|827.38|824.58|826.66|823.86|0
1659674700000|2022-08-05 04:45:00|826.42|823.62|826.9|824.1|826.9|824.1|826.18|823.38|0
1659675000000|2022-08-05 04:50:00|826.78|823.98|826.42|823.62|827.14|824.34|826.42|823.62|0
1659675300000|2022-08-05 04:55:00|826.66|823.86|826.42|823.62|826.9|824.1|826.18|823.38|0
1659675600000|2022-08-05 05:00:00|826.3|823.5|827.14|824.34|827.85|825.05|826.18|823.38|0
1659675900000|2022-08-05 05:05:00|827.26|824.46|828.09|825.29|828.7|825.9|827.14|824.34|0
1659676200000|2022-08-05 05:10:00|828.33|825.53|827.85|825.05|828.81|826.01|827.37|824.57|0
1659676500000|2022-08-05 05:15:00|827.74|824.94|828.57|825.77|828.7|825.9|827.74|824.94|0
1659676800000|2022-08-05 05:20:00|828.46|825.66|827.85|825.05|828.81|826.01|827.61|824.81|0
1659677100000|2022-08-05 05:25:00|827.61|824.81|828.81|826.01|828.81|826.01|827.37|824.57|0
1659677400000|2022-08-05 05:30:00|828.57|825.77|828.33|825.53|828.81|826.01|828.09|825.29|0
1659677700000|2022-08-05 05:35:00|828.46|825.66|827.85|825.05|828.57|825.77|827.85|825.05|0
1659678000000|2022-08-05 05:40:00|827.61|824.81|827.61|824.81|828.33|825.53|827.61|824.81|0
1659678300000|2022-08-05 05:45:00|827.37|824.57|829.05|826.25|829.05|826.25|826.89|824.09|0
1659678600000|2022-08-05 05:50:00|828.81|826.01|829.05|826.25|829.53|826.73|828.81|826.01|0
1659678900000|2022-08-05 05:55:00|828.81|826.01|826.89|824.09|828.81|826.01|826.89|824.09|0
1659679200000|2022-08-05 06:00:00|827.13|824.33|827.37|824.57|828.81|826.01|827.13|824.33|0
1659679500000|2022-08-05 06:05:00|827.13|824.33|828.57|825.77|829.05|826.25|827.13|824.33|0
1659679800000|2022-08-05 06:10:00|828.81|826.01|828.81|826.01|828.81|826.01|827.61|824.81|0
1659680100000|2022-08-05 06:15:00|829.05|826.25|828.57|825.77|829.29|826.49|828.33|825.53|0
1659680400000|2022-08-05 06:20:00|828.81|826.01|829.29|826.49|830.25|827.45|828.57|825.77|0
1659680700000|2022-08-05 06:25:00|829.53|826.73|828.81|826.01|829.77|826.97|828.81|826.01|0
1659681000000|2022-08-05 06:30:00|828.57|825.77|828.57|825.77|829.77|826.97|828.57|825.77|0
1659681300000|2022-08-05 06:35:00|828.69|825.89|829.89|827.09|830.25|827.45|828.69|825.89|0
1659681600000|2022-08-05 06:40:00|829.77|826.97|830|827.2|830.49|827.69|829.76|826.96|0
1659681900000|2022-08-05 06:45:00|830.13|827.33|830.37|827.57|830.48|827.68|829.04|826.24|0
1659682200000|2022-08-05 06:50:00|830.24|827.44|829.52|826.72|830.24|827.44|829.04|826.24|0
1659682500000|2022-08-05 06:55:00|829.76|826.96|831.92|829.12|831.92|829.12|829.76|826.96|0
1659682800000|2022-08-05 07:00:00|831.68|828.88|832.64|829.84|833.12|830.32|830.72|827.92|0
1659683100000|2022-08-05 07:05:00|832.44|830.04|830.76|828.36|832.68|830.28|830.41|828.01|0
1659683400000|2022-08-05 07:10:00|830.52|828.12|830.28|827.88|831.24|828.84|829.8|827.4|0
1659683700000|2022-08-05 07:15:00|830.04|827.64|831.24|828.84|831.96|829.56|829.8|827.4|0
1659684000000|2022-08-05 07:20:00|830.76|828.36|830.28|827.88|830.76|828.36|829.45|827.05|0
1659684300000|2022-08-05 07:25:00|830.41|828.01|830.52|828.12|830.76|828.36|829.32|826.92|0
1659684600000|2022-08-05 07:30:00|830.28|827.88|830.28|827.88|831|828.6|828.6|826.2|0
1659684900000|2022-08-05 07:35:00|830.04|827.64|830.28|827.88|830.76|828.36|829.32|826.92|0
1659685200000|2022-08-05 07:40:00|830.4|828|829.98|827.58|830.76|828.36|829.13|826.73|0
1659685500000|2022-08-05 07:45:00|829.61|827.21|832.86|830.46|832.86|830.46|829.37|826.97|0
1659685800000|2022-08-05 07:50:00|832.74|830.34|831.29|828.89|833.46|831.06|831.29|828.89|0
1659686100000|2022-08-05 07:55:00|831.18|828.78|830.33|827.93|831.78|829.38|830.33|827.93|0
1659686400000|2022-08-05 08:00:00|830.81|828.41|830.81|828.41|831.77|829.37|830.57|828.17|0
1659686700000|2022-08-05 08:05:00|831.05|828.65|830.33|827.93|831.29|828.89|829.61|827.21|0
1659687000000|2022-08-05 08:10:00|830.57|828.17|832.25|829.85|832.74|830.34|830.57|828.17|0
1659687300000|2022-08-05 08:15:00|832.38|829.98|833.22|830.82|834.18|831.78|832.01|829.61|0
1659687600000|2022-08-05 08:20:00|833.46|831.06|833.7|831.3|834.18|831.78|832.98|830.58|0
1659687900000|2022-08-05 08:25:00|833.46|831.06|835.14|832.74|835.38|832.98|833.46|831.06|0
1659688200000|2022-08-05 08:30:00|835.38|832.98|835.14|832.74|835.62|833.22|834.18|831.78|0
1659688500000|2022-08-05 08:35:00|835.38|832.98|836.58|834.18|836.58|834.18|834.9|832.5|0
1659688800000|2022-08-05 08:40:00|836.34|833.94|838.26|835.86|838.51|836.11|835.5|833.1|0
1659689100000|2022-08-05 08:45:00|838.02|835.62|838.26|835.86|838.99|836.59|837.3|834.9|0
1659689400000|2022-08-05 08:50:00|838.02|835.62|836.82|834.42|838.26|835.86|836.7|834.3|0
1659689700000|2022-08-05 08:55:00|836.7|834.3|836.58|834.18|837.78|835.38|836.46|834.06|0
1659690000000|2022-08-05 09:00:00|836.82|834.42|837.3|834.9|838.02|835.62|836.82|834.42|0
1659690300000|2022-08-05 09:05:00|837.18|834.78|838.5|836.1|838.5|836.1|836.82|834.42|0
1659690600000|2022-08-05 09:10:00|838.74|836.34|837.06|834.66|838.74|836.34|837.06|834.66|0
1659690900000|2022-08-05 09:15:00|837.3|834.9|835.13|832.73|837.3|834.9|835.13|832.73|0
1659691200000|2022-08-05 09:20:00|834.89|832.49|834.89|832.49|835.37|832.97|834.41|832.01|0
1659691500000|2022-08-05 09:25:00|835.13|832.73|835.5|833.1|835.61|833.21|834.65|832.25|0
1659691800000|2022-08-05 09:30:00|835.37|832.97|836.58|834.18|836.58|834.18|834.89|832.49|0
1659692100000|2022-08-05 09:35:00|836.34|833.94|836.58|834.18|837.06|834.66|835.98|833.58|0
1659692400000|2022-08-05 09:40:00|836.46|834.06|836.33|833.93|836.82|834.42|835.13|832.73|0
1659692700000|2022-08-05 09:45:00|836.46|834.06|837.78|835.38|838.98|836.58|836.46|834.06|0
1659693000000|2022-08-05 09:50:00|837.54|835.14|834.89|832.49|837.54|835.14|834.65|832.25|0
1659693300000|2022-08-05 09:55:00|835.13|832.73|835.5|833.1|835.85|833.45|834.65|832.25|0
1659693600000|2022-08-05 10:00:00|835.37|832.97|837.54|835.14|838.5|836.1|835.13|832.73|0
1659693900000|2022-08-05 10:05:00|838.5|836.1|836.7|834.3|838.98|836.58|836.33|833.93|0
1659694200000|2022-08-05 10:10:00|836.81|834.41|838.74|836.34|838.98|836.58|836.81|834.41|0
1659694500000|2022-08-05 10:15:00|838.62|836.22|838.02|835.62|838.62|836.22|837.29|834.89|0
1659694800000|2022-08-05 10:20:00|837.78|835.38|838.02|835.62|838.98|836.58|837.78|835.38|0
1659695100000|2022-08-05 10:25:00|837.9|835.5|837.29|834.89|838.74|836.34|837.05|834.65|0
1659695400000|2022-08-05 10:30:00|837.42|835.02|837.29|834.89|839.46|837.06|837.18|834.78|0
1659695700000|2022-08-05 10:35:00|837.18|834.78|838.98|836.58|838.98|836.58|836.81|834.41|0
1659696000000|2022-08-05 10:40:00|839.22|836.82|838.38|835.98|839.46|837.06|838.25|835.85|0
1659696300000|2022-08-05 10:45:00|838.25|835.85|838.38|835.98|838.98|836.58|838.25|835.85|0
1659696600000|2022-08-05 10:50:00|838.25|835.85|837.77|835.37|838.49|836.09|836.81|834.41|0
1659696900000|2022-08-05 10:55:00|838.01|835.61|839.22|836.82|841.14|838.74|838.01|835.61|0
1659697200000|2022-08-05 11:00:00|838.98|836.58|839.46|837.06|839.46|837.06|837.77|835.37|0
1659697500000|2022-08-05 11:05:00|839.34|836.94|841.14|838.74|841.62|839.22|839.34|836.94|0
1659697800000|2022-08-05 11:10:00|840.9|838.5|840.9|838.5|841.27|838.87|839.94|837.54|0
1659698100000|2022-08-05 11:15:00|841.27|838.87|838.97|836.57|842.35|839.95|838.49|836.09|0
1659698400000|2022-08-05 11:20:00|838.73|836.33|839.1|836.7|840.18|837.78|838.73|836.33|0
1659698700000|2022-08-05 11:25:00|838.73|836.33|837.77|835.37|838.97|836.57|837.53|835.13|0
1659699000000|2022-08-05 11:30:00|838.01|835.61|838.25|835.85|838.49|836.09|837.65|835.25|0
1659699300000|2022-08-05 11:35:00|838.01|835.61|836.08|833.68|838.01|835.61|835.84|833.44|0
1659699600000|2022-08-05 11:40:00|836.21|833.81|836.56|834.16|836.81|834.41|835.6|833.2|0
1659699900000|2022-08-05 11:45:00|836.32|833.92|834.88|832.48|836.81|834.41|834.88|832.48|0
1659700200000|2022-08-05 11:50:00|835.12|832.72|832.96|830.56|835.12|832.72|831.99|829.59|0
1659700500000|2022-08-05 11:55:00|833.2|830.8|831.99|829.59|833.44|831.04|831.51|829.11|0
1659700800000|2022-08-05 12:00:00|832.23|829.83|831.03|828.63|832.96|830.56|831.03|828.63|0
1659701100000|2022-08-05 12:05:00|830.79|828.39|832.95|830.55|833.44|831.04|830.79|828.39|0
1659701400000|2022-08-05 12:10:00|833.08|830.68|832.23|829.83|833.19|830.79|831.4|829|0
1659701700000|2022-08-05 12:15:00|832.47|830.07|830.79|828.39|832.47|830.07|830.67|828.27|0
1659702000000|2022-08-05 12:20:00|831.03|828.63|831.51|829.11|831.51|829.11|830.07|827.67|0
1659702300000|2022-08-05 12:25:00|831.4|829|829.83|827.43|832.47|830.07|828.15|825.75|0
1659702600000|2022-08-05 12:30:00|839.33|836.93|868.45|866.05|870|867.6|839.33|836.93|0
1659702900000|2022-08-05 12:35:00|868.08|865.68|866.32|863.92|869.78|867.38|863.06|860.66|0
1659703200000|2022-08-05 12:40:00|866.56|864.16|871.02|868.62|871.02|868.62|863.91|861.51|0
1659703500000|2022-08-05 12:45:00|871.99|869.59|880.09|877.69|880.82|878.42|871.99|869.59|0
1659703800000|2022-08-05 12:50:00|879.98|877.58|879.61|877.21|880.34|877.94|875.13|872.73|0
1659704100000|2022-08-05 12:55:00|879.12|876.72|879.15|876.75|884.47|882.07|877.7|875.3|0
1659704400000|2022-08-05 13:00:00|879.64|877.24|876.74|874.34|881.81|879.41|876.01|873.61|0
1659704700000|2022-08-05 13:05:00|876.98|874.58|879.88|877.48|879.88|877.48|876.01|873.61|0
1659705000000|2022-08-05 13:10:00|879.64|877.24|882.29|879.89|882.54|880.14|877.46|875.06|0
1659705300000|2022-08-05 13:15:00|882.54|880.14|877.46|875.06|882.54|880.14|877.22|874.82|0
1659705600000|2022-08-05 13:20:00|877.7|875.3|878.79|876.39|881.57|879.17|876.25|873.85|0
1659705900000|2022-08-05 13:25:00|878.67|876.27|880.36|877.96|882.53|880.13|877.94|875.54|0
1659706200000|2022-08-05 13:30:00|880.6|878.2|867.56|865.16|880.6|878.2|865.64|863.24|0
1659706500000|2022-08-05 13:35:00|866.6|864.2|862.99|860.59|868.53|866.13|861.54|859.14|0
1659706800000|2022-08-05 13:40:00|863.23|860.83|862.74|860.34|866.12|863.72|858.89|856.49|0
1659707100000|2022-08-05 13:45:00|862.5|860.1|862.74|860.34|867.8|865.4|860.82|858.42|0
1659707400000|2022-08-05 13:50:00|862.5|860.1|858.17|855.77|862.5|860.1|855.76|853.36|0
1659707700000|2022-08-05 13:55:00|857.69|855.29|857.21|854.81|862.5|860.1|856.72|854.32|0
1659708000000|2022-08-05 14:00:00|856.97|854.57|849.27|846.87|859.37|856.97|847.59|845.19|0
1659708300000|2022-08-05 14:05:00|848.55|846.15|843.99|841.59|850.95|848.55|843.75|841.35|0
1659708600000|2022-08-05 14:10:00|843.75|841.35|840.79|838.39|848.07|845.67|838.39|835.99|0
1659708900000|2022-08-05 14:15:00|840.55|838.15|839.38|836.98|841.79|839.39|836.26|833.86|0
1659709200000|2022-08-05 14:20:00|838.66|836.26|838.9|836.5|840.1|837.7|836.74|834.34|0
1659709500000|2022-08-05 14:25:00|839.14|836.74|843.71|841.31|846.6|844.2|838.66|836.26|0
1659709800000|2022-08-05 14:30:00|843.23|840.83|847.93|845.53|849.25|846.85|842.75|840.35|0
1659710100000|2022-08-05 14:35:00|847.81|845.41|842.51|840.11|848.05|845.65|842.27|839.87|0
1659710400000|2022-08-05 14:40:00|842.75|840.35|846.12|843.72|847.08|844.68|842.75|840.35|0
1659710700000|2022-08-05 14:45:00|845.88|843.48|845.4|843|846.36|843.96|842.75|840.35|0
1659711000000|2022-08-05 14:50:00|845.64|843.24|846.6|844.2|852.14|849.74|845.4|843|0
1659711300000|2022-08-05 14:55:00|846.84|844.44|846.88|844.48|847.25|844.85|844.43|842.03|0
1659711600000|2022-08-05 15:00:00|846.64|844.24|851.23|848.83|853.64|851.24|846.4|844|0
1659711900000|2022-08-05 15:05:00|851.95|849.55|851.71|849.31|857.02|854.62|851.47|849.07|0
1659712200000|2022-08-05 15:10:00|851.47|849.07|857.75|855.35|858.23|855.83|850.74|848.34|0
1659712500000|2022-08-05 15:15:00|857.99|855.59|858.71|856.31|860.16|857.76|855.09|852.69|0
1659712800000|2022-08-05 15:20:00|858.96|856.56|866.7|864.3|866.94|864.54|857.99|855.59|0
1659713100000|2022-08-05 15:25:00|867.18|864.78|874.45|872.05|874.45|872.05|865.61|863.21|0
1659713400000|2022-08-05 15:30:00|874.69|872.29|867.78|865.38|875.42|873.02|866.09|863.69|0
1659713700000|2022-08-05 15:35:00|867.54|865.14|868.03|865.63|869.96|867.56|865.36|862.96|0
1659714000000|2022-08-05 15:40:00|868.51|866.11|869.48|867.08|871.17|868.77|867.06|864.66|0
1659714300000|2022-08-05 15:45:00|869.24|866.84|871|868.6|872.69|870.29|868.88|866.48|0
1659714600000|2022-08-05 15:50:00|871.24|868.84|868.58|866.18|872.21|869.81|865.45|863.05|0
1659714900000|2022-08-05 15:55:00|869.07|866.67|870.52|868.12|871.96|869.56|867.38|864.98|0
1659715200000|2022-08-05 16:00:00|871|868.6|864.48|862.08|871|868.6|863.76|861.36|0
1659715500000|2022-08-05 16:05:00|864.72|862.32|866.41|864.01|867.86|865.46|861.35|858.95|0
1659715800000|2022-08-05 16:10:00|866.17|863.77|862.31|859.91|866.17|863.77|862.2|859.8|0
1659716100000|2022-08-05 16:15:00|862.07|859.67|860.62|858.22|862.31|859.91|858.94|856.54|0
1659716400000|2022-08-05 16:20:00|860.86|858.46|863.27|860.87|864.72|862.32|859.66|857.26|0
1659716700000|2022-08-05 16:25:00|863.76|861.36|861.1|858.7|864.48|862.08|860.62|858.22|0
1659717000000|2022-08-05 16:30:00|860.86|858.46|865.44|863.04|867.37|864.97|860.86|858.46|0
1659717300000|2022-08-05 16:35:00|865.93|863.53|864.96|862.56|867.37|864.97|863.03|860.63|0
1659717600000|2022-08-05 16:40:00|865.2|862.8|859.9|857.5|865.69|863.29|859.66|857.26|0
1659717900000|2022-08-05 16:45:00|860.38|857.98|854.36|851.96|860.38|857.98|853.88|851.48|0
1659718200000|2022-08-05 16:50:00|854.12|851.72|853.16|850.76|855.8|853.4|852.92|850.52|0
1659718500000|2022-08-05 16:55:00|853.4|851|852.91|850.51|854.84|852.44|852.19|849.79|0
1659718800000|2022-08-05 17:00:00|852.43|850.03|850.27|847.87|855.32|852.92|850.27|847.87|0
1659719100000|2022-08-05 17:05:00|850.03|847.63|850.03|847.63|851.6|849.2|847.86|845.46|0
1659719400000|2022-08-05 17:10:00|849.55|847.15|846.42|844.02|850.27|847.87|845.94|843.54|0
1659719700000|2022-08-05 17:15:00|846.18|843.78|849.3|846.9|849.3|846.9|844.74|842.34|0
1659720000000|2022-08-05 17:20:00|849.06|846.66|847.33|844.93|851.23|848.83|847.33|844.93|0
1659720300000|2022-08-05 17:25:00|847.58|845.18|849.75|847.35|849.99|847.59|845.16|842.76|0
1659720600000|2022-08-05 17:30:00|849.51|847.11|845.4|843|849.51|847.11|845.16|842.76|0
1659720900000|2022-08-05 17:35:00|845.16|842.76|844.2|841.8|845.65|843.25|842.51|840.11|0
1659721200000|2022-08-05 17:40:00|843.96|841.56|845.89|843.49|845.89|843.49|842.75|840.35|0
1659721500000|2022-08-05 17:45:00|846.13|843.73|848.3|845.9|848.54|846.14|845.16|842.76|0
1659721800000|2022-08-05 17:50:00|848.06|845.66|849.5|847.1|850.23|847.83|847.82|845.42|0
1659722100000|2022-08-05 17:55:00|849.26|846.86|851.43|849.03|853.85|851.45|849.02|846.62|0
1659722400000|2022-08-05 18:00:00|851.68|849.28|851.68|849.28|854.09|851.69|851.19|848.79|0
1659722700000|2022-08-05 18:05:00|851.92|849.52|854.57|852.17|854.57|852.17|850.95|848.55|0
1659723000000|2022-08-05 18:10:00|854.33|851.93|855.06|852.66|856.51|854.11|853.01|850.61|0
1659723300000|2022-08-05 18:15:00|855.3|852.9|851.92|849.52|856.02|853.62|851.43|849.03|0
1659723600000|2022-08-05 18:20:00|852.16|849.76|851.19|848.79|852.88|850.48|850.47|848.07|0
1659723900000|2022-08-05 18:25:00|851.43|849.03|860.12|857.72|860.12|857.72|850.95|848.55|0
1659724200000|2022-08-05 18:30:00|860.24|857.84|855.76|853.36|862.05|859.65|855.52|853.12|0
1659724500000|2022-08-05 18:35:00|856|853.6|857.21|854.81|857.94|855.54|855.28|852.88|0
1659724800000|2022-08-05 18:40:00|857.7|855.3|855.76|853.36|859.39|856.99|855.76|853.36|0
1659725100000|2022-08-05 18:45:00|856.25|853.85|856.73|854.33|856.97|854.57|854.55|852.15|0
1659725400000|2022-08-05 18:50:00|856.97|854.57|855.76|853.36|858.66|856.26|854.55|852.15|0
1659725700000|2022-08-05 18:55:00|856|853.6|856.73|854.33|861.32|858.92|856|853.6|0
1659726000000|2022-08-05 19:00:00|856.97|854.57|854.79|852.39|856.97|854.57|853.83|851.43|0
1659726300000|2022-08-05 19:05:00|855.28|852.88|855.04|852.64|858.66|856.26|854.55|852.15|0
1659726600000|2022-08-05 19:10:00|855.28|852.88|853.34|850.94|855.28|852.88|851.65|849.25|0
1659726900000|2022-08-05 19:15:00|853.1|850.7|854.07|851.67|855.03|852.63|851.17|848.77|0
1659727200000|2022-08-05 19:20:00|853.58|851.18|854.07|851.67|856.73|854.33|852.38|849.98|0
1659727500000|2022-08-05 19:25:00|853.58|851.18|851.65|849.25|855.16|852.76|851.17|848.77|0
1659727800000|2022-08-05 19:30:00|852.02|849.62|850.22|847.82|852.86|850.46|849.48|847.08|0
1659728100000|2022-08-05 19:35:00|849.85|847.45|851.3|848.9|851.3|848.9|848.88|846.48|0
1659728400000|2022-08-05 19:40:00|851.54|849.14|848.88|846.48|851.54|849.14|848.15|845.75|0
1659728700000|2022-08-05 19:45:00|848.15|845.75|844.29|841.89|848.15|845.75|842.84|840.44|0
1659729000000|2022-08-05 19:50:00|844.04|841.64|843.32|840.92|845.98|843.58|840.42|838.02|0
1659729300000|2022-08-05 19:55:00|842.59|840.19|842.59|840.19|844.29|841.89|839.94|837.54|0
1659729600000|2022-08-05 20:00:00|842.35|839.95|846.46|844.06|846.46|844.06|842.35|839.95|0
1659729900000|2022-08-05 20:05:00|846.22|843.82|847.43|845.03|847.67|845.27|845.98|843.58|0
1659730200000|2022-08-05 20:10:00|847.67|845.27|847.42|845.02|848.15|845.75|846.94|844.54|0
1659921900000|2022-08-08 01:25:00|852.7|849.9|851.94|849.14|852.7|849.9|851.94|849.14|0
1659922200000|2022-08-08 01:30:00|851.92|849.12|852.5|849.7|853.23|850.43|850.57|847.77|0
1659922500000|2022-08-08 01:35:00|852.26|849.46|852.74|849.94|853.23|850.43|851.66|848.86|0
1659922800000|2022-08-08 01:40:00|852.5|849.7|851.78|848.98|852.74|849.94|851.53|848.73|0
1659923100000|2022-08-08 01:45:00|851.53|848.73|850.81|848.01|852.26|849.46|850.45|847.65|0
1659923400000|2022-08-08 01:50:00|850.93|848.13|851.78|848.98|852.02|849.22|850.57|847.77|0
1659923700000|2022-08-08 01:55:00|852.02|849.22|850.57|847.77|852.02|849.22|850.32|847.52|0
1659924000000|2022-08-08 02:00:00|850.32|847.52|850.32|847.52|851.05|848.25|849.6|846.8|0
1659924300000|2022-08-08 02:05:00|850.45|847.65|851.17|848.37|851.17|848.37|850.32|847.52|0
1659924600000|2022-08-08 02:10:00|851.05|848.25|848.39|845.59|851.53|848.73|848.39|845.59|0
1659924900000|2022-08-08 02:15:00|848.63|845.83|848.51|845.71|848.76|845.96|845.97|843.17|0
1659925200000|2022-08-08 02:20:00|848.39|845.59|847.66|844.86|848.87|846.07|847.42|844.62|0
1659925500000|2022-08-08 02:25:00|847.55|844.75|847.18|844.38|847.55|844.75|846.21|843.41|0
1659925800000|2022-08-08 02:30:00|847.06|844.26|847.18|844.38|847.9|845.1|847.06|844.26|0
1659926100000|2022-08-08 02:35:00|847.06|844.26|845.73|842.93|847.18|844.38|845.25|842.45|0
1659926400000|2022-08-08 02:40:00|845.49|842.69|846.94|844.14|847.42|844.62|845.49|842.69|0
1659926700000|2022-08-08 02:45:00|847.18|844.38|847.9|845.1|847.9|845.1|846.69|843.89|0
1659927000000|2022-08-08 02:50:00|847.66|844.86|846.94|844.14|847.9|845.1|846.21|843.41|0
1659927300000|2022-08-08 02:55:00|847.18|844.38|846.69|843.89|847.42|844.62|846.45|843.65|0
1659927600000|2022-08-08 03:00:00|846.93|844.13|847.42|844.62|847.9|845.1|846.69|843.89|0
1659927900000|2022-08-08 03:05:00|847.3|844.5|847.18|844.38|847.66|844.86|846.93|844.13|0
1659928200000|2022-08-08 03:10:00|846.93|844.13|846.45|843.65|847.18|844.38|846.21|843.41|0
1659928500000|2022-08-08 03:15:00|846.33|843.53|845.73|842.93|846.69|843.89|845.24|842.44|0
1659928800000|2022-08-08 03:20:00|845.48|842.68|845.97|843.17|846.09|843.29|845.24|842.44|0
1659929100000|2022-08-08 03:25:00|846.21|843.41|845.97|843.17|846.21|843.41|845.72|842.92|0
1659929400000|2022-08-08 03:30:00|846.09|843.29|844.88|842.08|846.45|843.65|844.4|841.6|0
1659929700000|2022-08-08 03:35:00|845|842.2|845.72|842.92|845.72|842.92|844.52|841.72|0
1659930000000|2022-08-08 03:40:00|845.48|842.68|846.45|843.65|846.45|843.65|845.48|842.68|0
1659930300000|2022-08-08 03:45:00|846.21|843.41|847.9|845.1|848.14|845.34|845.96|843.16|0
1659930600000|2022-08-08 03:50:00|847.66|844.86|847.9|845.1|848.38|845.58|847.66|844.86|0
1659930900000|2022-08-08 03:55:00|848.14|845.34|848.14|845.34|848.38|845.58|847.9|845.1|0
1659931200000|2022-08-08 04:00:00|847.9|845.1|846.93|844.13|847.9|845.1|846.93|844.13|0
1659931500000|2022-08-08 04:05:00|846.81|844.01|847.41|844.61|847.41|844.61|846.69|843.89|0
1659931800000|2022-08-08 04:10:00|847.17|844.37|846.45|843.65|847.41|844.61|846.45|843.65|0
1659932100000|2022-08-08 04:15:00|846.2|843.4|846.45|843.65|846.45|843.65|845.24|842.44|0
1659932400000|2022-08-08 04:20:00|846.2|843.4|846.93|844.13|847.17|844.37|845.96|843.16|0
1659932700000|2022-08-08 04:25:00|847.05|844.25|846.93|844.13|847.41|844.61|846.93|844.13|0
1659933000000|2022-08-08 04:30:00|846.69|843.89|846.2|843.4|846.93|844.13|846.2|843.4|0
1659933300000|2022-08-08 04:35:00|846.33|843.53|846.69|843.89|846.93|844.13|846.2|843.4|0
1659933600000|2022-08-08 04:40:00|846.57|843.77|846.81|844.01|846.93|844.13|846.44|843.64|0
1659933900000|2022-08-08 04:45:00|846.68|843.88|846.68|843.88|846.93|844.13|846.2|843.4|0
1659934200000|2022-08-08 04:50:00|846.57|843.77|844.75|841.95|846.68|843.88|844.75|841.95|0
1659934500000|2022-08-08 04:55:00|844.51|841.71|844.03|841.23|844.99|842.19|843.54|840.74|0
1659934800000|2022-08-08 05:00:00|844.27|841.47|842.82|840.02|844.51|841.71|842.82|840.02|0
1659935100000|2022-08-08 05:05:00|842.94|840.14|842.58|839.78|843.06|840.26|842.34|839.54|0
1659935400000|2022-08-08 05:10:00|842.09|839.29|841.13|838.33|842.09|839.29|840.64|837.84|0
1659935700000|2022-08-08 05:15:00|840.89|838.09|840.16|837.36|840.89|838.09|839.68|836.88|0
1659936000000|2022-08-08 05:20:00|840.4|837.6|840.53|837.73|840.53|837.73|839.68|836.88|0
1659936300000|2022-08-08 05:25:00|840.64|837.84|841.61|838.81|841.85|839.05|840.4|837.6|0
1659936600000|2022-08-08 05:30:00|841.73|838.93|840.4|837.6|842.33|839.53|839.56|836.76|0
1659936900000|2022-08-08 05:35:00|840.16|837.36|841.61|838.81|842.33|839.53|840.16|837.36|0
1659937200000|2022-08-08 05:40:00|841.85|839.05|842.33|839.53|842.33|839.53|841.61|838.81|0
1659937500000|2022-08-08 05:45:00|842.09|839.29|840.88|838.08|842.33|839.53|840.64|837.84|0
1659937800000|2022-08-08 05:50:00|840.64|837.84|841.12|838.32|841.12|838.32|839.92|837.12|0
1659938100000|2022-08-08 05:55:00|841.25|838.45|839.92|837.12|841.37|838.57|839.19|836.39|0
1659938400000|2022-08-08 06:00:00|839.68|836.88|838.71|835.91|840.88|838.08|838.47|835.67|0
1659938700000|2022-08-08 06:05:00|838.95|836.15|839.43|836.63|839.92|837.12|838.71|835.91|0
1659939000000|2022-08-08 06:10:00|839.32|836.52|838.83|836.03|839.92|837.12|838.83|836.03|0
1659939300000|2022-08-08 06:15:00|838.71|835.91|837.5|834.7|839.43|836.63|837.26|834.46|0
1659939600000|2022-08-08 06:20:00|837.26|834.46|837.26|834.46|837.26|834.46|835.33|832.53|0
1659939900000|2022-08-08 06:25:00|837.02|834.22|836.05|833.25|837.5|834.7|835.81|833.01|0
1659940200000|2022-08-08 06:30:00|836.3|833.5|836.54|833.74|837.26|834.46|835.81|833.01|0
1659940500000|2022-08-08 06:35:00|836.78|833.98|837.02|834.22|837.74|834.94|836.3|833.5|0
1659940800000|2022-08-08 06:40:00|836.78|833.98|836.9|834.1|837.02|834.22|836.54|833.74|0
1659941100000|2022-08-08 06:45:00|837.02|834.22|836.33|833.53|837.05|834.25|835.85|833.05|0
1659941400000|2022-08-08 06:50:00|836.09|833.29|832.95|830.15|836.33|833.53|832.71|829.91|0
1659941700000|2022-08-08 06:55:00|832.71|829.91|832.71|829.91|834.4|831.6|831.75|828.95|0
1659942000000|2022-08-08 07:00:00|833.19|830.39|826.44|823.64|833.19|830.39|825.96|823.16|0
1659942300000|2022-08-08 07:05:00|826.37|823.97|826.72|824.32|827.21|824.81|824.2|821.8|0
1659942600000|2022-08-08 07:10:00|826|823.6|827.45|825.05|827.45|825.05|824.8|822.4|0
1659942900000|2022-08-08 07:15:00|827.21|824.81|827.45|825.05|829.38|826.98|827.21|824.81|0
1659943200000|2022-08-08 07:20:00|827.57|825.17|827.45|825.05|828.17|825.77|826.72|824.32|0
1659943500000|2022-08-08 07:25:00|827.69|825.29|828.05|825.65|828.89|826.49|827.45|825.05|0
1659943800000|2022-08-08 07:30:00|827.69|825.29|829.13|826.73|829.13|826.73|826.48|824.08|0
1659944100000|2022-08-08 07:35:00|828.89|826.49|830.1|827.7|830.58|828.18|828.65|826.25|0
1659944400000|2022-08-08 07:40:00|830.22|827.82|830.82|828.42|831.54|829.14|829.61|827.21|0
1659944700000|2022-08-08 07:45:00|831.06|828.66|829.5|827.1|831.06|828.66|828.77|826.37|0
1659945000000|2022-08-08 07:50:00|829.37|826.97|828.41|826.01|829.61|827.21|828.17|825.77|0
1659945300000|2022-08-08 07:55:00|828.29|825.89|828.42|826.02|828.9|826.5|827.94|825.54|0
1659945600000|2022-08-08 08:00:00|828.18|825.78|825.34|822.94|829.38|826.98|824.13|821.73|0
1659945900000|2022-08-08 08:05:00|825.58|823.18|827.37|824.97|827.37|824.97|823.82|821.42|0
1659946200000|2022-08-08 08:10:00|827.86|825.46|829.8|827.4|830.05|827.65|826.64|824.24|0
1659946500000|2022-08-08 08:15:00|829.93|827.53|831.51|829.11|831.75|829.35|829.8|827.4|0
1659946800000|2022-08-08 08:20:00|831.26|828.86|830.98|828.58|831.51|829.11|829.32|826.92|0
1659947100000|2022-08-08 08:25:00|830.85|828.45|829.15|826.75|831.34|828.94|828.18|825.78|0
1659947400000|2022-08-08 08:30:00|828.91|826.51|828.42|826.02|828.91|826.51|827.94|825.54|0
1659947700000|2022-08-08 08:35:00|828.18|825.78|829.15|826.75|829.39|826.99|827.58|825.18|0
1659948000000|2022-08-08 08:40:00|828.91|826.51|828.18|825.78|828.91|826.51|826.96|824.56|0
1659948300000|2022-08-08 08:45:00|828.42|826.02|828.18|825.78|828.42|826.02|827.21|824.81|0
1659948600000|2022-08-08 08:50:00|827.93|825.53|829.88|827.48|830.37|827.97|827.69|825.29|0
1659948900000|2022-08-08 08:55:00|829.64|827.24|829.39|826.99|830.12|827.72|829.39|826.99|0
1659949200000|2022-08-08 09:00:00|829.28|826.88|827.69|825.29|829.76|827.36|827.45|825.05|0
1659949500000|2022-08-08 09:05:00|827.57|825.17|827.45|825.05|827.69|825.29|826.23|823.83|0
1659949800000|2022-08-08 09:10:00|827.33|824.93|831.58|829.18|831.58|829.18|827.2|824.8|0
1659950100000|2022-08-08 09:15:00|831.46|829.06|830.36|827.96|832.07|829.67|830.36|827.96|0
1659950400000|2022-08-08 09:20:00|830.61|828.21|832.55|830.15|832.55|830.15|830.12|827.72|0
1659950700000|2022-08-08 09:25:00|832.31|829.91|831.09|828.69|832.31|829.91|830.85|828.45|0
1659951000000|2022-08-08 09:30:00|830.61|828.21|831.47|829.07|831.71|829.31|830.12|827.72|0
1659951300000|2022-08-08 09:35:00|831.71|829.31|830.98|828.58|831.95|829.55|830.5|828.1|0
1659951600000|2022-08-08 09:40:00|830.74|828.34|830.98|828.58|831.71|829.31|830.74|828.34|0
1659951900000|2022-08-08 09:45:00|830.86|828.46|831.22|828.82|831.22|828.82|829.77|827.37|0
1659952200000|2022-08-08 09:50:00|831.46|829.06|830.01|827.61|831.71|829.31|829.77|827.37|0
1659952500000|2022-08-08 09:55:00|830.25|827.85|830.25|827.85|831.46|829.06|830.01|827.61|0
1659952800000|2022-08-08 10:00:00|830.01|827.61|828.32|825.92|830.74|828.34|828.32|825.92|0
1659953100000|2022-08-08 10:05:00|828.44|826.04|827.83|825.43|828.68|826.28|827.35|824.95|0
1659953400000|2022-08-08 10:10:00|827.59|825.19|828.56|826.16|829.65|827.25|827.59|825.19|0
1659953700000|2022-08-08 10:15:00|828.31|825.91|827.96|825.56|829.04|826.64|827.35|824.95|0
1659954000000|2022-08-08 10:20:00|828.07|825.67|827.71|825.31|828.07|825.67|827.23|824.83|0
1659954300000|2022-08-08 10:25:00|827.83|825.43|828.31|825.91|828.31|825.91|827.35|824.95|0
1659954600000|2022-08-08 10:30:00|828.07|825.67|827.1|824.7|828.07|825.67|827.1|824.7|0
1659954900000|2022-08-08 10:35:00|827.59|825.19|825.65|823.25|827.59|825.19|825.41|823.01|0
1659955200000|2022-08-08 10:40:00|825.53|823.13|820.09|817.69|825.65|823.25|819.36|816.96|0
1659955500000|2022-08-08 10:45:00|820.33|817.93|819.61|817.21|821.06|818.66|818.76|816.36|0
1659955800000|2022-08-08 10:50:00|819.36|816.96|819.85|817.45|820.33|817.93|818.88|816.48|0
1659956100000|2022-08-08 10:55:00|820.09|817.69|818.16|815.76|820.33|817.93|817.91|815.51|0
1659956400000|2022-08-08 11:00:00|818.4|816|820.33|817.93|820.57|818.17|818.4|816|0
1659956700000|2022-08-08 11:05:00|820.57|818.17|821.3|818.9|821.42|819.02|820.33|817.93|0
1659957000000|2022-08-08 11:10:00|821.05|818.65|821.3|818.9|821.54|819.14|820.81|818.41|0
1659957300000|2022-08-08 11:15:00|821.05|818.65|822.26|819.86|822.5|820.1|820.81|818.41|0
1659957600000|2022-08-08 11:20:00|822.5|820.1|822.02|819.62|822.63|820.23|821.54|819.14|0
1659957900000|2022-08-08 11:25:00|821.78|819.38|824.2|821.8|824.44|822.04|821.54|819.14|0
1659958200000|2022-08-08 11:30:00|824.44|822.04|823.71|821.31|824.44|822.04|823.47|821.07|0
1659958500000|2022-08-08 11:35:00|823.47|821.07|823.47|821.07|823.71|821.31|822.99|820.59|0
1659958800000|2022-08-08 11:40:00|823.35|820.95|822.26|819.86|823.47|821.07|822.26|819.86|0
1659959100000|2022-08-08 11:45:00|822.14|819.74|820.33|817.93|822.26|819.86|820.33|817.93|0
1659959400000|2022-08-08 11:50:00|820.45|818.05|816.94|814.54|820.45|818.05|816.94|814.54|0
1659959700000|2022-08-08 11:55:00|816.7|814.3|817.43|815.03|818.63|816.23|815.74|813.34|0
1659960000000|2022-08-08 12:00:00|817.31|814.91|817.13|814.73|818.53|816.13|816.89|814.49|0
1659960300000|2022-08-08 12:05:00|817.26|814.86|816.16|813.76|817.37|814.97|814.96|812.56|0
1659960600000|2022-08-08 12:10:00|816.41|814.01|817.61|815.21|817.86|815.46|816.16|813.76|0
1659960900000|2022-08-08 12:15:00|817.37|814.97|818.58|816.18|818.82|816.42|817.01|814.61|0
1659961200000|2022-08-08 12:20:00|818.34|815.94|817.37|814.97|818.82|816.42|816.65|814.25|0
1659961500000|2022-08-08 12:25:00|817.13|814.73|814.96|812.56|817.37|814.97|814.23|811.83|0
1659961800000|2022-08-08 12:30:00|814.47|812.07|815.92|813.52|816.4|814|814.23|811.83|0
1659962100000|2022-08-08 12:35:00|815.81|813.41|816.16|813.76|817.13|814.73|815.2|812.8|0
1659962400000|2022-08-08 12:40:00|816.05|813.65|815.68|813.28|816.4|814|815.44|813.04|0
1659962700000|2022-08-08 12:45:00|815.44|813.04|815.2|812.8|816.89|814.49|814.71|812.31|0
1659963000000|2022-08-08 12:50:00|814.71|812.31|813.99|811.59|814.84|812.44|813.75|811.35|0
1659963300000|2022-08-08 12:55:00|813.75|811.35|810.13|807.73|813.75|811.35|810.13|807.73|0
1659963600000|2022-08-08 13:00:00|810.37|807.97|824.62|822.22|824.62|822.22|810.13|807.73|0
1659963900000|2022-08-08 13:05:00|824.86|822.46|823.65|821.25|826.56|824.16|822.93|820.53|0
1659964200000|2022-08-08 13:10:00|823.17|820.77|824.14|821.74|826.31|823.91|822.2|819.8|0
1659964500000|2022-08-08 13:15:00|824.38|821.98|821.23|818.83|824.86|822.46|820.99|818.59|0
1659964800000|2022-08-08 13:20:00|820.99|818.59|821.72|819.32|823.17|820.77|820.99|818.59|0
1659965100000|2022-08-08 13:25:00|821.48|819.08|823.41|821.01|824.14|821.74|821.48|819.08|0
1659965400000|2022-08-08 13:30:00|822.68|820.28|816.4|814|826.31|823.91|811.33|808.93|0
1659965700000|2022-08-08 13:35:00|815.19|812.79|813.98|811.58|821.23|818.83|810.85|808.45|0
1659966000000|2022-08-08 13:40:00|813.26|810.86|807.23|804.83|815.19|812.79|804.82|802.42|0
1659966300000|2022-08-08 13:45:00|806.75|804.35|806.02|803.62|810.12|807.72|805.54|803.14|0
1659966600000|2022-08-08 13:50:00|805.78|803.38|803.1|800.7|808.92|806.52|801.65|799.25|0
1659966900000|2022-08-08 13:55:00|802.13|799.73|805.02|802.62|805.5|803.1|800.69|798.29|0
1659967200000|2022-08-08 14:00:00|803.58|801.18|803.1|800.7|805.02|802.62|800.45|798.05|0
1659967500000|2022-08-08 14:05:00|803.58|801.18|804.3|801.9|808.15|805.75|802.85|800.45|0
1659967800000|2022-08-08 14:10:00|804.06|801.66|807.91|805.51|808.87|806.47|802.13|799.73|0
1659968100000|2022-08-08 14:15:00|807.67|805.27|808.39|805.99|809.36|806.96|806.22|803.82|0
1659968400000|2022-08-08 14:20:00|808.15|805.75|806.6|804.2|808.87|806.47|805.4|803|0
1659968700000|2022-08-08 14:25:00|806.36|803.96|807.92|805.52|813.36|810.96|805.88|803.48|0
1659969000000|2022-08-08 14:30:00|808.16|805.76|809.37|806.97|809.61|807.21|806.47|804.07|0
1659969300000|2022-08-08 14:35:00|809.5|807.1|805.26|802.86|811.31|808.91|804.78|802.38|0
1659969600000|2022-08-08 14:40:00|805.02|802.62|803.33|800.93|806.95|804.55|802.85|800.45|0
1659969900000|2022-08-08 14:45:00|802.6|800.2|811.55|809.15|812.28|809.88|802.36|799.96|0
1659970200000|2022-08-08 14:50:00|811.31|808.91|809.13|806.73|811.79|809.39|808.4|806|0
1659970500000|2022-08-08 14:55:00|809.37|806.97|809.92|807.52|812.03|809.63|808.16|805.76|0
1659970800000|2022-08-08 15:00:00|810.16|807.76|805.08|802.68|810.16|807.76|804.59|802.19|0
1659971100000|2022-08-08 15:05:00|804.59|802.19|807.41|805.01|808.13|805.73|804.35|801.95|0
1659971400000|2022-08-08 15:10:00|807.65|805.25|811.04|808.64|811.28|808.88|806.92|804.52|0
1659971700000|2022-08-08 15:15:00|811.28|808.88|815.4|813|817.34|814.94|811.04|808.64|0
1659972000000|2022-08-08 15:20:00|815.64|813.24|815.64|813.24|816.37|813.97|813.46|811.06|0
1659972300000|2022-08-08 15:25:00|816.37|813.97|818.07|815.67|819.04|816.64|815.4|813|0
1659972600000|2022-08-08 15:30:00|818.55|816.15|819.28|816.88|820.01|817.61|815.64|813.24|0
1659972900000|2022-08-08 15:35:00|819.52|817.12|829|826.6|829.97|827.57|817.83|815.43|0
1659973200000|2022-08-08 15:40:00|829.73|827.33|836.54|834.14|838.97|836.57|827.78|825.38|0
1659973500000|2022-08-08 15:45:00|836.78|834.38|834.35|831.95|837.02|834.62|832.64|830.24|0
1659973800000|2022-08-08 15:50:00|834.1|831.7|826.81|824.41|834.1|831.7|826.08|823.68|0
1659974100000|2022-08-08 15:55:00|827.05|824.65|826.08|823.68|827.05|824.65|824.62|822.22|0
1659974400000|2022-08-08 16:00:00|826.32|823.92|827.05|824.65|827.54|825.14|824.86|822.46|0
1659974700000|2022-08-08 16:05:00|827.29|824.89|835.56|833.16|836.54|834.14|826.08|823.68|0
1659975000000|2022-08-08 16:10:00|833.86|831.46|840.19|837.79|841.16|838.76|833.37|830.97|0
1659975300000|2022-08-08 16:15:00|839.46|837.06|846.77|844.37|849.45|847.05|839.21|836.81|0
1659975600000|2022-08-08 16:20:00|847.01|844.61|842.15|839.75|847.74|845.34|841.17|838.77|0
1659975900000|2022-08-08 16:25:00|842.39|839.99|846.65|844.25|848.23|845.83|840.44|838.04|0
1659976200000|2022-08-08 16:30:00|847.99|845.59|844.82|842.42|847.99|845.59|843.85|841.45|0
1659976500000|2022-08-08 16:35:00|845.07|842.67|846.77|844.37|850.67|848.27|844.58|842.18|0
1659976800000|2022-08-08 16:40:00|846.28|843.88|841.66|839.26|847.74|845.34|841.41|839.01|0
1659977100000|2022-08-08 16:45:00|841.41|839.01|840.44|838.04|843.36|840.96|839.71|837.31|0
1659977400000|2022-08-08 16:50:00|840.2|837.8|838.68|836.28|840.68|838.28|837.52|835.12|0
1659977700000|2022-08-08 16:55:00|839.29|836.89|841.11|838.71|843.06|840.66|838.43|836.03|0
1659978000000|2022-08-08 17:00:00|841.35|838.95|843.79|841.39|844.52|842.12|841.11|838.71|0
1659978300000|2022-08-08 17:05:00|843.54|841.14|839.16|836.76|843.91|841.51|838.43|836.03|0
1659978600000|2022-08-08 17:10:00|839.65|837.25|836.49|834.09|841.11|838.71|835.51|833.11|0
1659978900000|2022-08-08 17:15:00|836.73|834.33|834.05|831.65|836.97|834.57|833.08|830.68|0
1659979200000|2022-08-08 17:20:00|834.3|831.9|836.97|834.57|841.35|838.95|834.05|831.65|0
1659979500000|2022-08-08 17:25:00|836.73|834.33|843.05|840.65|843.05|840.65|836.24|833.84|0
1659979800000|2022-08-08 17:30:00|842.94|840.54|840.86|838.46|843.54|841.14|839.4|837|0
1659980100000|2022-08-08 17:35:00|841.11|838.71|843.54|841.14|845.24|842.84|840.38|837.98|0
1659980400000|2022-08-08 17:40:00|843.78|841.38|839.65|837.25|844.27|841.87|839.4|837|0
1659980700000|2022-08-08 17:45:00|839.4|837|840.62|838.22|841.84|839.44|838.43|836.03|0
1659981000000|2022-08-08 17:50:00|840.86|838.46|836.97|834.57|842.08|839.68|836.73|834.33|0
1659981300000|2022-08-08 17:55:00|837.21|834.81|836.02|833.62|837.21|834.81|835.04|832.64|0
1659981600000|2022-08-08 18:00:00|835.77|833.37|845.02|842.62|845.5|843.1|835.53|833.13|0
1659981900000|2022-08-08 18:05:00|845.99|843.59|841.37|838.97|849.16|846.76|840.88|838.48|0
1659982200000|2022-08-08 18:10:00|841.12|838.72|845.5|843.1|845.75|843.35|840.88|838.48|0
1659982500000|2022-08-08 18:15:00|845.26|842.86|846.36|843.96|849.16|846.76|844.04|841.64|0
1659982800000|2022-08-08 18:20:00|845.5|843.1|846.96|844.56|847.7|845.3|845.02|842.62|0
1659983100000|2022-08-08 18:25:00|847.7|845.3|846.48|844.08|849.16|846.76|845.02|842.62|0
1659983400000|2022-08-08 18:30:00|846.72|844.32|845.99|843.59|848.91|846.51|844.77|842.37|0
1659983700000|2022-08-08 18:35:00|846.23|843.83|849.64|847.24|850.62|848.22|846.23|843.83|0
1659984000000|2022-08-08 18:40:00|849.4|847|849.64|847.24|850.62|848.22|846.23|843.83|0
1659984300000|2022-08-08 18:45:00|849.16|846.76|850.37|847.97|852.32|849.92|847.94|845.54|0
1659984600000|2022-08-08 18:50:00|850.13|847.73|855.86|853.46|855.86|853.46|850.13|847.73|0
1659984900000|2022-08-08 18:55:00|856.1|853.7|849.92|847.52|856.1|853.7|847.97|845.57|0
1659985200000|2022-08-08 19:00:00|850.41|848.01|847.97|845.57|850.41|848.01|846.52|844.12|0
1659985500000|2022-08-08 19:05:00|847.73|845.33|847.97|845.57|850.16|847.76|846.52|844.12|0
1659985800000|2022-08-08 19:10:00|847.73|845.33|847.73|845.33|850.65|848.25|847|844.6|0
1659986100000|2022-08-08 19:15:00|847.97|845.57|850.16|847.76|853.81|851.41|847.73|845.33|0
1659986400000|2022-08-08 19:20:00|849.92|847.52|846.76|844.36|851.38|848.98|844.81|842.41|0
1659986700000|2022-08-08 19:25:00|846.51|844.11|846.76|844.36|847.73|845.33|844.08|841.68|0
1659987000000|2022-08-08 19:30:00|847|844.6|844.57|842.17|850.16|847.76|844.57|842.17|0
1659987300000|2022-08-08 19:35:00|845.05|842.65|844.34|841.94|845.91|843.51|842.88|840.48|0
1659987600000|2022-08-08 19:40:00|843.85|841.45|841.42|839.02|844.1|841.7|841.18|838.78|0
1659987900000|2022-08-08 19:45:00|841.66|839.26|843.37|840.97|844.1|841.7|840.94|838.54|0
1659988200000|2022-08-08 19:50:00|841.91|839.51|842.64|840.24|846.04|843.64|841.42|839.02|0
1659988500000|2022-08-08 19:55:00|843.61|841.21|844.34|841.94|846.04|843.64|842.39|839.99|0
1659988800000|2022-08-08 20:00:00|844.58|842.18|842.64|840.24|845.07|842.67|840.69|838.29|0
1659989100000|2022-08-08 20:05:00|842.88|840.48|841.42|839.02|842.88|840.48|841.18|838.78|0
1659989400000|2022-08-08 20:10:00|841.18|838.78|840.93|838.53|841.91|839.51|840.69|838.29|0
1659989700000|2022-08-08 20:15:00|841.38|838.58|841.62|838.82|841.62|838.82|841.13|838.33|0
1659990000000|2022-08-08 20:20:00|841.5|838.7|841.38|838.58|841.62|838.82|840.89|838.09|0
1659990300000|2022-08-08 20:25:00|841.13|838.33|841.62|838.82|841.86|839.06|841.13|838.33|0
1659990600000|2022-08-08 20:30:00|841.38|838.58|840.65|837.85|841.38|838.58|840.4|837.6|0
1659990900000|2022-08-08 20:35:00|840.4|837.6|840.4|837.6|840.4|837.6|840.16|837.36|0
1659991200000|2022-08-08 20:40:00|840.16|837.36|839.92|837.12|840.4|837.6|839.92|837.12|0
1659991500000|2022-08-08 20:45:00|839.67|836.87|839.91|837.11|840.4|837.6|839.67|836.87|0
1659991800000|2022-08-08 20:50:00|839.8|837|838.7|835.9|839.91|837.11|838.7|835.9|0
1659992100000|2022-08-08 20:55:00|838.94|836.14|835.66|832.86|838.94|836.14|835.05|832.25|0
1659992400000|2022-08-08 21:00:00|835.64|832.84|836.06|833.26|836.17|833.37|835.14|832.34|0
1659992700000|2022-08-08 21:05:00|836.09|833.29|834.05|831.25|836.69|833.89|834.05|831.25|0
1659993000000|2022-08-08 21:10:00|834.12|831.32|833.68|830.88|834.28|831.48|833.36|830.56|0
1659993300000|2022-08-08 21:15:00|833.86|831.06|833.36|830.56|834|831.2|833.15|830.35|0
1659993600000|2022-08-08 21:20:00|833.21|830.41|833.04|830.24|833.29|830.49|832.76|829.96|0
1659993900000|2022-08-08 21:25:00|832.93|830.13|833.43|830.63|833.43|830.63|832.86|830.06|0
1659994200000|2022-08-08 21:30:00|833.6|830.8|833.96|831.16|833.96|831.16|833.6|830.8|0
1659994500000|2022-08-08 21:35:00|833.75|830.95|833.98|831.18|834.12|831.32|833.57|830.77|0
1659994800000|2022-08-08 21:40:00|834.01|831.21|834.14|831.34|834.5|831.7|833.98|831.18|0
1659995100000|2022-08-08 21:45:00|834.07|831.27|834.58|831.78|834.58|831.78|834.07|831.27|0
1659995400000|2022-08-08 21:50:00|834.61|831.81|834.76|831.96|834.76|831.96|834.61|831.81|0
1659995700000|2022-08-08 21:55:00|834.86|832.06|835.47|832.67|835.88|833.08|834.65|831.85|0
1659996000000|2022-08-08 22:00:00|837.85|835.05|838.45|835.65|838.94|836.14|837.24|834.44|0
1659996300000|2022-08-08 22:05:00|838.69|835.89|839.67|836.87|839.91|837.11|838.69|835.89|0
1659996600000|2022-08-08 22:10:00|839.42|836.62|838.69|835.89|839.42|836.62|837.48|834.68|0
1659996900000|2022-08-08 22:15:00|838.45|835.65|838.94|836.14|839.18|836.38|838.45|835.65|0
1659997200000|2022-08-08 22:20:00|838.69|835.89|839.42|836.62|840.15|837.35|838.69|835.89|0
1659997500000|2022-08-08 22:25:00|839.55|836.75|839.42|836.62|839.67|836.87|838.94|836.14|0
1659997800000|2022-08-08 22:30:00|839.18|836.38|839.66|836.86|839.66|836.86|839.18|836.38|0
1659998100000|2022-08-08 22:35:00|839.42|836.62|839.79|836.99|839.91|837.11|839.42|836.62|0
1659998400000|2022-08-08 22:40:00|839.66|836.86|840.15|837.35|840.39|837.59|839.66|836.86|0
1659998700000|2022-08-08 22:45:00|840.39|837.59|839.91|837.11|840.39|837.59|839.42|836.62|0
1659999000000|2022-08-08 22:50:00|839.79|836.99|839.91|837.11|839.91|837.11|839.42|836.62|0
1659999300000|2022-08-08 22:55:00|840.15|837.35|839.91|837.11|840.15|837.35|839.66|836.86|0
1659999600000|2022-08-08 23:00:00|840.03|837.23|841.12|838.32|841.61|838.81|839.66|836.86|0
1659999900000|2022-08-08 23:05:00|840.64|837.84|837.23|834.43|840.64|837.84|836.99|834.19|0
1660000200000|2022-08-08 23:10:00|837.47|834.67|833.83|831.03|837.47|834.67|833.1|830.3|0
1660000500000|2022-08-08 23:15:00|834.31|831.51|834.56|831.76|834.8|832|833.59|830.79|0
1660000800000|2022-08-08 23:20:00|834.68|831.88|834.31|831.51|835.04|832.24|834.31|831.51|0
1660001100000|2022-08-08 23:25:00|834.07|831.27|833.58|830.78|834.56|831.76|833.58|830.78|0
1660001400000|2022-08-08 23:30:00|833.83|831.03|833.83|831.03|833.95|831.15|832.37|829.57|0
1660001700000|2022-08-08 23:35:00|833.58|830.78|832.13|829.33|834.07|831.27|831.4|828.6|0
1660002000000|2022-08-08 23:40:00|832.01|829.21|832.85|830.05|833.1|830.3|831.88|829.08|0
1660002300000|2022-08-08 23:45:00|833.1|830.3|833.34|830.54|834.31|831.51|831.88|829.08|0
1660002600000|2022-08-08 23:50:00|833.47|830.67|834.55|831.75|834.55|831.75|833.34|830.54|0
1660002900000|2022-08-08 23:55:00|834.31|831.51|833.58|830.78|834.55|831.75|833.58|830.78|0
1660003200000|2022-08-09 00:00:00|833.83|831.03|833.58|830.78|834.55|831.75|833.34|830.54|0
1660003500000|2022-08-09 00:05:00|833.47|830.67|836.25|833.45|837.23|834.43|833.47|830.67|0
1660003800000|2022-08-09 00:10:00|836.5|833.7|834.31|831.51|836.62|833.82|834.07|831.27|0
1660004100000|2022-08-09 00:15:00|834.55|831.75|832.12|829.32|834.8|832|832.12|829.32|0
1660004400000|2022-08-09 00:20:00|832.37|829.57|834.07|831.27|834.07|831.27|832.37|829.57|0
1660004700000|2022-08-09 00:25:00|834.31|831.51|833.34|830.54|835.04|832.24|833.09|830.29|0
1660005000000|2022-08-09 00:30:00|833.82|831.02|834.31|831.51|834.68|831.88|832.85|830.05|0
1660005300000|2022-08-09 00:35:00|834.44|831.64|835.52|832.72|835.52|832.72|833.82|831.02|0
1660005600000|2022-08-09 00:40:00|835.77|832.97|836.01|833.21|836.01|833.21|835.04|832.24|0
1660005900000|2022-08-09 00:45:00|836.25|833.45|838.2|835.4|838.44|835.64|836.25|833.45|0
1660006200000|2022-08-09 00:50:00|837.95|835.15|837.71|834.91|837.95|835.15|836.74|833.94|0
1660006500000|2022-08-09 00:55:00|837.95|835.15|839.17|836.37|839.17|836.37|837.47|834.67|0
1660006800000|2022-08-09 01:00:00|839.3|836.5|839.41|836.61|840.63|837.83|838.68|835.88|0
1660007100000|2022-08-09 01:05:00|839.54|836.74|840.87|838.07|842.57|839.77|839.17|836.37|0
1660007400000|2022-08-09 01:10:00|841.11|838.31|840.63|837.83|841.36|838.56|840.63|837.83|0
1660007700000|2022-08-09 01:15:00|840.87|838.07|841.84|839.04|841.84|839.04|840.63|837.83|0
1660008000000|2022-08-09 01:20:00|842.09|839.29|843.06|840.26|844.52|841.72|841.84|839.04|0
1660008300000|2022-08-09 01:25:00|843.3|840.5|841.97|839.17|843.79|840.99|841.6|838.8|0
1660008600000|2022-08-09 01:30:00|842.09|839.29|842.09|839.29|842.82|840.02|841.6|838.8|0
1660008900000|2022-08-09 01:35:00|842.21|839.41|843.79|840.99|844.03|841.23|842.09|839.29|0
1660009200000|2022-08-09 01:40:00|843.67|840.87|845.01|842.21|845.74|842.94|843.3|840.5|0
1660009500000|2022-08-09 01:45:00|845.25|842.45|845.25|842.45|846.22|843.42|845.01|842.21|0
1660009800000|2022-08-09 01:50:00|845.49|842.69|843.79|840.99|845.74|842.94|843.3|840.5|0
1660010100000|2022-08-09 01:55:00|843.91|841.11|845|842.2|845.49|842.69|843.79|840.99|0
1660010400000|2022-08-09 02:00:00|844.76|841.96|842.57|839.77|844.76|841.96|842.57|839.77|0
1660010700000|2022-08-09 02:05:00|842.81|840.01|841.35|838.55|842.81|840.01|841.11|838.31|0
1660011000000|2022-08-09 02:10:00|841.24|838.44|841.6|838.8|842.33|839.53|841.24|838.44|0
1660011300000|2022-08-09 02:15:00|841.84|839.04|841.72|838.92|842.45|839.65|841.35|838.55|0
1660011600000|2022-08-09 02:20:00|841.84|839.04|840.38|837.58|841.84|839.04|840.38|837.58|0
1660011900000|2022-08-09 02:25:00|840.62|837.82|840.14|837.34|840.62|837.82|839.41|836.61|0
1660012200000|2022-08-09 02:30:00|840.26|837.46|840.62|837.82|840.87|838.07|840.26|837.46|0
1660012500000|2022-08-09 02:35:00|840.51|837.71|840.87|838.07|841.11|838.31|839.89|837.09|0
1660012800000|2022-08-09 02:40:00|840.75|837.95|839.89|837.09|841.11|838.31|839.65|836.85|0
1660013100000|2022-08-09 02:45:00|839.65|836.85|840.13|837.33|840.38|837.58|839.41|836.61|0
1660013400000|2022-08-09 02:50:00|840.26|837.46|840.62|837.82|840.62|837.82|839.65|836.85|0
1660013700000|2022-08-09 02:55:00|840.5|837.7|839.65|836.85|840.62|837.82|839.4|836.6|0
1660014000000|2022-08-09 03:00:00|839.89|837.09|838.92|836.12|839.89|837.09|838.92|836.12|0
1660014300000|2022-08-09 03:05:00|839.04|836.24|839.4|836.6|839.65|836.85|838.92|836.12|0
1660014600000|2022-08-09 03:10:00|839.53|836.73|836.73|833.93|839.65|836.85|836.49|833.69|0
1660014900000|2022-08-09 03:15:00|836.49|833.69|836.13|833.33|836.61|833.81|835.76|832.96|0
1660015200000|2022-08-09 03:20:00|836|833.2|835.03|832.23|836.24|833.44|834.54|831.74|0
1660015500000|2022-08-09 03:25:00|834.78|831.98|836|833.2|836.24|833.44|834.54|831.74|0
1660015800000|2022-08-09 03:30:00|836.24|833.44|834.3|831.5|836.24|833.44|834.3|831.5|0
1660016100000|2022-08-09 03:35:00|834.54|831.74|833.81|831.01|834.78|831.98|833.57|830.77|0
1660016400000|2022-08-09 03:40:00|833.94|831.14|833.08|830.28|834.05|831.25|833.08|830.28|0
1660016700000|2022-08-09 03:45:00|832.84|830.04|833.57|830.77|833.57|830.77|832.6|829.8|0
1660017000000|2022-08-09 03:50:00|833.32|830.52|833.57|830.77|834.05|831.25|833.08|830.28|0
1660017300000|2022-08-09 03:55:00|833.81|831.01|833.08|830.28|834.3|831.5|833.08|830.28|0
1660017600000|2022-08-09 04:00:00|833.21|830.41|834.05|831.25|834.54|831.74|832.59|829.79|0
1660017900000|2022-08-09 04:05:00|834.3|831.5|834.29|831.49|834.54|831.74|833.81|831.01|0
1660018200000|2022-08-09 04:10:00|834.18|831.38|835.02|832.22|835.02|832.22|834.05|831.25|0
1660018500000|2022-08-09 04:15:00|835.27|832.47|835.27|832.47|835.51|832.71|835.02|832.22|0
1660018800000|2022-08-09 04:20:00|835.15|832.35|835.99|833.19|836|833.2|835.02|832.22|0
1660019100000|2022-08-09 04:25:00|835.75|832.95|835.99|833.19|836.24|833.44|835.75|832.95|0
1660019400000|2022-08-09 04:30:00|835.75|832.95|835.99|833.19|836.24|833.44|835.51|832.71|0
1660019700000|2022-08-09 04:35:00|835.75|832.95|835.88|833.08|835.88|833.08|835.26|832.46|0
1660020000000|2022-08-09 04:40:00|835.75|832.95|835.51|832.71|835.99|833.19|835.15|832.35|0
1660020300000|2022-08-09 04:45:00|835.75|832.95|835.51|832.71|835.99|833.19|835.51|832.71|0
1660020600000|2022-08-09 04:50:00|835.26|832.46|834.78|831.98|835.26|832.46|834.78|831.98|0
1660020900000|2022-08-09 04:55:00|835.02|832.22|834.78|831.98|835.26|832.46|834.78|831.98|0
1660021200000|2022-08-09 05:00:00|835.02|832.22|837.45|834.65|837.45|834.65|834.78|831.98|0
1660021500000|2022-08-09 05:05:00|837.69|834.89|836.72|833.92|837.69|834.89|836.72|833.92|0
1660021800000|2022-08-09 05:10:00|836.24|833.44|836.12|833.32|836.72|833.92|835.26|832.46|0
1660022100000|2022-08-09 05:15:00|836.23|833.43|836.23|833.43|836.72|833.92|835.51|832.71|0
1660022400000|2022-08-09 05:20:00|835.99|833.19|835.87|833.07|836.48|833.68|835.75|832.95|0
1660022700000|2022-08-09 05:25:00|835.99|833.19|835.5|832.7|835.99|833.19|835.26|832.46|0
1660023000000|2022-08-09 05:30:00|835.75|832.95|835.02|832.22|835.99|833.19|834.05|831.25|0
1660023300000|2022-08-09 05:35:00|835.26|832.46|836.23|833.43|836.48|833.68|834.77|831.97|0
1660023600000|2022-08-09 05:40:00|835.99|833.19|835.26|832.46|835.99|833.19|835.02|832.22|0
1660023900000|2022-08-09 05:45:00|835.02|832.22|834.9|832.1|835.5|832.7|834.53|831.73|0
1660024200000|2022-08-09 05:50:00|835.02|832.22|835.75|832.95|835.99|833.19|835.02|832.22|0
1660024500000|2022-08-09 05:55:00|835.99|833.19|836.72|833.92|836.72|833.92|835.63|832.83|0
1660024800000|2022-08-09 06:00:00|836.47|833.67|838.66|835.86|838.91|836.11|836.47|833.67|0
1660025100000|2022-08-09 06:05:00|838.55|835.75|839.64|836.84|840.12|837.32|838.55|835.75|0
1660025400000|2022-08-09 06:10:00|839.39|836.59|838.18|835.38|839.64|836.84|837.93|835.13|0
1660025700000|2022-08-09 06:15:00|838.3|835.5|838.18|835.38|838.91|836.11|837.69|834.89|0
1660026000000|2022-08-09 06:20:00|838.42|835.62|840.25|837.45|840.25|837.45|837.93|835.13|0
1660026300000|2022-08-09 06:25:00|840.12|837.32|839.88|837.08|840.61|837.81|839.39|836.59|0
1660026600000|2022-08-09 06:30:00|840.12|837.32|841.58|838.78|841.71|838.91|838.9|836.1|0
1660026900000|2022-08-09 06:35:00|841.71|838.91|840.98|838.18|841.71|838.91|840.36|837.56|0
1660027200000|2022-08-09 06:40:00|841.09|838.29|841.09|838.29|841.34|838.54|840.85|838.05|0
1660027500000|2022-08-09 06:45:00|840.85|838.05|841.09|838.29|842.07|839.27|840.85|838.05|0
1660027800000|2022-08-09 06:50:00|840.85|838.05|839.39|836.59|841.58|838.78|839.03|836.23|0
1660028100000|2022-08-09 06:55:00|839.15|836.35|838.42|835.62|839.39|836.59|838.17|835.37|0
1660028400000|2022-08-09 07:00:00|838.9|836.1|837.89|835.09|838.9|836.1|836.47|833.67|0
1660028700000|2022-08-09 07:05:00|837.8|835.4|835.86|833.46|837.8|835.4|833.92|831.52|0
1660029000000|2022-08-09 07:10:00|835.74|833.34|836.83|834.43|837.32|834.92|834.77|832.37|0
1660029300000|2022-08-09 07:15:00|836.96|834.56|840.72|838.32|840.72|838.32|836.83|834.43|0
1660029600000|2022-08-09 07:20:00|840.48|838.08|843.88|841.48|845.59|843.19|840.48|838.08|0
1660029900000|2022-08-09 07:25:00|843.77|841.37|842.18|839.78|844.61|842.21|842.18|839.78|0
1660030200000|2022-08-09 07:30:00|842.42|840.02|839.26|836.86|842.42|840.02|839.26|836.86|0
1660030500000|2022-08-09 07:35:00|839.5|837.1|840.96|838.56|842.42|840.02|839.26|836.86|0
1660030800000|2022-08-09 07:40:00|840.85|838.45|842.91|840.51|842.91|840.51|840.48|838.08|0
1660031100000|2022-08-09 07:45:00|842.67|840.27|842.42|840.02|842.67|840.27|841.45|839.05|0
1660031400000|2022-08-09 07:50:00|842.55|840.15|842.91|840.51|843.64|841.24|841.45|839.05|0
1660031700000|2022-08-09 07:55:00|842.79|840.39|839.99|837.59|842.91|840.51|838.53|836.13|0
1660032000000|2022-08-09 08:00:00|839.75|837.35|839.75|837.35|840.23|837.83|838.66|836.26|0
1660032300000|2022-08-09 08:05:00|839.99|837.59|844.37|841.97|844.37|841.97|839.99|837.59|0
1660032600000|2022-08-09 08:10:00|844.12|841.72|841.93|839.53|844.37|841.97|841.69|839.29|0
1660032900000|2022-08-09 08:15:00|841.69|839.29|840.96|838.56|842.91|840.51|840.72|838.32|0
1660033200000|2022-08-09 08:20:00|840.84|838.44|838.17|835.77|840.96|838.56|838.17|835.77|0
1660033500000|2022-08-09 08:25:00|838.29|835.89|837.8|835.4|839.74|837.34|837.8|835.4|0
1660033800000|2022-08-09 08:30:00|838.04|835.64|837.56|835.16|839.38|836.98|837.07|834.67|0
1660034100000|2022-08-09 08:35:00|837.31|834.91|837.07|834.67|838.77|836.37|836.58|834.18|0
1660034400000|2022-08-09 08:40:00|837.31|834.91|838.41|836.01|838.41|836.01|836.58|834.18|0
1660034700000|2022-08-09 08:45:00|838.53|836.13|839.5|837.1|839.5|837.1|837.56|835.16|0
1660035000000|2022-08-09 08:50:00|839.74|837.34|839.26|836.86|840.23|837.83|838.53|836.13|0
1660035300000|2022-08-09 08:55:00|839.01|836.61|838.04|835.64|839.38|836.98|837.8|835.4|0
1660035600000|2022-08-09 09:00:00|837.92|835.52|836.34|833.94|838.77|836.37|835.85|833.45|0
1660035900000|2022-08-09 09:05:00|836.47|834.07|836.58|834.18|836.95|834.55|836.1|833.7|0
1660036200000|2022-08-09 09:10:00|836.82|834.42|836.58|834.18|837.31|834.91|836.1|833.7|0
1660036500000|2022-08-09 09:15:00|836.82|834.42|836.58|834.18|837.31|834.91|835.85|833.45|0
1660036800000|2022-08-09 09:20:00|836.82|834.42|838.28|835.88|838.53|836.13|836.71|834.31|0
1660037100000|2022-08-09 09:25:00|838.17|835.77|839.98|837.58|840.23|837.83|838.17|835.77|0
1660037400000|2022-08-09 09:30:00|840.23|837.83|839.74|837.34|840.96|838.56|839.74|837.34|0
1660037700000|2022-08-09 09:35:00|839.98|837.58|840.47|838.07|840.71|838.31|839.5|837.1|0
1660038000000|2022-08-09 09:40:00|840.71|838.31|839.5|837.1|841.2|838.8|839.25|836.85|0
1660038300000|2022-08-09 09:45:00|839.74|837.34|838.52|836.12|840.96|838.56|838.28|835.88|0
1660038600000|2022-08-09 09:50:00|838.28|835.88|840.47|838.07|840.47|838.07|838.28|835.88|0
1660038900000|2022-08-09 09:55:00|840.71|838.31|842.41|840.01|842.9|840.5|840.47|838.07|0
1660039200000|2022-08-09 10:00:00|842.66|840.26|841.57|839.17|842.66|840.26|841.32|838.92|0
1660039500000|2022-08-09 10:05:00|841.44|839.04|843.76|841.36|843.76|841.36|841.44|839.04|0
1660039800000|2022-08-09 10:10:00|843.63|841.23|848.62|846.22|848.74|846.34|843.63|841.23|0
1660040100000|2022-08-09 10:15:00|848.5|846.1|848.25|845.85|850.45|848.05|848.25|845.85|0
1660040400000|2022-08-09 10:20:00|848.38|845.98|850.45|848.05|852.39|849.99|848.38|845.98|0
1660040700000|2022-08-09 10:25:00|850.69|848.29|851.66|849.26|852.39|849.99|849.96|847.56|0
1660041000000|2022-08-09 10:30:00|851.18|848.78|852.56|850.16|852.9|850.5|850.93|848.53|0
1660041300000|2022-08-09 10:35:00|852.44|850.04|850.85|848.45|854.26|851.86|850.85|848.45|0
1660041600000|2022-08-09 10:40:00|850.61|848.21|852.8|850.4|853.04|850.64|850.12|847.72|0
1660041900000|2022-08-09 10:45:00|852.56|850.16|853.29|850.89|854.75|852.35|851.71|849.31|0
1660042200000|2022-08-09 10:50:00|853.17|850.77|853.29|850.89|854.75|852.35|852.8|850.4|0
1660042500000|2022-08-09 10:55:00|853.53|851.13|851.34|848.94|854.5|852.1|851.34|848.94|0
1660042800000|2022-08-09 11:00:00|851.09|848.69|848.9|846.5|851.34|848.94|848.42|846.02|0
1660043100000|2022-08-09 11:05:00|849.03|846.63|850.61|848.21|850.61|848.21|848.66|846.26|0
1660043400000|2022-08-09 11:10:00|850.73|848.33|849.63|847.23|850.73|848.33|848.66|846.26|0
1660043700000|2022-08-09 11:15:00|849.76|847.36|849.88|847.48|850.61|848.21|848.54|846.14|0
1660044000000|2022-08-09 11:20:00|850|847.6|850.85|848.45|851.34|848.94|849.03|846.63|0
1660044300000|2022-08-09 11:25:00|850.98|848.58|853.53|851.13|854.5|852.1|850.98|848.58|0
1660044600000|2022-08-09 11:30:00|854.5|852.1|851.34|848.94|855.36|852.96|851.34|848.94|0
1660044900000|2022-08-09 11:35:00|851.22|848.82|853.28|850.88|853.77|851.37|850.61|848.21|0
1660045200000|2022-08-09 11:40:00|853.04|850.64|860.1|857.7|860.35|857.95|852.8|850.4|0
1660045500000|2022-08-09 11:45:00|859.86|857.46|858.64|856.24|860.1|857.7|858.4|856|0
1660045800000|2022-08-09 11:50:00|858.77|856.37|857.42|855.02|859.62|857.22|857.18|854.78|0
1660046100000|2022-08-09 11:55:00|857.67|855.27|858.88|856.48|859.01|856.61|857.18|854.78|0
1660046400000|2022-08-09 12:00:00|859.13|856.73|857.18|854.78|859.37|856.97|856.69|854.29|0
1660046700000|2022-08-09 12:05:00|857.06|854.66|860.35|857.95|860.35|857.95|856.93|854.53|0
1660047000000|2022-08-09 12:10:00|860.1|857.7|859.37|856.97|861.81|859.41|859.13|856.73|0
1660047300000|2022-08-09 12:15:00|859.13|856.73|857.66|855.26|859.13|856.73|857.18|854.78|0
1660047600000|2022-08-09 12:20:00|857.42|855.02|854.01|851.61|857.42|855.02|854.01|851.61|0
1660047900000|2022-08-09 12:25:00|853.77|851.37|854.5|852.1|854.74|852.34|853.52|851.12|0
1660048200000|2022-08-09 12:30:00|854.74|852.34|852.31|849.91|856.93|854.53|852.06|849.66|0
1660048500000|2022-08-09 12:35:00|853.28|850.88|852.79|850.39|853.77|851.37|852.31|849.91|0
1660048800000|2022-08-09 12:40:00|852.55|850.15|853.52|851.12|854.01|851.61|851.82|849.42|0
1660049100000|2022-08-09 12:45:00|853.28|850.88|853.52|851.12|854.01|851.61|852.06|849.66|0
1660049400000|2022-08-09 12:50:00|853.77|851.37|853.03|850.63|855.23|852.83|852.79|850.39|0
1660049700000|2022-08-09 12:55:00|852.79|850.39|854.01|851.61|854.01|851.61|852.55|850.15|0
1660050000000|2022-08-09 13:00:00|854.14|851.74|853.28|850.88|855.71|853.31|852.92|850.52|0
1660050300000|2022-08-09 13:05:00|853.52|851.12|853.52|851.12|855.23|852.83|852.3|849.9|0
1660050600000|2022-08-09 13:10:00|853.28|850.88|854.98|852.58|855.47|853.07|852.79|850.39|0
1660050900000|2022-08-09 13:15:00|854.74|852.34|856.44|854.04|857.91|855.51|854.74|852.34|0
1660051200000|2022-08-09 13:20:00|856.69|854.29|853.03|850.63|856.81|854.41|853.03|850.63|0
1660051500000|2022-08-09 13:25:00|853.28|850.88|852.55|850.15|855.47|853.07|852.06|849.66|0
1660051800000|2022-08-09 13:30:00|853.03|850.63|855.95|853.55|859.12|856.72|848.16|845.76|0
1660052100000|2022-08-09 13:35:00|855.71|853.31|854.74|852.34|857.42|855.02|849.87|847.47|0
1660052400000|2022-08-09 13:40:00|854.01|851.61|850.84|848.44|855.22|852.82|848.89|846.49|0
1660052700000|2022-08-09 13:45:00|850.11|847.71|854.74|852.34|856.2|853.8|848.41|846.01|0
1660053000000|2022-08-09 13:50:00|855.22|852.82|862.05|859.65|863.02|860.62|852.06|849.66|0
1660053300000|2022-08-09 13:55:00|860.83|858.43|862.78|860.38|865.22|862.82|860.58|858.18|0
1660053600000|2022-08-09 14:00:00|863.75|861.35|863.21|860.81|866.19|863.79|862.05|859.65|0
1660053900000|2022-08-09 14:05:00|863.94|861.54|866.37|863.97|866.37|863.97|862.96|860.56|0
1660054200000|2022-08-09 14:10:00|866.74|864.34|861.74|859.34|866.86|864.46|860.28|857.88|0
1660054500000|2022-08-09 14:15:00|862.96|860.56|860.04|857.64|862.96|860.56|858.58|856.18|0
1660054800000|2022-08-09 14:20:00|859.92|857.52|865.15|862.75|865.64|863.24|857.6|855.2|0
1660055100000|2022-08-09 14:25:00|864.91|862.51|857.97|855.57|864.91|862.51|857.97|855.57|0
1660055400000|2022-08-09 14:30:00|858.09|855.69|855.41|853.01|860.52|858.12|854.44|852.04|0
1660055700000|2022-08-09 14:35:00|855.66|853.26|857.12|854.72|859.06|856.66|855.41|853.01|0
1660056000000|2022-08-09 14:40:00|856.87|854.47|857.24|854.84|859.55|857.15|855.65|853.25|0
1660056300000|2022-08-09 14:45:00|857.85|855.45|856.14|853.74|861.25|858.85|855.9|853.5|0
1660056600000|2022-08-09 14:50:00|856.38|853.98|859.55|857.15|859.55|857.15|853.46|851.06|0
1660056900000|2022-08-09 14:55:00|859.06|856.66|861.5|859.1|862.96|860.56|859.06|856.66|0
1660057200000|2022-08-09 15:00:00|861.25|858.85|870.52|868.12|870.52|868.12|861.25|858.85|0
1660057500000|2022-08-09 15:05:00|870.76|868.36|866.86|864.46|871|868.6|864.91|862.51|0
1660057800000|2022-08-09 15:10:00|867.1|864.7|858.09|855.69|867.59|865.19|858.09|855.69|0
1660058100000|2022-08-09 15:15:00|857.84|855.44|854.92|852.52|859.3|856.9|852.73|850.33|0
1660058400000|2022-08-09 15:20:00|854.68|852.28|855.41|853.01|855.9|853.5|852.98|850.58|0
1660058700000|2022-08-09 15:25:00|855.17|852.77|855.65|853.25|856.38|853.98|851.76|849.36|0
1660059000000|2022-08-09 15:30:00|855.41|853.01|858.57|856.17|859.3|856.9|854.92|852.52|0
1660059300000|2022-08-09 15:35:00|858.33|855.93|858.57|856.17|859.55|857.15|855.89|853.49|0
1660059600000|2022-08-09 15:40:00|858.82|856.42|858.82|856.42|859.06|856.66|855.16|852.76|0
1660059900000|2022-08-09 15:45:00|859.06|856.66|858.08|855.68|859.3|856.9|855.89|853.49|0
1660060200000|2022-08-09 15:50:00|858.33|855.93|857.6|855.2|862.71|860.31|856.38|853.98|0
1660060500000|2022-08-09 15:55:00|857.84|855.44|861.49|859.09|861.98|859.58|856.87|854.47|0
1660060800000|2022-08-09 16:00:00|861.74|859.34|861.01|858.61|864.66|862.26|860.03|857.63|0
1660061100000|2022-08-09 16:05:00|860.76|858.36|861.98|859.58|861.98|859.58|859.3|856.9|0
1660061400000|2022-08-09 16:10:00|861.74|859.34|863.93|861.53|864.17|861.77|861.01|858.61|0
1660061700000|2022-08-09 16:15:00|863.44|861.04|864.9|862.5|864.9|862.5|862.22|859.82|0
1660062000000|2022-08-09 16:20:00|864.66|862.26|866.85|864.45|867.58|865.18|862.95|860.55|0
1660062300000|2022-08-09 16:25:00|866.74|864.34|868.8|866.4|869.78|867.38|864.17|861.77|0
1660062600000|2022-08-09 16:30:00|869.05|866.65|868.32|865.92|869.53|867.13|866.85|864.45|0
1660062900000|2022-08-09 16:35:00|868.56|866.16|866.12|863.72|869.53|867.13|865.63|863.23|0
1660063200000|2022-08-09 16:40:00|866.36|863.96|867.34|864.94|868.8|866.4|866.36|863.96|0
1660063500000|2022-08-09 16:45:00|867.83|865.43|867.83|865.43|870.02|867.62|866.85|864.45|0
1660063800000|2022-08-09 16:50:00|867.58|865.18|868.31|865.91|870.02|867.62|867.34|864.94|0
1660064100000|2022-08-09 16:55:00|868.07|865.67|865.88|863.48|869.05|866.65|865.88|863.48|0
1660064400000|2022-08-09 17:00:00|865.63|863.23|864.17|861.77|865.63|863.23|863.68|861.28|0
1660064700000|2022-08-09 17:05:00|864.41|862.01|866.61|864.21|869.04|866.64|863.19|860.79|0
1660065000000|2022-08-09 17:10:00|867.09|864.69|864.9|862.5|868.8|866.4|864.17|861.77|0
1660065300000|2022-08-09 17:15:00|864.66|862.26|863.68|861.28|865.87|863.47|861.98|859.58|0
1660065600000|2022-08-09 17:20:00|863.44|861.04|862.71|860.31|864.17|861.77|861.98|859.58|0
1660065900000|2022-08-09 17:25:00|862.95|860.55|862.95|860.55|864.9|862.5|862.22|859.82|0
1660066200000|2022-08-09 17:30:00|862.71|860.31|864.9|862.5|865.39|862.99|862.71|860.31|0
1660066500000|2022-08-09 17:35:00|864.65|862.25|867.34|864.94|867.58|865.18|864.65|862.25|0
1660066800000|2022-08-09 17:40:00|867.58|865.18|868.31|865.91|871.48|869.08|866.6|864.2|0
1660067100000|2022-08-09 17:45:00|868.55|866.15|866.6|864.2|870.75|868.35|866.36|863.96|0
1660067400000|2022-08-09 17:50:00|867.09|864.69|866.6|864.2|868.31|865.91|865.38|862.98|0
1660067700000|2022-08-09 17:55:00|866.36|863.96|861.47|859.07|866.36|863.96|859.52|857.12|0
1660068000000|2022-08-09 18:00:00|861.71|859.31|860.74|858.34|861.96|859.56|859.03|856.63|0
1660068300000|2022-08-09 18:05:00|860.98|858.58|860.74|858.34|861.47|859.07|859.03|856.63|0
1660068600000|2022-08-09 18:10:00|860.98|858.58|861.71|859.31|862.45|860.05|860.49|858.09|0
1660068900000|2022-08-09 18:15:00|861.96|859.56|868.31|865.91|869.05|866.65|861.71|859.31|0
1660069200000|2022-08-09 18:20:00|868.8|866.4|870.51|868.11|871|868.6|867.33|864.93|0
1660069500000|2022-08-09 18:25:00|870.27|867.87|871|868.6|871.49|869.09|869.05|866.65|0
1660069800000|2022-08-09 18:30:00|871.25|868.85|870.02|867.62|871.74|869.34|868.8|866.4|0
1660070100000|2022-08-09 18:35:00|869.78|867.38|868.56|866.16|871.25|868.85|868.07|865.67|0
1660070400000|2022-08-09 18:40:00|868.07|865.67|869.04|866.64|869.78|867.38|868.07|865.67|0
1660070700000|2022-08-09 18:45:00|868.56|866.16|865.38|862.98|868.56|866.16|864.89|862.49|0
1660071000000|2022-08-09 18:50:00|865.13|862.73|862.69|860.29|865.62|863.22|860.25|857.85|0
1660071300000|2022-08-09 18:55:00|862.44|860.04|863.91|861.51|863.91|861.51|860.24|857.84|0
1660071600000|2022-08-09 19:00:00|864.15|861.75|865.13|862.73|865.13|862.73|861.71|859.31|0
1660071900000|2022-08-09 19:05:00|864.64|862.24|863.66|861.26|866.11|863.71|863.18|860.78|0
1660072200000|2022-08-09 19:10:00|863.91|861.51|865.86|863.46|866.35|863.95|863.91|861.51|0
1660072500000|2022-08-09 19:15:00|865.62|863.22|861.95|859.55|865.86|863.46|861.71|859.31|0
1660072800000|2022-08-09 19:20:00|862.44|860.04|858.29|855.89|862.44|860.04|857.8|855.4|0
1660073100000|2022-08-09 19:25:00|858.05|855.65|859.27|856.87|859.75|857.35|857.07|854.67|0
1660073400000|2022-08-09 19:30:00|859.75|857.35|860|857.6|860.49|858.09|857.8|855.4|0
1660073700000|2022-08-09 19:35:00|859.75|857.35|860.24|857.84|861.46|859.06|858.78|856.38|0
1660074000000|2022-08-09 19:40:00|860.49|858.09|864.15|861.75|864.4|862|858.78|856.38|0
1660074300000|2022-08-09 19:45:00|863.91|861.51|862.68|860.28|866.11|863.71|862.44|860.04|0
1660074600000|2022-08-09 19:50:00|862.44|860.04|862.44|860.04|863.42|861.02|858.78|856.38|0
1660074900000|2022-08-09 19:55:00|862.2|859.8|860.73|858.33|865.13|862.73|860.49|858.09|0
1660075200000|2022-08-09 20:00:00|860.24|857.84|857.31|854.91|860.24|857.84|856.58|854.18|0
1660075500000|2022-08-09 20:05:00|856.33|853.93|858.04|855.64|858.53|856.13|856.33|853.93|0
1660075800000|2022-08-09 20:10:00|857.8|855.4|857.8|855.4|858.04|855.64|856.82|854.42|0
1660076100000|2022-08-09 20:15:00|857.55|855.15|858.97|856.17|859.71|856.91|857.55|854.95|0
1660076400000|2022-08-09 20:20:00|858.73|855.93|858|855.2|858.97|856.17|858|855.2|0
1660076700000|2022-08-09 20:25:00|858.12|855.32|857.75|854.95|858.49|855.69|857.75|854.95|0
1660077000000|2022-08-09 20:30:00|857.88|855.08|858.24|855.44|858.49|855.69|857.75|854.95|0
1660077300000|2022-08-09 20:35:00|858|855.2|857.51|854.71|858.24|855.44|857.51|854.71|0
1660077600000|2022-08-09 20:40:00|857.75|854.95|857.39|854.59|857.75|854.95|857.26|854.46|0
1660077900000|2022-08-09 20:45:00|857.51|854.71|857.26|854.46|858.24|855.44|857.02|854.22|0
1660078200000|2022-08-09 20:50:00|857.15|854.35|857.02|854.22|857.75|854.95|857.02|854.22|0
1660078500000|2022-08-09 20:55:00|856.78|853.98|856.17|853.37|857.02|854.22|856.04|853.24|0
1660078800000|2022-08-09 21:00:00|856.37|853.57|855.49|852.69|856.37|853.57|855.24|852.44|0
1660079100000|2022-08-09 21:05:00|855.3|852.5|855.73|852.93|855.73|852.93|855.27|852.47|0
1660079400000|2022-08-09 21:10:00|855.98|853.18|856.12|853.32|856.12|853.32|855.98|853.18|0
1660079700000|2022-08-09 21:15:00|856.2|853.4|856.2|853.4|856.27|853.47|856.12|853.32|0
1660080000000|2022-08-09 21:20:00|856.12|853.32|856.2|853.4|856.2|853.4|856.12|853.32|0
1660080300000|2022-08-09 21:25:00|856.27|853.47|856.52|853.72|856.52|853.72|856.27|853.47|0
1660080600000|2022-08-09 21:30:00|856.55|853.75|856.55|853.75|856.55|853.75|856.48|853.68|0
1660080900000|2022-08-09 21:35:00|856.59|853.79|856.52|853.72|856.59|853.79|856.48|853.68|0
1660081200000|2022-08-09 21:40:00|856.63|853.83|856.76|853.96|856.76|853.96|856.59|853.79|0
1660081500000|2022-08-09 21:45:00|856.66|853.86|856.66|853.86|856.8|854|856.55|853.75|0
1660081800000|2022-08-09 21:50:00|856.65|853.85|857.26|854.46|857.3|854.5|856.65|853.85|0
1660082100000|2022-08-09 21:55:00|857.23|854.43|857.08|854.28|857.23|854.43|856.8|854|0
1660082400000|2022-08-09 22:00:00|856.9|854.1|857.99|855.19|858.97|856.17|856.65|853.85|0
1660082700000|2022-08-09 22:05:00|857.75|854.95|858.24|855.44|858.48|855.68|857.5|854.7|0
1660083000000|2022-08-09 22:10:00|858.12|855.32|857.99|855.19|858.97|856.17|857.5|854.7|0
1660083300000|2022-08-09 22:15:00|857.75|854.95|857.01|854.21|857.99|855.19|856.77|853.97|0
1660083600000|2022-08-09 22:20:00|856.77|853.97|857.01|854.21|857.14|854.34|856.53|853.73|0
1660083900000|2022-08-09 22:25:00|856.77|853.97|856.65|853.85|857.5|854.7|856.53|853.73|0
1660084200000|2022-08-09 22:30:00|856.53|853.73|857.99|855.19|858.72|855.92|856.53|853.73|0
1660084500000|2022-08-09 22:35:00|858.12|855.32|858.72|855.92|858.97|856.17|857.99|855.19|0
1660084800000|2022-08-09 22:40:00|858.48|855.68|858.72|855.92|858.97|856.17|858.36|855.56|0
1660085100000|2022-08-09 22:45:00|858.48|855.68|858.23|855.43|858.48|855.68|857.99|855.19|0
1660085400000|2022-08-09 22:50:00|858.48|855.68|857.75|854.95|858.48|855.68|857.75|854.95|0
1660085700000|2022-08-09 22:55:00|857.5|854.7|858.48|855.68|858.48|855.68|857.5|854.7|0
1660086000000|2022-08-09 23:00:00|858.72|855.92|856.77|853.97|859.21|856.41|856.77|853.97|0
1660086300000|2022-08-09 23:05:00|856.89|854.09|857.26|854.46|857.5|854.7|856.77|853.97|0
1660086600000|2022-08-09 23:10:00|857.01|854.21|856.52|853.72|857.01|854.21|856.52|853.72|0
1660086900000|2022-08-09 23:15:00|856.65|853.85|857.14|854.34|857.26|854.46|856.52|853.72|0
1660087200000|2022-08-09 23:20:00|857.01|854.21|858.23|855.43|858.23|855.43|856.03|853.23|0
1660087500000|2022-08-09 23:25:00|858.11|855.31|857.99|855.19|858.48|855.68|857.5|854.7|0
1660087800000|2022-08-09 23:30:00|858.23|855.43|858.23|855.43|858.48|855.68|857.87|855.07|0
1660088100000|2022-08-09 23:35:00|857.99|855.19|858.23|855.43|858.48|855.68|857.99|855.19|0
1660088400000|2022-08-09 23:40:00|858.11|855.31|858.72|855.92|858.96|856.16|858.11|855.31|0
1660088700000|2022-08-09 23:45:00|858.47|855.67|857.74|854.94|858.72|855.92|857.5|854.7|0
1660089000000|2022-08-09 23:50:00|857.5|854.7|857.01|854.21|857.99|855.19|856.77|853.97|0
1660089300000|2022-08-09 23:55:00|857.25|854.45|856.52|853.72|857.99|855.19|856.28|853.48|0
1660089600000|2022-08-10 00:00:00|857.25|854.45|860.43|857.63|860.92|858.12|855.79|852.99|0
1660089900000|2022-08-10 00:05:00|860.67|857.87|862.87|860.07|864.83|862.03|860.67|857.87|0
1660090200000|2022-08-10 00:10:00|863.11|860.31|863.73|860.93|863.85|861.05|862.38|859.58|0
1660090500000|2022-08-10 00:15:00|863.6|860.8|863.11|860.31|864.34|861.54|862.38|859.58|0
1660090800000|2022-08-10 00:20:00|863.36|860.56|863|860.2|863.85|861.05|862.38|859.58|0
1660091100000|2022-08-10 00:25:00|862.87|860.07|864.22|861.42|864.22|861.42|862.87|860.07|0
1660091400000|2022-08-10 00:30:00|864.34|861.54|863.6|860.8|864.34|861.54|862.87|860.07|0
1660091700000|2022-08-10 00:35:00|863.85|861.05|863.36|860.56|864.34|861.54|863.11|860.31|0
1660092000000|2022-08-10 00:40:00|863.48|860.68|864.22|861.42|864.34|861.54|862.38|859.58|0
1660092300000|2022-08-10 00:45:00|864.34|861.54|864.33|861.53|864.82|862.02|864.09|861.29|0
1660092600000|2022-08-10 00:50:00|864.09|861.29|864.58|861.78|864.82|862.02|863.6|860.8|0
1660092900000|2022-08-10 00:55:00|864.46|861.66|864.82|862.02|864.82|862.02|863.6|860.8|0
1660093200000|2022-08-10 01:00:00|864.58|861.78|860.91|858.11|864.58|861.78|860.91|858.11|0
1660093500000|2022-08-10 01:05:00|861.16|858.36|860.31|857.51|861.4|858.6|859.94|857.14|0
1660093800000|2022-08-10 01:10:00|860.18|857.38|859.69|856.89|860.42|857.62|858.96|856.16|0
1660094100000|2022-08-10 01:15:00|859.45|856.65|858.47|855.67|860.18|857.38|858.23|855.43|0
1660094400000|2022-08-10 01:20:00|858.23|855.43|858.23|855.43|859.2|856.4|857.86|855.06|0
1660094700000|2022-08-10 01:25:00|858.22|855.42|858.71|855.91|859.2|856.4|857.49|854.69|0
1660095000000|2022-08-10 01:30:00|858.84|856.04|858.71|855.91|859.69|856.89|858.47|855.67|0
1660095300000|2022-08-10 01:35:00|858.84|856.04|857.49|854.69|858.84|856.04|857.49|854.69|0
1660095600000|2022-08-10 01:40:00|857.62|854.82|858.47|855.67|859.45|856.65|857.49|854.69|0
1660095900000|2022-08-10 01:45:00|858.22|855.42|858.22|855.42|858.96|856.16|857.98|855.18|0
1660096200000|2022-08-10 01:50:00|858.35|855.55|859.93|857.13|859.93|857.13|858.35|855.55|0
1660096500000|2022-08-10 01:55:00|859.69|856.89|860.67|857.87|860.91|858.11|859.2|856.4|0
1660096800000|2022-08-10 02:00:00|860.91|858.11|860.79|857.99|860.91|858.11|860.3|857.5|0
1660097100000|2022-08-10 02:05:00|860.91|858.11|859.93|857.13|861.4|858.6|859.69|856.89|0
1660097400000|2022-08-10 02:10:00|859.81|857.01|861.4|858.6|861.64|858.84|859.81|857.01|0
1660097700000|2022-08-10 02:15:00|861.64|858.84|862.01|859.21|862.37|859.57|861.4|858.6|0
1660098000000|2022-08-10 02:20:00|861.89|859.09|863.11|860.31|863.11|860.31|861.15|858.35|0
1660098300000|2022-08-10 02:25:00|863.35|860.55|861.77|858.97|864.09|861.29|861.64|858.84|0
1660098600000|2022-08-10 02:30:00|861.64|858.84|864.82|862.02|865.06|862.26|861.64|858.84|0
1660098900000|2022-08-10 02:35:00|864.94|862.14|863.35|860.55|864.94|862.14|863.35|860.55|0
1660099200000|2022-08-10 02:40:00|863.6|860.8|864.82|862.02|864.82|862.02|862.99|860.19|0
1660099500000|2022-08-10 02:45:00|864.57|861.77|864.08|861.28|865.55|862.75|864.08|861.28|0
1660099800000|2022-08-10 02:50:00|864.33|861.53|861.88|859.08|864.33|861.53|861.64|858.84|0
1660100100000|2022-08-10 02:55:00|862.13|859.33|862.37|859.57|862.62|859.82|861.64|858.84|0
1660100400000|2022-08-10 03:00:00|862.13|859.33|861.64|858.84|862.37|859.57|861.15|858.35|0
1660100700000|2022-08-10 03:05:00|861.88|859.08|862.13|859.33|862.13|859.33|861.64|858.84|0
1660101000000|2022-08-10 03:10:00|862.01|859.21|861.88|859.08|862.37|859.57|861.88|859.08|0
1660101300000|2022-08-10 03:15:00|862.13|859.33|862.37|859.57|862.37|859.57|861.88|859.08|0
1660101600000|2022-08-10 03:20:00|862.13|859.33|863.35|860.55|863.59|860.79|861.88|859.08|0
1660101900000|2022-08-10 03:25:00|863.1|860.3|863.35|860.55|863.59|860.79|863.1|860.3|0
1660102200000|2022-08-10 03:30:00|863.1|860.3|862.86|860.06|863.35|860.55|862.37|859.57|0
1660102500000|2022-08-10 03:35:00|862.61|859.81|862.37|859.57|863.1|860.3|862.37|859.57|0
1660102800000|2022-08-10 03:40:00|862.61|859.81|861.88|859.08|862.86|860.06|861.88|859.08|0
1660103100000|2022-08-10 03:45:00|861.64|858.84|861.88|859.08|862.37|859.57|861.39|858.59|0
1660103400000|2022-08-10 03:50:00|861.76|858.96|862.37|859.57|862.37|859.57|861.76|858.96|0
1660103700000|2022-08-10 03:55:00|862.61|859.81|863.84|861.04|864.21|861.41|862.37|859.57|0
1660104000000|2022-08-10 04:00:00|863.59|860.79|861.64|858.84|863.59|860.79|861.64|858.84|0
1660104300000|2022-08-10 04:05:00|861.88|859.08|862.37|859.57|862.37|859.57|861.76|858.96|0
1660104600000|2022-08-10 04:10:00|862.12|859.32|861.88|859.08|862.37|859.57|861.64|858.84|0
1660104900000|2022-08-10 04:15:00|862.01|859.21|862.37|859.57|862.61|859.81|862.01|859.21|0
1660105200000|2022-08-10 04:20:00|862.12|859.32|862.86|860.06|862.86|860.06|861.88|859.08|0
1660105500000|2022-08-10 04:25:00|862.61|859.81|862.61|859.81|863.1|860.3|862.61|859.81|0
1660105800000|2022-08-10 04:30:00|862.49|859.69|862.25|859.45|862.74|859.94|862.12|859.32|0
1660106100000|2022-08-10 04:35:00|862.37|859.57|861.88|859.08|862.37|859.57|861.63|858.83|0
1660106400000|2022-08-10 04:40:00|861.63|858.83|861.63|858.83|861.76|858.96|861.63|858.83|0
1660106700000|2022-08-10 04:45:00|861.14|858.34|861.63|858.83|861.63|858.83|861.14|858.34|0
1660107000000|2022-08-10 04:50:00|861.76|858.96|861.88|859.08|862.12|859.32|861.63|858.83|0
1660107300000|2022-08-10 04:55:00|862.12|859.32|861.88|859.08|862.37|859.57|861.88|859.08|0
1660107600000|2022-08-10 05:00:00|862.12|859.32|863.1|860.3|863.1|860.3|861.63|858.83|0
1660107900000|2022-08-10 05:05:00|862.85|860.05|862.85|860.05|863.34|860.54|862.61|859.81|0
1660108200000|2022-08-10 05:10:00|862.98|860.18|862.98|860.18|863.1|860.3|862.61|859.81|0
1660108500000|2022-08-10 05:15:00|863.1|860.3|863.96|861.16|864.08|861.28|862.85|860.05|0
1660108800000|2022-08-10 05:20:00|864.08|861.28|864.08|861.28|864.32|861.52|863.83|861.03|0
1660109100000|2022-08-10 05:25:00|864.32|861.52|864.08|861.28|864.32|861.52|863.96|861.16|0
1660109400000|2022-08-10 05:30:00|864.07|861.27|863.59|860.79|864.07|861.27|863.1|860.3|0
1660109700000|2022-08-10 05:35:00|863.47|860.67|864.81|862.01|864.81|862.01|863.34|860.54|0
1660110000000|2022-08-10 05:40:00|864.69|861.89|864.81|862.01|865.05|862.25|864.56|861.76|0
1660110300000|2022-08-10 05:45:00|865.05|862.25|865.79|862.99|866.27|863.47|865.05|862.25|0
1660110600000|2022-08-10 05:50:00|865.67|862.87|866.65|863.85|866.76|863.96|865.67|862.87|0
1660110900000|2022-08-10 05:55:00|866.76|863.96|866.76|863.96|866.76|863.96|866.27|863.47|0
1660111200000|2022-08-10 06:00:00|867.01|864.21|869.7|866.9|869.7|866.9|867.01|864.21|0
1660111500000|2022-08-10 06:05:00|869.58|866.78|868.96|866.16|869.7|866.9|867.5|864.7|0
1660111800000|2022-08-10 06:10:00|868.72|865.92|867.98|865.18|869.45|866.65|867.25|864.45|0
1660112100000|2022-08-10 06:15:00|867.74|864.94|867.13|864.33|868.96|866.16|867.13|864.33|0
1660112400000|2022-08-10 06:20:00|867.25|864.45|868.36|865.56|868.47|865.67|866.52|863.72|0
1660112700000|2022-08-10 06:25:00|868.23|865.43|869.94|867.14|869.94|867.14|868.23|865.43|0
1660113000000|2022-08-10 06:30:00|869.7|866.9|869.45|866.65|869.7|866.9|867.98|865.18|0
1660113300000|2022-08-10 06:35:00|869.21|866.41|866.52|863.72|869.21|866.41|866.27|863.47|0
1660113600000|2022-08-10 06:40:00|866.76|863.96|865.54|862.74|867|864.2|865.54|862.74|0
1660113900000|2022-08-10 06:45:00|865.78|862.98|865.54|862.74|866.03|863.23|865.18|862.38|0
1660114200000|2022-08-10 06:50:00|865.29|862.49|865.18|862.38|866.03|863.23|865.05|862.25|0
1660114500000|2022-08-10 06:55:00|865.05|862.25|865.54|862.74|865.54|862.74|864.56|861.76|0
1660114800000|2022-08-10 07:00:00|865.91|863.11|866.76|863.96|868.23|865.43|865.05|862.25|0
1660115100000|2022-08-10 07:05:00|866.44|864.04|869|866.6|870.96|868.56|864.6|862.2|0
1660115400000|2022-08-10 07:10:00|869.25|866.85|865.09|862.69|869.74|867.34|864.11|861.71|0
1660115700000|2022-08-10 07:15:00|864.85|862.45|863.87|861.47|865.09|862.69|862.89|860.49|0
1660116000000|2022-08-10 07:20:00|863.62|861.22|863.38|860.98|863.62|861.22|861.91|859.51|0
1660116300000|2022-08-10 07:25:00|863.26|860.86|861.18|858.78|863.87|861.47|860.45|858.05|0
1660116600000|2022-08-10 07:30:00|861.06|858.66|859.96|857.56|861.06|858.66|858.49|856.09|0
1660116900000|2022-08-10 07:35:00|859.71|857.31|860.69|858.29|860.94|858.54|858.74|856.34|0
1660117200000|2022-08-10 07:40:00|860.82|858.42|861.31|858.91|861.67|859.27|860.2|857.8|0
1660117500000|2022-08-10 07:45:00|860.93|858.53|858.25|855.85|861.42|859.02|858.25|855.85|0
1660117800000|2022-08-10 07:50:00|857.89|855.49|857.15|854.75|858.49|856.09|856.05|853.65|0
1660118100000|2022-08-10 07:55:00|857.27|854.87|858.74|856.34|859.47|857.07|856.78|854.38|0
1660118400000|2022-08-10 08:00:00|859.22|856.82|857.89|855.49|859.96|857.56|857.27|854.87|0
1660118700000|2022-08-10 08:05:00|858|855.6|857.76|855.36|858.74|856.34|856.78|854.38|0
1660119000000|2022-08-10 08:10:00|857.51|855.11|856.78|854.38|857.51|855.11|856.29|853.89|0
1660119300000|2022-08-10 08:15:00|856.54|854.14|858.25|855.85|858.25|855.85|856.42|854.02|0
1660119600000|2022-08-10 08:20:00|858|855.6|854.58|852.18|858.37|855.97|854.34|851.94|0
1660119900000|2022-08-10 08:25:00|855.07|852.67|853.85|851.45|855.8|853.4|853.85|851.45|0
1660120200000|2022-08-10 08:30:00|852.63|850.23|850.16|847.76|853.12|850.72|849.54|847.14|0
1660120500000|2022-08-10 08:35:00|850.03|847.63|851.25|848.85|851.49|849.09|849.06|846.66|0
1660120800000|2022-08-10 08:40:00|851.13|848.73|847.59|845.19|851.13|848.73|845.64|843.24|0
1660121100000|2022-08-10 08:45:00|847.72|845.32|847.1|844.7|848.21|845.81|846.62|844.22|0
1660121400000|2022-08-10 08:50:00|846.86|844.46|847.35|844.95|847.84|845.44|846.86|844.46|0
1660121700000|2022-08-10 08:55:00|847.1|844.7|848.32|845.92|848.81|846.41|846.86|844.46|0
1660122000000|2022-08-10 09:00:00|848.08|845.68|846.86|844.46|849.54|847.14|846.37|843.97|0
1660122300000|2022-08-10 09:05:00|846.62|844.22|849.54|847.14|849.91|847.51|846.62|844.22|0
1660122600000|2022-08-10 09:10:00|849.42|847.02|849.05|846.65|849.54|847.14|848.32|845.92|0
1660122900000|2022-08-10 09:15:00|849.3|846.9|849.3|846.9|849.78|847.38|848.81|846.41|0
1660123200000|2022-08-10 09:20:00|849.54|847.14|850.27|847.87|850.27|847.87|849.54|847.14|0
1660123500000|2022-08-10 09:25:00|850.52|848.12|850.52|848.12|851.25|848.85|850.03|847.63|0
1660123800000|2022-08-10 09:30:00|850.64|848.24|850.76|848.36|851.25|848.85|850.27|847.87|0
1660124100000|2022-08-10 09:35:00|850.51|848.11|851.49|849.09|851.73|849.33|850.51|848.11|0
1660124400000|2022-08-10 09:40:00|851.25|848.85|851.25|848.85|851.73|849.33|850.51|848.11|0
1660124700000|2022-08-10 09:45:00|851|848.6|851.73|849.33|851.73|849.33|850.76|848.36|0
1660125000000|2022-08-10 09:50:00|851.62|849.22|852.22|849.82|853.2|850.8|851.62|849.22|0
1660125300000|2022-08-10 09:55:00|851.98|849.58|850.51|848.11|852.22|849.82|850.51|848.11|0
1660125600000|2022-08-10 10:00:00|850.64|848.24|852.1|849.7|852.46|850.06|850.51|848.11|0
1660125900000|2022-08-10 10:05:00|851.98|849.58|852.46|850.06|852.95|850.55|851.98|849.58|0
1660126200000|2022-08-10 10:10:00|852.71|850.31|851.49|849.09|852.95|850.55|851.49|849.09|0
1660126500000|2022-08-10 10:15:00|851.73|849.33|851.24|848.84|851.73|849.33|849.54|847.14|0
1660126800000|2022-08-10 10:20:00|851|848.6|851.49|849.09|852.35|849.95|851|848.6|0
1660127100000|2022-08-10 10:25:00|851.24|848.84|851|848.6|851.49|849.09|850.27|847.87|0
1660127400000|2022-08-10 10:30:00|850.88|848.48|851.97|849.57|852.46|850.06|850.88|848.48|0
1660127700000|2022-08-10 10:35:00|852.1|849.7|852.22|849.82|852.46|850.06|851.61|849.21|0
1660128000000|2022-08-10 10:40:00|852.35|849.95|853.68|851.28|853.68|851.28|851.97|849.57|0
1660128300000|2022-08-10 10:45:00|853.81|851.41|854.66|852.26|854.78|852.38|853.19|850.79|0
1660128600000|2022-08-10 10:50:00|854.41|852.01|853.68|851.28|854.66|852.26|853.19|850.79|0
1660128900000|2022-08-10 10:55:00|853.44|851.04|852.46|850.06|853.44|851.04|851.49|849.09|0
1660129200000|2022-08-10 11:00:00|852.22|849.82|851|848.6|853.44|851.04|850.88|848.48|0
1660129500000|2022-08-10 11:05:00|851.24|848.84|850.27|847.87|851.24|848.84|849.78|847.38|0
1660129800000|2022-08-10 11:10:00|850.02|847.62|851.48|849.08|851.48|849.08|849.78|847.38|0
1660130100000|2022-08-10 11:15:00|851.24|848.84|851.24|848.84|852.22|849.82|851|848.6|0
1660130400000|2022-08-10 11:20:00|851.48|849.08|850.26|847.86|851.97|849.57|849.78|847.38|0
1660130700000|2022-08-10 11:25:00|850.02|847.62|851.48|849.08|851.48|849.08|850.02|847.62|0
1660131000000|2022-08-10 11:30:00|851.37|848.97|849.53|847.13|851.73|849.33|849.29|846.89|0
1660131300000|2022-08-10 11:35:00|849.78|847.38|850.51|848.11|850.75|848.35|849.53|847.13|0
1660131600000|2022-08-10 11:40:00|850.75|848.35|850.02|847.62|851|848.6|849.78|847.38|0
1660131900000|2022-08-10 11:45:00|849.78|847.38|850.26|847.86|850.99|848.59|849.78|847.38|0
1660132200000|2022-08-10 11:50:00|850.02|847.62|850.26|847.86|850.51|848.11|849.04|846.64|0
1660132500000|2022-08-10 11:55:00|850.02|847.62|848.07|845.67|850.02|847.62|847.82|845.42|0
1660132800000|2022-08-10 12:00:00|847.82|845.42|847.58|845.18|849.04|846.64|847.34|844.94|0
1660133100000|2022-08-10 12:05:00|847.34|844.94|846.36|843.96|847.58|845.18|844.41|842.01|0
1660133400000|2022-08-10 12:10:00|846.12|843.72|845.26|842.86|846.12|843.72|844.66|842.26|0
1660133700000|2022-08-10 12:15:00|845.02|842.62|845.99|843.59|847.45|845.05|845.02|842.62|0
1660134000000|2022-08-10 12:20:00|846.23|843.83|848.43|846.03|848.43|846.03|845.26|842.86|0
1660134300000|2022-08-10 12:25:00|847.94|845.54|845.87|843.47|848.91|846.51|841.98|839.58|0
1660134600000|2022-08-10 12:30:00|846.96|844.56|797.14|794.74|846.96|844.56|788.7|786.3|0
1660134900000|2022-08-10 12:35:00|796.77|794.37|792.4|790|798.22|795.82|792.27|789.87|0
1660135200000|2022-08-10 12:40:00|792.27|789.87|791.31|788.91|793|790.6|786.47|784.07|0
1660135500000|2022-08-10 12:45:00|791.06|788.66|788.65|786.25|793|790.6|785.99|783.59|0
1660135800000|2022-08-10 12:50:00|788.77|786.37|792.03|789.63|792.27|789.87|788.65|786.25|0
1660136100000|2022-08-10 12:55:00|791.31|788.91|794.45|792.05|795.42|793.02|790.34|787.94|0
1660136400000|2022-08-10 13:00:00|794.93|792.53|792.76|790.36|796.14|793.74|791.79|789.39|0
1660136700000|2022-08-10 13:05:00|793.24|790.84|792.76|790.36|794.45|792.05|792.27|789.87|0
1660137000000|2022-08-10 13:10:00|793|790.6|797.35|794.95|797.84|795.44|793|790.6|0
1660137300000|2022-08-10 13:15:00|797.11|794.71|793|790.6|797.11|794.71|791.79|789.39|0
1660137600000|2022-08-10 13:20:00|793.24|790.84|793.96|791.56|794.93|792.53|792.03|789.63|0
1660137900000|2022-08-10 13:25:00|793.72|791.32|789.37|786.97|794.69|792.29|787.19|784.79|0
1660138200000|2022-08-10 13:30:00|788.4|786|797.11|794.71|797.96|795.56|788.4|786|0
1660138500000|2022-08-10 13:35:00|796.51|794.11|802.44|800.04|802.44|800.04|795.66|793.26|0
1660138800000|2022-08-10 13:40:00|801.47|799.07|793.72|791.32|802.92|800.52|792.27|789.87|0
1660139100000|2022-08-10 13:45:00|792.99|790.59|788.16|785.76|793.24|790.84|787.43|785.03|0
1660139400000|2022-08-10 13:50:00|787.43|785.03|795.9|793.5|796.14|793.74|787.19|784.79|0
1660139700000|2022-08-10 13:55:00|795.66|793.26|793.24|790.84|797.83|795.43|792.03|789.63|0
1660140000000|2022-08-10 14:00:00|793.96|791.56|791.54|789.14|796.14|793.74|789.61|787.21|0
1660140300000|2022-08-10 14:05:00|791.3|788.9|791.19|788.79|793.96|791.56|789.61|787.21|0
1660140600000|2022-08-10 14:10:00|790.94|788.54|797|794.6|798.7|796.3|789.49|787.09|0
1660140900000|2022-08-10 14:15:00|797.25|794.85|801.61|799.21|801.86|799.46|795.79|793.39|0
1660141200000|2022-08-10 14:20:00|802.1|799.7|801.61|799.21|807.2|804.8|800.16|797.76|0
1660141500000|2022-08-10 14:25:00|801.37|798.97|797.61|795.21|801.5|799.1|797.49|795.09|0
1660141800000|2022-08-10 14:30:00|798.22|795.82|793.37|790.97|799.43|797.03|793.12|790.72|0
1660142100000|2022-08-10 14:35:00|793.12|790.72|793.36|790.96|794.09|791.69|791.67|789.27|0
1660142400000|2022-08-10 14:40:00|793.12|790.72|789.49|787.09|793.61|791.21|788.28|785.88|0
1660142700000|2022-08-10 14:45:00|789.25|786.85|790.21|787.81|790.94|788.54|787.55|785.15|0
1660143000000|2022-08-10 14:50:00|789.73|787.33|789.24|786.84|790.21|787.81|787.31|784.91|0
1660143300000|2022-08-10 14:55:00|789.13|786.73|787.31|784.91|789.49|787.09|786.82|784.42|0
1660143600000|2022-08-10 15:00:00|786.82|784.42|777.87|775.47|786.82|784.42|777.87|775.47|0
1660143900000|2022-08-10 15:05:00|777.63|775.23|778.36|775.96|779.81|777.41|775.22|772.82|0
1660144200000|2022-08-10 15:10:00|778.11|775.71|782.47|780.07|785.13|782.73|778.11|775.71|0
1660144500000|2022-08-10 15:15:00|782.22|779.82|784.27|781.87|786.1|783.7|781.74|779.34|0
1660144800000|2022-08-10 15:20:00|784.03|781.63|780.88|778.48|784.51|782.11|780.64|778.24|0
1660145100000|2022-08-10 15:25:00|781.12|778.72|782.33|779.93|783.06|780.66|780.64|778.24|0
1660145400000|2022-08-10 15:30:00|782.09|779.69|781.85|779.45|782.33|779.93|779.19|776.79|0
1660145700000|2022-08-10 15:35:00|781.61|779.21|784.51|782.11|785.96|783.56|781.61|779.21|0
1660146000000|2022-08-10 15:40:00|784.75|782.35|782.33|779.93|784.99|782.59|781.61|779.21|0
1660146300000|2022-08-10 15:45:00|782.57|780.17|781.12|778.72|784.51|782.11|780.4|778|0
1660146600000|2022-08-10 15:50:00|781.36|778.96|780.16|777.76|784.02|781.62|779.67|777.27|0
1660146900000|2022-08-10 15:55:00|779.91|777.51|779.43|777.03|780.88|778.48|778.95|776.55|0
1660147200000|2022-08-10 16:00:00|779.67|777.27|779.91|777.51|780.64|778.24|777.74|775.34|0
1660147500000|2022-08-10 16:05:00|780.15|777.75|782.57|780.17|784.26|781.86|780.15|777.75|0
1660147800000|2022-08-10 16:10:00|782.33|779.93|783.54|781.14|783.54|781.14|781.6|779.2|0
1660148100000|2022-08-10 16:15:00|783.78|781.38|789.1|786.7|790.07|787.67|783.05|780.65|0
1660148400000|2022-08-10 16:20:00|789.59|787.19|789.34|786.94|791.77|789.37|788.62|786.22|0
1660148700000|2022-08-10 16:25:00|789.1|786.7|787.41|785.01|791.04|788.64|786.92|784.52|0
1660149000000|2022-08-10 16:30:00|787.17|784.77|786.32|783.92|788.38|785.98|785.71|783.31|0
1660149300000|2022-08-10 16:35:00|786.2|783.8|785.71|783.31|786.68|784.28|784.75|782.35|0
1660149600000|2022-08-10 16:40:00|785.47|783.07|785.47|783.07|787.41|785.01|784.5|782.1|0
1660149900000|2022-08-10 16:45:00|785.23|782.83|786.68|784.28|788.13|785.73|784.99|782.59|0
1660150200000|2022-08-10 16:50:00|786.92|784.52|785.23|782.83|788.37|785.97|784.74|782.34|0
1660150500000|2022-08-10 16:55:00|784.99|782.59|784.74|782.34|786.68|784.28|784.5|782.1|0
1660150800000|2022-08-10 17:00:00|784.5|782.1|787.16|784.76|788.13|785.73|784.5|782.1|0
1660151100000|2022-08-10 17:05:00|787.4|785|784.5|782.1|787.89|785.49|784.26|781.86|0
1660151400000|2022-08-10 17:10:00|784.26|781.86|782.57|780.17|784.26|781.86|782.08|779.68|0
1660151700000|2022-08-10 17:15:00|782.32|779.92|781.84|779.44|783.29|780.89|781.12|778.72|0
1660152000000|2022-08-10 17:20:00|782.08|779.68|780.63|778.23|783.77|781.37|780.63|778.23|0
1660152300000|2022-08-10 17:25:00|781.12|778.72|784.98|782.58|785.23|782.83|780.63|778.23|0
1660152600000|2022-08-10 17:30:00|785.23|782.83|784.98|782.58|787.64|785.24|783.29|780.89|0
1660152900000|2022-08-10 17:35:00|784.74|782.34|783.05|780.65|785.71|783.31|783.05|780.65|0
1660153200000|2022-08-10 17:40:00|783.29|780.89|781.36|778.96|783.77|781.37|781.36|778.96|0
1660153500000|2022-08-10 17:45:00|781.11|778.71|778.21|775.81|781.84|779.44|778.21|775.81|0
1660153800000|2022-08-10 17:50:00|777.97|775.57|778.46|776.06|779.66|777.26|777.73|775.33|0
1660154100000|2022-08-10 17:55:00|778.21|775.81|781.11|778.71|782.56|780.16|777.97|775.57|0
1660154400000|2022-08-10 18:00:00|780.87|778.47|779.42|777.02|782.8|780.4|779.42|777.02|0
1660154700000|2022-08-10 18:05:00|779.66|777.26|781.35|778.95|782.32|779.92|779.18|776.78|0
1660155000000|2022-08-10 18:10:00|781.6|779.2|784.25|781.85|784.25|781.85|780.63|778.23|0
1660155300000|2022-08-10 18:15:00|784.01|781.61|784.01|781.61|784.5|782.1|782.56|780.16|0
1660155600000|2022-08-10 18:20:00|784.25|781.85|784.01|781.61|784.5|782.1|782.56|780.16|0
1660155900000|2022-08-10 18:25:00|783.77|781.37|784.01|781.61|784.5|782.1|782.8|780.4|0
1660156200000|2022-08-10 18:30:00|783.77|781.37|784.01|781.61|786.91|784.51|783.53|781.13|0
1660156500000|2022-08-10 18:35:00|783.9|781.5|784.01|781.61|784.98|782.58|782.32|779.92|0
1660156800000|2022-08-10 18:40:00|783.77|781.37|783.28|780.88|784.25|781.85|782.32|779.92|0
1660157100000|2022-08-10 18:45:00|783.04|780.64|787.64|785.24|787.64|785.24|782.8|780.4|0
1660157400000|2022-08-10 18:50:00|788.37|785.97|787.7|785.3|788.37|785.97|786.19|783.79|0
1660157700000|2022-08-10 18:55:00|787.95|785.55|789.88|787.48|790.37|787.97|786.98|784.58|0
1660158000000|2022-08-10 19:00:00|790.13|787.73|786.8|784.4|791.34|788.94|786.8|784.4|0
1660158300000|2022-08-10 19:05:00|786.56|784.16|789.23|786.83|790.2|787.8|786.32|783.92|0
1660158600000|2022-08-10 19:10:00|789.47|787.07|786.32|783.92|789.47|787.07|785.59|783.19|0
1660158900000|2022-08-10 19:15:00|786.08|783.68|785.11|782.71|788.02|785.62|784.62|782.22|0
1660159200000|2022-08-10 19:20:00|784.86|782.46|782.68|780.28|785.59|783.19|782.44|780.04|0
1660159500000|2022-08-10 19:25:00|782.92|780.52|781.71|779.31|783.65|781.25|780.99|778.59|0
1660159800000|2022-08-10 19:30:00|782.44|780.04|781.47|779.07|783.41|781.01|781.47|779.07|0
1660160100000|2022-08-10 19:35:00|781.71|779.31|777.35|774.95|781.71|779.31|776.87|774.47|0
1660160400000|2022-08-10 19:40:00|777.11|774.71|774.21|771.81|778.81|776.41|773.97|771.57|0
1660160700000|2022-08-10 19:45:00|774.69|772.29|776.87|774.47|778.08|775.68|774.21|771.81|0
1660161000000|2022-08-10 19:50:00|777.11|774.71|776.39|773.99|779.53|777.13|776.14|773.74|0
1660161300000|2022-08-10 19:55:00|776.27|773.87|776.22|773.82|779.36|776.96|774.93|772.53|0
1660161600000|2022-08-10 20:00:00|776.95|774.55|778.15|775.75|778.4|776|775.98|773.58|0
1660161900000|2022-08-10 20:05:00|778.4|776|777.91|775.51|778.64|776.24|777.67|775.27|0
1660162200000|2022-08-10 20:10:00|778.15|775.75|778.88|776.48|779.12|776.72|777.43|775.03|0
1660162500000|2022-08-10 20:15:00|778.84|776.04|776.9|774.1|778.84|776.04|776.66|773.86|0
1660162800000|2022-08-10 20:20:00|776.66|773.86|776.42|773.62|776.9|774.1|776.42|773.62|0
1660163100000|2022-08-10 20:25:00|776.66|773.86|775.69|772.89|776.66|773.86|775.69|772.89|0
1660163400000|2022-08-10 20:30:00|775.93|773.13|774.48|771.68|775.93|773.13|774|771.2|0
1660164000000|2022-08-10 20:40:00|774.72|771.92|774.72|771.92|774.97|772.17|774.24|771.44|0
1660164300000|2022-08-10 20:45:00|774.97|772.17|775.21|772.41|775.21|772.41|774.96|772.16|0
1660164600000|2022-08-10 20:50:00|775.45|772.65|775.45|772.65|775.45|772.65|775.45|772.65|0
1660164900000|2022-08-10 20:55:00|775.69|772.89|776.3|773.5|776.54|773.74|775.69|772.89|0
1660165200000|2022-08-10 21:00:00|776.35|773.55|776.13|773.33|776.53|773.73|776.13|773.33|0
1660165500000|2022-08-10 21:05:00|776.17|773.37|776.24|773.44|776.39|773.59|776.11|773.31|0
1660165800000|2022-08-10 21:10:00|776.28|773.48|776.32|773.52|776.39|773.59|776.17|773.37|0
1660166100000|2022-08-10 21:15:00|776.28|773.48|776.24|773.44|776.28|773.48|776.07|773.27|0
1660166400000|2022-08-10 21:20:00|776.21|773.41|776.24|773.44|776.38|773.58|776.21|773.41|0
1660166700000|2022-08-10 21:25:00|776.21|773.41|776.42|773.62|776.56|773.76|776.21|773.41|0
1660167000000|2022-08-10 21:30:00|776.38|773.58|777.02|774.22|777.02|774.22|776.38|773.58|0
1660167300000|2022-08-10 21:35:00|777.3|774.5|776.88|774.08|777.3|774.5|776.7|773.9|0
1660167600000|2022-08-10 21:40:00|776.92|774.12|776.88|774.08|776.92|774.12|776.88|774.08|0
1660167900000|2022-08-10 21:45:00|776.91|774.11|776.49|773.69|776.91|774.11|776.49|773.69|0
1660168200000|2022-08-10 21:50:00|776.77|773.97|776.74|773.94|776.88|774.08|776.74|773.94|0
1660168500000|2022-08-10 21:55:00|776.88|774.08|776.53|773.73|776.91|774.11|776.42|773.62|0
1660168800000|2022-08-10 22:00:00|776.29|773.49|777.62|774.82|778.59|775.79|776.29|773.49|0
1660169100000|2022-08-10 22:05:00|777.86|775.06|778.71|775.91|778.83|776.03|777.62|774.82|0
1660169400000|2022-08-10 22:10:00|778.83|776.03|778.83|776.03|779.55|776.75|778.59|775.79|0
1660169700000|2022-08-10 22:15:00|779.07|776.27|779.31|776.51|779.31|776.51|778.71|775.91|0
1660170000000|2022-08-10 22:20:00|779.44|776.64|778.34|775.54|779.44|776.64|778.1|775.3|0
1660170300000|2022-08-10 22:25:00|778.59|775.79|779.07|776.27|779.07|776.27|778.34|775.54|0
1660170600000|2022-08-10 22:30:00|779.31|776.51|779.31|776.51|779.55|776.75|779.07|776.27|0
1660170900000|2022-08-10 22:35:00|779.44|776.64|779.79|776.99|780.28|777.48|779.31|776.51|0
1660171200000|2022-08-10 22:40:00|779.68|776.88|779.19|776.39|780.04|777.24|778.58|775.78|0
1660171500000|2022-08-10 22:45:00|779.07|776.27|779.79|776.99|779.79|776.99|779.07|776.27|0
1660171800000|2022-08-10 22:50:00|779.68|776.88|779.55|776.75|779.79|776.99|779.55|776.75|0
1660172100000|2022-08-10 22:55:00|779.31|776.51|779.07|776.27|779.31|776.51|779.07|776.27|0
1660172400000|2022-08-10 23:00:00|779.31|776.51|777.37|774.57|779.31|776.51|776.89|774.09|0
1660172700000|2022-08-10 23:05:00|777.26|774.46|777.13|774.33|777.5|774.7|776.89|774.09|0
1660173000000|2022-08-10 23:10:00|776.89|774.09|776.89|774.09|777.37|774.57|776.65|773.85|0
1660173300000|2022-08-10 23:15:00|777.13|774.33|777.37|774.57|777.61|774.81|776.89|774.09|0
1660173600000|2022-08-10 23:20:00|777.61|774.81|777.61|774.81|778.1|775.3|777.13|774.33|0
1660173900000|2022-08-10 23:25:00|777.37|774.57|776.89|774.09|777.37|774.57|776.4|773.6|0
1660174200000|2022-08-10 23:30:00|777.13|774.33|776.89|774.09|777.13|774.33|776.4|773.6|0
1660174500000|2022-08-10 23:35:00|777.13|774.33|777.13|774.33|777.61|774.81|777.13|774.33|0
1660174800000|2022-08-10 23:40:00|776.89|774.09|776.4|773.6|777.13|774.33|776.16|773.36|0
1660175100000|2022-08-10 23:45:00|776.64|773.84|776.04|773.24|776.64|773.84|775.44|772.64|0
1660175400000|2022-08-10 23:50:00|775.92|773.12|774.47|771.67|775.92|773.12|774.23|771.43|0
1660175700000|2022-08-10 23:55:00|774.59|771.79|774.71|771.91|775.19|772.39|773.5|770.7|0
1660176000000|2022-08-11 00:00:00|774.47|771.67|773.98|771.18|774.71|771.91|773.74|770.94|0
1660176300000|2022-08-11 00:05:00|773.87|771.07|773.98|771.18|774.71|771.91|773.26|770.46|0
1660176600000|2022-08-11 00:10:00|773.74|770.94|772.77|769.97|773.98|771.18|771.81|769.01|0
1660176900000|2022-08-11 00:15:00|772.53|769.73|767.94|765.14|772.66|769.86|766.98|764.18|0
1660177200000|2022-08-11 00:20:00|767.22|764.42|767.94|765.14|768.91|766.11|767.22|764.42|0
1660177500000|2022-08-11 00:25:00|768.18|765.38|767.7|764.9|768.18|765.38|766.73|763.93|0
1660177800000|2022-08-11 00:30:00|767.83|765.03|768.91|766.11|769.15|766.35|767.46|764.66|0
1660178100000|2022-08-11 00:35:00|769.03|766.23|769.63|766.83|769.63|766.83|769.03|766.23|0
1660178400000|2022-08-11 00:40:00|769.87|767.07|768.18|765.38|770.11|767.31|767.7|764.9|0
1660178700000|2022-08-11 00:45:00|767.94|765.14|768.07|765.27|768.18|765.38|767.7|764.9|0
1660179000000|2022-08-11 00:50:00|768.18|765.38|766.97|764.17|770.36|767.56|766.97|764.17|0
1660179300000|2022-08-11 00:55:00|764.56|761.76|765.53|762.73|766.25|763.45|764.56|761.76|0
1660179600000|2022-08-11 01:00:00|765.65|762.85|766.37|763.57|766.73|763.93|765.65|762.85|0
1660179900000|2022-08-11 01:05:00|766.25|763.45|764.8|762|766.49|763.69|764.56|761.76|0
1660180200000|2022-08-11 01:10:00|764.69|761.89|763.35|760.55|764.93|762.13|762.87|760.07|0
1660180500000|2022-08-11 01:15:00|763.24|760.44|765.04|762.24|765.04|762.24|763.24|760.44|0
1660180800000|2022-08-11 01:20:00|765.28|762.48|764.16|761.36|765.28|762.48|764.03|761.23|0
1660181100000|2022-08-11 01:25:00|764.27|761.47|764.03|761.23|764.27|761.47|763.67|760.87|0
1660181400000|2022-08-11 01:30:00|764.27|761.47|767.16|764.36|767.65|764.85|764.03|761.23|0
1660181700000|2022-08-11 01:35:00|766.92|764.12|766.44|763.64|767.65|764.85|766.2|763.4|0
1660182000000|2022-08-11 01:40:00|766.68|763.88|767.16|764.36|767.4|764.6|765.72|762.92|0
1660182300000|2022-08-11 01:45:00|767.05|764.25|767.16|764.36|767.4|764.6|766.68|763.88|0
1660182600000|2022-08-11 01:50:00|767.4|764.6|767.4|764.6|767.77|764.97|766.92|764.12|0
1660182900000|2022-08-11 01:55:00|767.65|764.85|767.4|764.6|768.13|765.33|767.4|764.6|0
1660183200000|2022-08-11 02:00:00|767.53|764.73|768.01|765.21|768.13|765.33|767.4|764.6|0
1660183500000|2022-08-11 02:05:00|767.89|765.09|768.37|765.57|768.61|765.81|767.89|765.09|0
1660183800000|2022-08-11 02:10:00|768.49|765.69|768.13|765.33|768.49|765.69|767.4|764.6|0
1660184100000|2022-08-11 02:15:00|767.88|765.08|767.88|765.08|768.13|765.33|767.64|764.84|0
1660184400000|2022-08-11 02:20:00|767.64|764.84|766.68|763.88|768.13|765.33|766.68|763.88|0
1660184700000|2022-08-11 02:25:00|766.44|763.64|765.71|762.91|766.44|763.64|764.99|762.19|0
1660185000000|2022-08-11 02:30:00|765.47|762.67|765.47|762.67|765.95|763.15|764.99|762.19|0
1660185300000|2022-08-11 02:35:00|765.71|762.91|765.95|763.15|766.19|763.39|765.47|762.67|0
1660185600000|2022-08-11 02:40:00|766.19|763.39|768.61|765.81|768.85|766.05|766.19|763.39|0
1660185900000|2022-08-11 02:45:00|768.36|765.56|768.61|765.81|768.61|765.81|768.36|765.56|0
1660186200000|2022-08-11 02:50:00|768.73|765.93|768.61|765.81|769.09|766.29|768.61|765.81|0
1660186500000|2022-08-11 02:55:00|768.73|765.93|768.25|765.45|768.85|766.05|768.12|765.32|0
1660186800000|2022-08-11 03:00:00|768.12|765.32|768.12|765.32|768.25|765.45|767.77|764.97|0
1660187100000|2022-08-11 03:05:00|768.01|765.21|767.64|764.84|768.12|765.32|767.16|764.36|0
1660187400000|2022-08-11 03:10:00|767.88|765.08|765.71|762.91|767.88|765.08|765.71|762.91|0
1660187700000|2022-08-11 03:15:00|765.47|762.67|766.19|763.39|766.43|763.63|764.75|761.95|0
1660188000000|2022-08-11 03:20:00|766.43|763.63|766.19|763.39|766.67|763.87|765.95|763.15|0
1660188300000|2022-08-11 03:25:00|765.95|763.15|765.23|762.43|766.19|763.39|765.23|762.43|0
1660188600000|2022-08-11 03:30:00|765.35|762.55|765.11|762.31|765.71|762.91|765.11|762.31|0
1660188900000|2022-08-11 03:35:00|764.98|762.18|764.98|762.18|765.47|762.67|764.26|761.46|0
1660189200000|2022-08-11 03:40:00|765.23|762.43|764.5|761.7|765.23|762.43|764.5|761.7|0
1660189500000|2022-08-11 03:45:00|764.74|761.94|764.98|762.18|765.83|763.03|764.74|761.94|0
1660189800000|2022-08-11 03:50:00|764.74|761.94|764.02|761.22|764.98|762.18|763.78|760.98|0
1660190100000|2022-08-11 03:55:00|763.78|760.98|765.22|762.42|765.71|762.91|763.78|760.98|0
1660190400000|2022-08-11 04:00:00|765.46|762.66|765.46|762.66|765.71|762.91|764.98|762.18|0
1660190700000|2022-08-11 04:05:00|765.22|762.42|765.22|762.42|765.71|762.91|764.5|761.7|0
1660191000000|2022-08-11 04:10:00|765.35|762.55|765.95|763.15|765.95|763.15|765.22|762.42|0
1660191300000|2022-08-11 04:15:00|765.7|762.9|765.95|763.15|766.19|763.39|765.7|762.9|0
1660191600000|2022-08-11 04:20:00|766.19|763.39|766.07|763.27|766.19|763.39|765.95|763.15|0
1660191900000|2022-08-11 04:25:00|766.19|763.39|766.07|763.27|766.67|763.87|765.94|763.14|0
1660192200000|2022-08-11 04:30:00|766.19|763.39|765.22|762.42|766.19|763.39|764.98|762.18|0
1660192500000|2022-08-11 04:35:00|764.98|762.18|766.43|763.63|766.43|763.63|764.98|762.18|0
1660192800000|2022-08-11 04:40:00|766.31|763.51|767.15|764.35|767.15|764.35|766.31|763.51|0
1660193100000|2022-08-11 04:45:00|767.27|764.47|767.87|765.07|767.87|765.07|766.67|763.87|0
1660193400000|2022-08-11 04:50:00|768.11|765.31|767.39|764.59|768.11|765.31|767.39|764.59|0
1660193700000|2022-08-11 04:55:00|767.27|764.47|768.11|765.31|768.11|765.31|767.27|764.47|0
1660194000000|2022-08-11 05:00:00|768.35|765.55|767.63|764.83|768.6|765.8|767.63|764.83|0
1660194300000|2022-08-11 05:05:00|767.51|764.71|767.39|764.59|767.63|764.83|766.66|763.86|0
1660194600000|2022-08-11 05:10:00|767.63|764.83|768.35|765.55|768.35|765.55|767.15|764.35|0
1660194900000|2022-08-11 05:15:00|768.24|765.44|768|765.2|768.35|765.55|767.87|765.07|0
1660195200000|2022-08-11 05:20:00|767.87|765.07|767.15|764.35|768.35|765.55|767.15|764.35|0
1660195500000|2022-08-11 05:25:00|766.66|763.86|767.03|764.23|768.11|765.31|766.66|763.86|0
1660195800000|2022-08-11 05:30:00|766.9|764.1|766.66|763.86|767.15|764.35|766.18|763.38|0
1660196100000|2022-08-11 05:35:00|766.42|763.62|765.94|763.14|766.9|764.1|765.7|762.9|0
1660196400000|2022-08-11 05:40:00|765.82|763.02|765.94|763.14|766.66|763.86|765.58|762.78|0
1660196700000|2022-08-11 05:45:00|765.7|762.9|765.82|763.02|766.18|763.38|765.22|762.42|0
1660197000000|2022-08-11 05:50:00|765.7|762.9|767.38|764.58|767.38|764.58|765.7|762.9|0
1660197300000|2022-08-11 05:55:00|767.63|764.83|766.18|763.38|767.63|764.83|766.18|763.38|0
1660197600000|2022-08-11 06:00:00|765.7|762.9|769.07|766.27|769.56|766.76|765.1|762.3|0
1660197900000|2022-08-11 06:05:00|769.31|766.51|768.11|765.31|770.04|767.24|767.75|764.95|0
1660198200000|2022-08-11 06:10:00|767.87|765.07|767.62|764.82|768.11|765.31|767.14|764.34|0
1660198500000|2022-08-11 06:15:00|767.87|765.07|765.21|762.41|768.11|765.31|764.97|762.17|0
1660198800000|2022-08-11 06:20:00|765.45|762.65|762.92|760.12|765.87|763.07|762.3|759.5|0
1660199100000|2022-08-11 06:25:00|763.17|760.37|764.13|761.33|764.85|762.05|762.81|760.01|0
1660199400000|2022-08-11 06:30:00|763.89|761.09|764.13|761.33|764.13|761.33|762.92|760.12|0
1660199700000|2022-08-11 06:35:00|763.89|761.09|758.59|755.79|763.89|761.09|758.34|755.54|0
1660200000000|2022-08-11 06:40:00|758.83|756.03|759.43|756.63|760.27|757.47|758.1|755.3|0
1660200300000|2022-08-11 06:45:00|759.31|756.51|759.07|756.27|759.79|756.99|758.34|755.54|0
1660200600000|2022-08-11 06:50:00|758.58|755.78|757.62|754.82|758.83|756.03|755.94|753.14|0
1660200900000|2022-08-11 06:55:00|758.1|755.3|760.27|757.47|760.51|757.71|758.1|755.3|0
1660201200000|2022-08-11 07:00:00|760.51|757.71|764.37|761.57|764.61|761.81|760.27|757.47|0
1660201500000|2022-08-11 07:05:00|764.29|761.89|763.93|761.53|764.89|762.49|762.96|760.56|0
1660201800000|2022-08-11 07:10:00|764.17|761.77|761.03|758.63|764.78|762.38|761.03|758.63|0
1660202100000|2022-08-11 07:15:00|761.16|758.76|762|759.6|762.24|759.84|760.07|757.67|0
1660202400000|2022-08-11 07:20:00|762.24|759.84|761.51|759.11|762.24|759.84|760.79|758.39|0
1660202700000|2022-08-11 07:25:00|762|759.6|765.85|763.45|765.85|763.45|761.27|758.87|0
1660203000000|2022-08-11 07:30:00|766.1|763.7|765.37|762.97|767.06|764.66|763.92|761.52|0
1660203300000|2022-08-11 07:35:00|765.13|762.73|766.1|763.7|767.06|764.66|765.13|762.73|0
1660203600000|2022-08-11 07:40:00|766.34|763.94|767.06|764.66|768.51|766.11|765.85|763.45|0
1660203900000|2022-08-11 07:45:00|767.3|764.9|768.03|765.63|768.51|766.11|766.58|764.18|0
1660204200000|2022-08-11 07:50:00|768.27|765.87|767.54|765.14|769.71|767.31|767.3|764.9|0
1660204500000|2022-08-11 07:55:00|767.78|765.38|766.7|764.3|767.78|765.38|766.09|763.69|0
1660204800000|2022-08-11 08:00:00|766.82|764.42|769.71|767.31|769.71|767.31|766.82|764.42|0
1660205100000|2022-08-11 08:05:00|770.44|768.04|769.71|767.31|770.92|768.52|768.99|766.59|0
1660205400000|2022-08-11 08:10:00|769.47|767.07|769.23|766.83|769.71|767.31|768.51|766.11|0
1660205700000|2022-08-11 08:15:00|769.47|767.07|767.54|765.14|769.47|767.07|767.3|764.9|0
1660206000000|2022-08-11 08:20:00|767.3|764.9|769.71|767.31|769.95|767.55|767.3|764.9|0
1660206300000|2022-08-11 08:25:00|769.47|767.07|771.16|768.76|771.29|768.89|769.47|767.07|0
1660206600000|2022-08-11 08:30:00|770.92|768.52|770.19|767.79|772.37|769.97|769.23|766.83|0
1660206900000|2022-08-11 08:35:00|769.95|767.55|770.56|768.16|770.68|768.28|768.75|766.35|0
1660207200000|2022-08-11 08:40:00|770.44|768.04|769.95|767.55|771.16|768.76|769.23|766.83|0
1660207500000|2022-08-11 08:45:00|770.19|767.79|771.16|768.76|771.64|769.24|769.95|767.55|0
1660207800000|2022-08-11 08:50:00|771.4|769|771.64|769.24|773.82|771.42|771.16|768.76|0
1660208100000|2022-08-11 08:55:00|771.88|769.48|768.5|766.1|772.13|769.73|768.26|765.86|0
1660208400000|2022-08-11 09:00:00|768.26|765.86|767.54|765.14|768.39|765.99|766.81|764.41|0
1660208700000|2022-08-11 09:05:00|767.66|765.26|770.92|768.52|771.16|768.76|767.05|764.65|0
1660209000000|2022-08-11 09:10:00|771.04|768.64|770.67|768.27|771.28|768.88|769.47|767.07|0
1660209300000|2022-08-11 09:15:00|771.04|768.64|769.95|767.55|771.4|769|768.98|766.58|0
1660209600000|2022-08-11 09:20:00|770.43|768.03|769.95|767.55|770.43|768.03|768.38|765.98|0
1660209900000|2022-08-11 09:25:00|770.43|768.03|768.04|765.64|770.43|768.03|767.45|765.05|0
1660210200000|2022-08-11 09:30:00|768.17|765.77|764.18|761.78|768.41|766.01|764.18|761.78|0
1660210500000|2022-08-11 09:35:00|764.07|761.67|765.39|762.99|765.63|763.23|763.22|760.82|0
1660210800000|2022-08-11 09:40:00|765.15|762.75|763.94|761.54|766.84|764.44|763.7|761.3|0
1660211100000|2022-08-11 09:45:00|763.83|761.43|763.1|760.7|764.91|762.51|762.62|760.22|0
1660211400000|2022-08-11 09:50:00|762.98|760.58|764.42|762.02|764.66|762.26|762.74|760.34|0
1660211700000|2022-08-11 09:55:00|764.66|762.26|764.9|762.5|765.39|762.99|763.94|761.54|0
1660212000000|2022-08-11 10:00:00|764.66|762.26|766.72|764.32|767.32|764.92|764.66|762.26|0
1660212300000|2022-08-11 10:05:00|766.83|764.43|767.8|765.4|767.93|765.53|766.59|764.19|0
1660212600000|2022-08-11 10:10:00|768.04|765.64|766.72|764.32|768.04|765.64|766.59|764.19|0
1660212900000|2022-08-11 10:15:00|766.83|764.43|768.28|765.88|768.56|766.16|766.72|764.32|0
1660213200000|2022-08-11 10:20:00|768.52|766.12|769|766.6|769.72|767.32|768.52|766.12|0
1660213500000|2022-08-11 10:25:00|769.12|766.72|767.79|765.39|769.6|767.2|767.55|765.15|0
1660213800000|2022-08-11 10:30:00|768.03|765.63|766.83|764.43|768.03|765.63|766.11|763.71|0
1660214100000|2022-08-11 10:35:00|766.59|764.19|767.31|764.91|769|766.6|766.59|764.19|0
1660214400000|2022-08-11 10:40:00|767.07|764.67|768.51|766.11|768.51|766.11|766.59|764.19|0
1660214700000|2022-08-11 10:45:00|768.27|765.87|767.07|764.67|768.27|765.87|765.63|763.23|0
1660215000000|2022-08-11 10:50:00|766.83|764.43|767.31|764.91|768.99|766.59|766.72|764.32|0
1660215300000|2022-08-11 10:55:00|767.07|764.67|766.59|764.19|767.31|764.91|765.15|762.75|0
1660215600000|2022-08-11 11:00:00|766.35|763.95|766.11|763.71|767.79|765.39|766.11|763.71|0
1660215900000|2022-08-11 11:05:00|766.23|763.83|764.67|762.27|766.23|763.83|764.67|762.27|0
1660216200000|2022-08-11 11:10:00|764.91|762.51|765.39|762.99|766.83|764.43|764.67|762.27|0
1660216500000|2022-08-11 11:15:00|765.15|762.75|764.66|762.26|765.87|763.47|764.42|762.02|0
1660216800000|2022-08-11 11:20:00|764.42|762.02|766.83|764.43|767.07|764.67|764.42|762.02|0
1660217100000|2022-08-11 11:25:00|766.35|763.95|764.42|762.02|766.35|763.95|764.42|762.02|0
1660217400000|2022-08-11 11:30:00|764.66|762.26|763.7|761.3|764.9|762.5|763.22|760.82|0
1660217700000|2022-08-11 11:35:00|763.46|761.06|760.1|757.7|763.7|761.3|759.62|757.22|0
1660218000000|2022-08-11 11:40:00|760.34|757.94|760.58|758.18|761.54|759.14|760.1|757.7|0
1660218300000|2022-08-11 11:45:00|760.34|757.94|760.82|758.42|761.54|759.14|759.62|757.22|0
1660218600000|2022-08-11 11:50:00|761.06|758.66|760.76|758.36|761.3|758.9|759.62|757.22|0
1660218900000|2022-08-11 11:55:00|761|758.6|760.76|758.36|762.2|759.8|760.52|758.12|0
1660219200000|2022-08-11 12:00:00|760.52|758.12|758.12|755.72|760.52|758.12|756.44|754.04|0
1660219500000|2022-08-11 12:05:00|757.88|755.48|758.36|755.96|759.08|756.68|757.64|755.24|0
1660219800000|2022-08-11 12:10:00|758.6|756.2|755.48|753.08|758.6|756.2|755.48|753.08|0
1660220100000|2022-08-11 12:15:00|755.96|753.56|754.76|752.36|755.96|753.56|753.8|751.4|0
1660220400000|2022-08-11 12:20:00|754.52|752.12|754.04|751.64|755.24|752.84|753.56|751.16|0
1660220700000|2022-08-11 12:25:00|754.28|751.88|754.52|752.12|755|752.6|753.56|751.16|0
1660221000000|2022-08-11 12:30:00|754.04|751.64|756.2|753.8|757.4|755|746.98|744.58|0
1660221300000|2022-08-11 12:35:00|756.44|754.04|750.44|748.04|758.12|755.72|749.49|747.09|0
1660221600000|2022-08-11 12:40:00|750.2|747.8|750.68|748.28|751.88|749.48|749.49|747.09|0
1660221900000|2022-08-11 12:45:00|750.92|748.52|749.01|746.61|751.64|749.24|748.05|745.65|0
1660222200000|2022-08-11 12:50:00|749.24|746.84|748.29|745.89|750.2|747.8|746.37|743.97|0
1660222500000|2022-08-11 12:55:00|748.17|745.77|745.41|743.01|748.29|745.89|743.98|741.58|0
1660222800000|2022-08-11 13:00:00|745.18|742.78|747.81|745.41|748.29|745.89|745.18|742.78|0
1660223100000|2022-08-11 13:05:00|747.57|745.17|748.52|746.12|749.72|747.32|747.57|745.17|0
1660223400000|2022-08-11 13:10:00|748.76|746.36|748.52|746.12|750.2|747.8|748.52|746.12|0
1660223700000|2022-08-11 13:15:00|748.76|746.36|750.92|748.52|751.4|749|748.76|746.36|0
1660224000000|2022-08-11 13:20:00|750.68|748.28|751.28|748.88|752.36|749.96|750.68|748.28|0
1660224300000|2022-08-11 13:25:00|751.17|748.77|748.88|746.48|751.52|749.12|747.93|745.53|0
1660224600000|2022-08-11 13:30:00|748.41|746.01|755|752.6|755|752.6|747.69|745.29|0
1660224900000|2022-08-11 13:35:00|755.6|753.2|752.72|750.32|755.84|753.44|751.52|749.12|0
1660225200000|2022-08-11 13:40:00|752.48|750.08|750.8|748.4|753.2|750.8|747.21|744.81|0
1660225500000|2022-08-11 13:45:00|750.56|748.16|746.97|744.57|753.08|750.68|744.57|742.17|0
1660225800000|2022-08-11 13:50:00|746.49|744.09|745.29|742.89|748.16|745.76|743.85|741.45|0
1660226100000|2022-08-11 13:55:00|745.05|742.65|745.64|743.24|747.68|745.28|744.69|742.29|0
1660226400000|2022-08-11 14:00:00|745.4|743|741.58|739.18|745.4|743|740.38|737.98|0
1660226700000|2022-08-11 14:05:00|741.1|738.7|739.91|737.51|741.1|738.7|737.04|734.64|0
1660227000000|2022-08-11 14:10:00|739.19|736.79|737.28|734.88|739.67|737.27|735.85|733.45|0
1660227300000|2022-08-11 14:15:00|737.04|734.64|731.08|728.68|737.28|734.88|730.12|727.72|0
1660227600000|2022-08-11 14:20:00|731.31|728.91|737.28|734.88|737.52|735.12|731.08|728.68|0
1660227900000|2022-08-11 14:25:00|737.04|734.64|739.9|737.5|739.9|737.5|736.32|733.92|0
1660228200000|2022-08-11 14:30:00|739.66|737.26|736.32|733.92|739.66|737.26|735.37|732.97|0
1660228500000|2022-08-11 14:35:00|736.08|733.68|738.18|735.78|738.66|736.26|732.21|729.81|0
1660228800000|2022-08-11 14:40:00|738.42|736.02|742.24|739.84|743.91|741.51|737.94|735.54|0
1660229100000|2022-08-11 14:45:00|742|739.6|744.15|741.75|746.55|744.15|741.76|739.36|0
1660229400000|2022-08-11 14:50:00|744.39|741.99|740.57|738.17|744.87|742.47|740.33|737.93|0
1660229700000|2022-08-11 14:55:00|741.04|738.64|742.72|740.32|744.63|742.23|740.33|737.93|0
1660230000000|2022-08-11 15:00:00|742.96|740.56|748.22|745.82|748.22|745.82|742.48|740.08|0
1660230300000|2022-08-11 15:05:00|748.46|746.06|757.09|754.69|759.01|756.61|747.02|744.62|0
1660230600000|2022-08-11 15:10:00|756.85|754.45|756.33|753.93|759.73|757.33|754.89|752.49|0
1660230900000|2022-08-11 15:15:00|756.09|753.69|764.26|761.86|764.26|761.86|752.72|750.32|0
1660231200000|2022-08-11 15:20:00|764.02|761.62|758.01|755.61|764.02|761.62|756.81|754.41|0
1660231500000|2022-08-11 15:25:00|757.77|755.37|755.84|753.44|759.93|757.53|755.36|752.96|0
1660231800000|2022-08-11 15:30:00|756.09|753.69|757.29|754.89|757.29|754.89|753.92|751.52|0
1660232100000|2022-08-11 15:35:00|757.53|755.13|758.01|755.61|760.65|758.25|755.6|753.2|0
1660232400000|2022-08-11 15:40:00|758.25|755.85|757.05|754.65|759.69|757.29|754.88|752.48|0
1660232700000|2022-08-11 15:45:00|757.29|754.89|760.89|758.49|762.58|760.18|756.8|754.4|0
1660233000000|2022-08-11 15:50:00|761.37|758.97|761.85|759.45|766.67|764.27|760.41|758.01|0
1660233300000|2022-08-11 15:55:00|761.13|758.73|761.85|759.45|763.3|760.9|759.21|756.81|0
1660233600000|2022-08-11 16:00:00|761.61|759.21|761.13|758.73|762.33|759.93|758.73|756.33|0
1660233900000|2022-08-11 16:05:00|760.89|758.49|763.78|761.38|764.26|761.86|760.17|757.77|0
1660234200000|2022-08-11 16:10:00|764.02|761.62|764.02|761.62|766.19|763.79|762.09|759.69|0
1660234500000|2022-08-11 16:15:00|763.78|761.38|761.61|759.21|765.94|763.54|759.45|757.05|0
1660234800000|2022-08-11 16:20:00|761.37|758.97|763.54|761.14|764.5|762.1|761.13|758.73|0
1660235100000|2022-08-11 16:25:00|763.78|761.38|757.76|755.36|764.02|761.62|757.76|755.36|0
1660235400000|2022-08-11 16:30:00|758|755.6|754.4|752|758.24|755.84|753.92|751.52|0
1660235700000|2022-08-11 16:35:00|754.64|752.24|756.08|753.68|756.08|753.68|753.68|751.28|0
1660236000000|2022-08-11 16:40:00|756.32|753.92|756.56|754.16|757.52|755.12|755.6|753.2|0
1660236300000|2022-08-11 16:45:00|756.8|754.4|757.04|754.64|758.96|756.56|756.32|753.92|0
1660236600000|2022-08-11 16:50:00|757.28|754.88|754.4|752|757.52|755.12|754.16|751.76|0
1660236900000|2022-08-11 16:55:00|754.64|752.24|754.52|752.12|755.84|753.44|753.68|751.28|0
1660237200000|2022-08-11 17:00:00|754.16|751.76|757.28|754.88|758.24|755.84|753.43|751.03|0
1660237500000|2022-08-11 17:05:00|757.52|755.12|757.88|755.48|758|755.6|754.88|752.48|0
1660237800000|2022-08-11 17:10:00|757.76|755.36|754.63|752.23|758|755.6|753.67|751.27|0
1660238100000|2022-08-11 17:15:00|754.15|751.75|750.07|747.67|755.11|752.71|749.11|746.71|0
1660238400000|2022-08-11 17:20:00|750.31|747.91|751.51|749.11|752.47|750.07|748.63|746.23|0
1660238700000|2022-08-11 17:25:00|751.75|749.35|753.43|751.03|754.39|751.99|751.03|748.63|0
1660239000000|2022-08-11 17:30:00|753.67|751.27|757.28|754.88|757.28|754.88|752.71|750.31|0
1660239300000|2022-08-11 17:35:00|757.04|754.64|755.35|752.95|757.04|754.64|754.15|751.75|0
1660239600000|2022-08-11 17:40:00|755.11|752.71|754.63|752.23|756.31|753.91|752.47|750.07|0
1660239900000|2022-08-11 17:45:00|755.35|752.95|758|755.6|758.48|756.08|754.87|752.47|0
1660240200000|2022-08-11 17:50:00|758.24|755.84|759.2|756.8|760.4|758|756.31|753.91|0
1660240500000|2022-08-11 17:55:00|759.44|757.04|758.48|756.08|760.4|758|758.48|756.08|0
1660240800000|2022-08-11 18:00:00|758.72|756.32|764.01|761.61|765.45|763.05|758.72|756.32|0
1660241100000|2022-08-11 18:05:00|764.49|762.09|765.94|763.54|766.18|763.78|764.01|761.61|0
1660241400000|2022-08-11 18:10:00|765.45|763.05|768.59|766.19|769.31|766.91|764.73|762.33|0
1660241700000|2022-08-11 18:15:00|768.58|766.18|764.49|762.09|769.79|767.39|763.77|761.37|0
1660242000000|2022-08-11 18:20:00|764.73|762.33|765.45|763.05|768.1|765.7|764.49|762.09|0
1660242300000|2022-08-11 18:25:00|765.69|763.29|765.69|763.29|766.9|764.5|764.49|762.09|0
1660242600000|2022-08-11 18:30:00|765.93|763.53|770.99|768.59|771.48|769.08|765.21|762.81|0
1660242900000|2022-08-11 18:35:00|770.75|768.35|771.23|768.83|771.96|769.56|768.58|766.18|0
1660243200000|2022-08-11 18:40:00|771.48|769.08|772.2|769.8|774.13|771.73|770.51|768.11|0
1660243500000|2022-08-11 18:45:00|772.44|770.04|773.89|771.49|774.61|772.21|771.48|769.08|0
1660243800000|2022-08-11 18:50:00|773.65|771.25|781.61|779.21|781.61|779.21|773.65|771.25|0
1660244100000|2022-08-11 18:55:00|781.37|778.97|775.82|773.42|781.61|779.21|774.61|772.21|0
1660244400000|2022-08-11 19:00:00|776.06|773.66|776.3|773.9|778.71|776.31|775.33|772.93|0
1660244700000|2022-08-11 19:05:00|776.54|774.14|778.23|775.83|781.61|779.21|776.3|773.9|0
1660245000000|2022-08-11 19:10:00|777.99|775.59|781.41|779.01|785.27|782.87|777.02|774.62|0
1660245300000|2022-08-11 19:15:00|781.89|779.49|778.52|776.12|782.86|780.46|777.55|775.15|0
1660245600000|2022-08-11 19:20:00|778.76|776.36|780.45|778.05|780.45|778.05|777.07|774.67|0
1660245900000|2022-08-11 19:25:00|780.69|778.29|778.52|776.12|780.69|778.29|777.31|774.91|0
1660246200000|2022-08-11 19:30:00|778.27|775.87|775.38|772.98|780.2|777.8|774.42|772.02|0
1660246500000|2022-08-11 19:35:00|775.14|772.74|781.17|778.77|781.89|779.49|775.14|772.74|0
1660246800000|2022-08-11 19:40:00|780.93|778.53|781.89|779.49|782.62|780.22|779.24|776.84|0
1660247100000|2022-08-11 19:45:00|781.65|779.25|782.13|779.73|784.55|782.15|781.17|778.77|0
1660247400000|2022-08-11 19:50:00|784.06|781.66|776.43|774.03|784.06|781.66|776.19|773.79|0
1660247700000|2022-08-11 19:55:00|776.91|774.51|777|774.6|780.96|778.56|775.79|773.39|0
1660248000000|2022-08-11 20:00:00|774.35|771.95|771.76|769.36|774.59|772.19|771.76|769.36|0
1660248300000|2022-08-11 20:05:00|772|769.6|772.96|770.56|773.2|770.8|771.76|769.36|0
1660248600000|2022-08-11 20:10:00|773.2|770.8|773.2|770.8|773.93|771.53|772|769.6|0
1660248900000|2022-08-11 20:15:00|772.92|770.12|772.44|769.64|773.16|770.36|772.2|769.4|0
1660249200000|2022-08-11 20:20:00|772.2|769.4|771.6|768.8|772.44|769.64|771.23|768.43|0
1660249500000|2022-08-11 20:25:00|771.47|768.67|769.55|766.75|771.47|768.67|769.55|766.75|0
1660249800000|2022-08-11 20:30:00|769.3|766.5|770.03|767.23|770.27|767.47|769.06|766.26|0
1660250100000|2022-08-11 20:35:00|770.27|767.47|771.71|768.91|771.71|768.91|770.03|767.23|0
1660250400000|2022-08-11 20:40:00|771.47|768.67|770.27|767.47|771.47|768.67|770.27|767.47|0
1660250700000|2022-08-11 20:45:00|770.51|767.71|770.75|767.95|770.99|768.19|770.27|767.47|0
1660251000000|2022-08-11 20:50:00|770.51|767.71|770.99|768.19|770.99|768.19|770.27|767.47|0
1660251300000|2022-08-11 20:55:00|771.23|768.43|770.15|767.35|771.23|768.43|769.91|767.11|0
1660251600000|2022-08-11 21:00:00|770.3|767.5|770.58|767.78|770.58|767.78|770.3|767.5|0
1660251900000|2022-08-11 21:05:00|770.55|767.75|771.29|768.49|771.35|768.55|770.52|767.72|0
1660252200000|2022-08-11 21:10:00|771.25|768.45|771.39|768.59|771.46|768.66|771.01|768.21|0
1660252500000|2022-08-11 21:15:00|771.35|768.55|770.82|768.02|771.46|768.66|770.54|767.74|0
1660252800000|2022-08-11 21:20:00|770.65|767.85|770.9|768.1|771.29|768.49|770.65|767.85|0
1660253100000|2022-08-11 21:25:00|770.93|768.13|770.82|768.02|771.04|768.24|770.76|767.96|0
1660253400000|2022-08-11 21:30:00|770.86|768.06|770.9|768.1|770.9|768.1|770.51|767.71|0
1660253700000|2022-08-11 21:35:00|770.93|768.13|771.03|768.23|771.03|768.23|770.93|768.13|0
1660254000000|2022-08-11 21:40:00|770.93|768.13|770.93|768.13|771.07|768.27|770.86|768.06|0
1660254300000|2022-08-11 21:45:00|771.07|768.27|771.03|768.23|771.07|768.27|770.93|768.13|0
1660254600000|2022-08-11 21:50:00|770.93|768.13|770.97|768.17|771.07|768.27|770.9|768.1|0
1660254900000|2022-08-11 21:55:00|771|768.2|770.54|767.74|771.03|768.23|770.51|767.71|0
1660255200000|2022-08-11 22:00:00|770.87|768.07|773.04|770.24|773.4|770.6|769.9|767.1|0
1660255500000|2022-08-11 22:05:00|772.8|770|772.67|769.87|773.15|770.35|772.31|769.51|0
1660255800000|2022-08-11 22:10:00|772.43|769.63|771.71|768.91|772.67|769.87|771.71|768.91|0
1660256100000|2022-08-11 22:15:00|771.47|768.67|773.88|771.08|773.88|771.08|770.98|768.18|0
1660256400000|2022-08-11 22:20:00|773.64|770.84|772.91|770.11|773.76|770.96|772.67|769.87|0
1660256700000|2022-08-11 22:25:00|773.15|770.35|773.88|771.08|774.12|771.32|773.15|770.35|0
1660257000000|2022-08-11 22:30:00|774.12|771.32|773.15|770.35|774.84|772.04|773.15|770.35|0
1660257300000|2022-08-11 22:35:00|773.39|770.59|774.97|772.17|775.32|772.52|773.39|770.59|0
1660257600000|2022-08-11 22:40:00|774.6|771.8|775.8|773|776.05|773.25|774.6|771.8|0
1660257900000|2022-08-11 22:45:00|776.05|773.25|775.08|772.28|776.05|773.25|774.84|772.04|0
1660258200000|2022-08-11 22:50:00|775.32|772.52|775.08|772.28|775.56|772.76|775.08|772.28|0
1660258500000|2022-08-11 22:55:00|774.6|771.8|774.36|771.56|774.84|772.04|774.36|771.56|0
1660258800000|2022-08-11 23:00:00|774.6|771.8|774.84|772.04|774.84|772.04|774.36|771.56|0
1660259100000|2022-08-11 23:05:00|775.08|772.28|774.48|771.68|775.56|772.76|774.36|771.56|0
1660259400000|2022-08-11 23:10:00|774.36|771.56|774.35|771.55|774.6|771.8|774.11|771.31|0
1660259700000|2022-08-11 23:15:00|774.11|771.31|774.6|771.8|774.84|772.04|774.11|771.31|0
1660260000000|2022-08-11 23:20:00|774.72|771.92|774.11|771.31|774.84|772.04|774|771.2|0
1660260300000|2022-08-11 23:25:00|773.87|771.07|773.15|770.35|773.87|771.07|772.91|770.11|0
1660260600000|2022-08-11 23:30:00|773.39|770.59|773.63|770.83|774.35|771.55|773.39|770.59|0
1660260900000|2022-08-11 23:35:00|773.87|771.07|773.63|770.83|774.11|771.31|773.15|770.35|0
1660261200000|2022-08-11 23:40:00|773.87|771.07|774.59|771.79|774.83|772.03|773.63|770.83|0
1660261500000|2022-08-11 23:45:00|774.35|771.55|773.87|771.07|774.59|771.79|773.15|770.35|0
1660261800000|2022-08-11 23:50:00|773.63|770.83|774.35|771.55|774.83|772.03|773.63|770.83|0
1660262100000|2022-08-11 23:55:00|774.59|771.79|773.87|771.07|774.83|772.03|773.39|770.59|0
1660262400000|2022-08-12 00:00:00|773.14|770.34|771.7|768.9|773.14|770.34|767.84|765.04|0
1660262700000|2022-08-12 00:05:00|771.22|768.42|774.35|771.55|774.59|771.79|771.22|768.42|0
1660263000000|2022-08-12 00:10:00|774.59|771.79|774.59|771.79|776.41|773.61|773.87|771.07|0
1660263300000|2022-08-12 00:15:00|774.83|772.03|774.11|771.31|775.07|772.27|773.03|770.23|0
1660263600000|2022-08-12 00:20:00|773.87|771.07|774.11|771.31|774.83|772.03|773.63|770.83|0
1660263900000|2022-08-12 00:25:00|773.99|771.19|774.83|772.03|775.31|772.51|773.63|770.83|0
1660264200000|2022-08-12 00:30:00|774.59|771.79|775.31|772.51|776.04|773.24|774.35|771.55|0
1660264500000|2022-08-12 00:35:00|775.8|773|777|774.2|777.49|774.69|775.8|773|0
1660264800000|2022-08-12 00:40:00|776.89|774.09|777|774.2|777.24|774.44|776.52|773.72|0
1660265100000|2022-08-12 00:45:00|777.49|774.69|779.42|776.62|779.54|776.74|777.49|774.69|0
1660265400000|2022-08-12 00:50:00|779.18|776.38|778.45|775.65|779.9|777.1|777.97|775.17|0
1660265700000|2022-08-12 00:55:00|778.58|775.78|779.17|776.37|779.17|776.37|777.97|775.17|0
1660266000000|2022-08-12 01:00:00|778.93|776.13|777.97|775.17|779.42|776.62|777.97|775.17|0
1660266300000|2022-08-12 01:05:00|778.09|775.29|778.33|775.53|778.33|775.53|777.24|774.44|0
1660266600000|2022-08-12 01:10:00|778.45|775.65|778.93|776.13|779.41|776.61|777.48|774.68|0
1660266900000|2022-08-12 01:15:00|779.17|776.37|777.24|774.44|779.17|776.37|776.52|773.72|0
1660267200000|2022-08-12 01:20:00|777.48|774.68|774.95|772.15|777.48|774.68|774.83|772.03|0
1660267500000|2022-08-12 01:25:00|775.07|772.27|774.1|771.3|775.31|772.51|774.1|771.3|0
1660267800000|2022-08-12 01:30:00|773.86|771.06|774.1|771.3|774.34|771.54|773.62|770.82|0
1660268100000|2022-08-12 01:35:00|774.34|771.54|773.62|770.82|774.58|771.78|773.62|770.82|0
1660268400000|2022-08-12 01:40:00|773.74|770.94|775.79|772.99|775.92|773.12|773.74|770.94|0
1660268700000|2022-08-12 01:45:00|775.55|772.75|775.55|772.75|776.03|773.23|774.71|771.91|0
1660269000000|2022-08-12 01:50:00|775.79|772.99|776.27|773.47|776.76|773.96|775.55|772.75|0
1660269300000|2022-08-12 01:55:00|776.51|773.71|776.51|773.71|777.24|774.44|775.55|772.75|0
1660269600000|2022-08-12 02:00:00|776.27|773.47|776.03|773.23|776.75|773.95|774.95|772.15|0
1660269900000|2022-08-12 02:05:00|776.27|773.47|774.82|772.02|776.51|773.71|774.34|771.54|0
1660270200000|2022-08-12 02:10:00|775.06|772.26|775.67|772.87|775.79|772.99|774.58|771.78|0
1660270500000|2022-08-12 02:15:00|775.55|772.75|775.06|772.26|775.55|772.75|774.34|771.54|0
1660270800000|2022-08-12 02:20:00|775.19|772.39|774.1|771.3|775.31|772.51|773.86|771.06|0
1660271100000|2022-08-12 02:25:00|774.34|771.54|776.03|773.23|776.03|773.23|774.1|771.3|0
1660271400000|2022-08-12 02:30:00|775.91|773.11|774.58|771.78|775.91|773.11|774.1|771.3|0
1660271700000|2022-08-12 02:35:00|774.34|771.54|775.06|772.26|775.3|772.5|773.86|771.06|0
1660272000000|2022-08-12 02:40:00|775.19|772.39|775.3|772.5|775.54|772.74|774.82|772.02|0
1660272300000|2022-08-12 02:45:00|775.06|772.26|774.58|771.78|775.54|772.74|774.58|771.78|0
1660272600000|2022-08-12 02:50:00|774.34|771.54|773.61|770.81|774.46|771.66|773.13|770.33|0
1660272900000|2022-08-12 02:55:00|773.37|770.57|773.13|770.33|773.61|770.81|772.65|769.85|0
1660273200000|2022-08-12 03:00:00|772.89|770.09|772.17|769.37|772.89|770.09|771.09|768.29|0
1660273500000|2022-08-12 03:05:00|772.41|769.61|772.41|769.61|772.89|770.09|771.92|769.12|0
1660273800000|2022-08-12 03:10:00|772.29|769.49|772.89|770.09|773.13|770.33|772.29|769.49|0
1660274100000|2022-08-12 03:15:00|772.77|769.97|772.89|770.09|773.25|770.45|771.92|769.12|0
1660274400000|2022-08-12 03:20:00|772.77|769.97|773.37|770.57|773.37|770.57|772.4|769.6|0
1660274700000|2022-08-12 03:25:00|773.61|770.81|773.13|770.33|773.85|771.05|772.89|770.09|0
1660275000000|2022-08-12 03:30:00|773.37|770.57|773.13|770.33|773.49|770.69|772.89|770.09|0
1660275300000|2022-08-12 03:35:00|773.25|770.45|773.37|770.57|774.33|771.53|773.13|770.33|0
1660275600000|2022-08-12 03:40:00|773.61|770.81|772.64|769.84|773.61|770.81|772.16|769.36|0
1660275900000|2022-08-12 03:45:00|772.53|769.73|772.4|769.6|772.89|770.09|772.16|769.36|0
1660276200000|2022-08-12 03:50:00|772.64|769.84|772.4|769.6|773.13|770.33|772.4|769.6|0
1660276500000|2022-08-12 03:55:00|772.53|769.73|772.16|769.36|772.53|769.73|771.8|769|0
1660276800000|2022-08-12 04:00:00|772.4|769.6|771.92|769.12|772.4|769.6|771.2|768.4|0
1660277100000|2022-08-12 04:05:00|771.68|768.88|771.92|769.12|772.4|769.6|771.68|768.88|0
1660277400000|2022-08-12 04:10:00|771.8|769|771.92|769.12|771.92|769.12|771.44|768.64|0
1660277700000|2022-08-12 04:15:00|771.68|768.88|772.16|769.36|772.64|769.84|771.68|768.88|0
1660278000000|2022-08-12 04:20:00|772.4|769.6|772.64|769.84|772.64|769.84|772.16|769.36|0
1660278300000|2022-08-12 04:25:00|772.88|770.08|772.16|769.36|772.88|770.08|771.68|768.88|0
1660278600000|2022-08-12 04:30:00|772.4|769.6|772.88|770.08|773.36|770.56|772.4|769.6|0
1660278900000|2022-08-12 04:35:00|772.16|769.36|771.92|769.12|772.4|769.6|771.43|768.63|0
1660279200000|2022-08-12 04:40:00|772.16|769.36|771.19|768.39|772.16|769.36|771.19|768.39|0
1660279500000|2022-08-12 04:45:00|771.43|768.63|772.16|769.36|772.4|769.6|771.43|768.63|0
1660279800000|2022-08-12 04:50:00|772.4|769.6|772.4|769.6|772.64|769.84|771.92|769.12|0
1660280100000|2022-08-12 04:55:00|772.64|769.84|773.36|770.56|773.36|770.56|772.52|769.72|0
1660280400000|2022-08-12 05:00:00|773.12|770.32|771.43|768.63|773.36|770.56|770.71|767.91|0
1660280700000|2022-08-12 05:05:00|771.67|768.87|771.91|769.11|772.16|769.36|770.95|768.15|0
1660281000000|2022-08-12 05:10:00|771.67|768.87|771.32|768.52|772.4|769.6|770.95|768.15|0
1660281300000|2022-08-12 05:15:00|771.67|768.87|772.4|769.6|773.12|770.32|771.19|768.39|0
1660281600000|2022-08-12 05:20:00|772.15|769.35|771.67|768.87|772.52|769.72|771.19|768.39|0
1660281900000|2022-08-12 05:25:00|771.56|768.76|771.07|768.27|771.67|768.87|770.22|767.42|0
1660282200000|2022-08-12 05:30:00|771.19|768.39|771.19|768.39|771.43|768.63|769.98|767.18|0
1660282500000|2022-08-12 05:35:00|770.95|768.15|771.19|768.39|772.15|769.35|770.46|767.66|0
1660282800000|2022-08-12 05:40:00|771.31|768.51|772.15|769.35|772.39|769.59|771.07|768.27|0
1660283100000|2022-08-12 05:45:00|771.91|769.11|771.91|769.11|772.39|769.59|771.67|768.87|0
1660283400000|2022-08-12 05:50:00|771.67|768.87|770.95|768.15|771.91|769.11|770.95|768.15|0
1660283700000|2022-08-12 05:55:00|770.7|767.9|769.98|767.18|770.7|767.9|769.5|766.7|0
1660284000000|2022-08-12 06:00:00|769.38|766.58|768.78|765.98|770.22|767.42|768.53|765.73|0
1660284300000|2022-08-12 06:05:00|768.66|765.86|766.85|764.05|768.66|765.86|766.61|763.81|0
1660284600000|2022-08-12 06:10:00|766.73|763.93|768.29|765.49|768.53|765.73|766.73|763.93|0
1660284900000|2022-08-12 06:15:00|768.42|765.62|768.77|765.97|768.77|765.97|768.05|765.25|0
1660285200000|2022-08-12 06:20:00|768.53|765.73|769.98|767.18|770.46|767.66|768.42|765.62|0
1660285500000|2022-08-12 06:25:00|769.74|766.94|769.26|766.46|769.98|767.18|769.01|766.21|0
1660285800000|2022-08-12 06:30:00|769.38|766.58|768.73|765.93|769.69|766.89|768.53|765.73|0
1660286100000|2022-08-12 06:35:00|768.49|765.69|769.21|766.41|769.69|766.89|768.49|765.69|0
1660286400000|2022-08-12 06:40:00|769.45|766.65|769.21|766.41|769.45|766.65|768.73|765.93|0
1660286700000|2022-08-12 06:45:00|768.97|766.17|770.17|767.37|770.66|767.86|768.97|766.17|0
1660287000000|2022-08-12 06:50:00|770.42|767.62|769.45|766.65|770.42|767.62|769.45|766.65|0
1660287300000|2022-08-12 06:55:00|769.21|766.41|767.67|764.87|769.82|767.02|767.43|764.63|0
1660287600000|2022-08-12 07:00:00|767.55|764.75|769.84|767.04|771.04|768.24|767.43|764.63|0
1660287900000|2022-08-12 07:05:00|769.64|767.24|769.64|767.24|769.88|767.48|767.95|765.55|0
1660288200000|2022-08-12 07:10:00|769.4|767|768.91|766.51|769.52|767.12|767.23|764.83|0
1660288500000|2022-08-12 07:15:00|768.67|766.27|767.35|764.95|770.12|767.72|767.35|764.95|0
1660288800000|2022-08-12 07:20:00|767.23|764.83|765.78|763.38|767.23|764.83|764.22|761.82|0
1660289100000|2022-08-12 07:25:00|765.54|763.14|760.73|758.33|766.26|763.86|760.73|758.33|0
1660289400000|2022-08-12 07:30:00|760.97|758.57|760.13|757.73|761.93|759.53|760.13|757.73|0
1660289700000|2022-08-12 07:35:00|760.01|757.61|758.32|755.92|760.97|758.57|757.97|755.57|0
1660290000000|2022-08-12 07:40:00|758.56|756.16|757.36|754.96|759.77|757.37|757.01|754.61|0
1660290300000|2022-08-12 07:45:00|757.12|754.72|755.68|753.28|757.36|754.96|754.85|752.45|0
1660290600000|2022-08-12 07:50:00|755.44|753.04|753.52|751.12|755.44|753.04|753.28|750.88|0
1660290900000|2022-08-12 07:55:00|753.76|751.36|755.44|753.04|755.68|753.28|753.28|750.88|0
1660291200000|2022-08-12 08:00:00|754.96|752.56|756.64|754.24|756.64|754.24|754.72|752.32|0
1660291500000|2022-08-12 08:05:00|756.76|754.36|757.6|755.2|757.84|755.44|756.4|754|0
1660291800000|2022-08-12 08:10:00|757.84|755.44|756.4|754|758.8|756.4|756.4|754|0
1660292100000|2022-08-12 08:15:00|756.64|754.24|756.4|754|757.12|754.72|756.16|753.76|0
1660292400000|2022-08-12 08:20:00|756.16|753.76|755.68|753.28|756.16|753.76|755.2|752.8|0
1660292700000|2022-08-12 08:25:00|755.92|753.52|754.96|752.56|756.4|754|754.72|752.32|0
1660293000000|2022-08-12 08:30:00|755.2|752.8|754.96|752.56|755.2|752.8|753.4|751|0
1660293300000|2022-08-12 08:35:00|755.2|752.8|754.24|751.84|755.44|753.04|754|751.6|0
1660293600000|2022-08-12 08:40:00|754|751.6|752.79|750.39|754.24|751.84|752.07|749.67|0
1660293900000|2022-08-12 08:45:00|753.03|750.63|753.31|750.91|754.23|751.83|753.03|750.63|0
1660294200000|2022-08-12 08:50:00|753.44|751.04|755.95|753.55|755.95|753.55|753.31|750.91|0
1660294500000|2022-08-12 08:55:00|755.71|753.31|757.64|755.24|758.12|755.72|755.71|753.31|0
1660294800000|2022-08-12 09:00:00|757.52|755.12|756.43|754.03|757.64|755.24|756.19|753.79|0
1660295100000|2022-08-12 09:05:00|756.56|754.16|757.64|755.24|758.36|755.96|755.95|753.55|0
1660295400000|2022-08-12 09:10:00|758|755.6|756.67|754.27|758|755.6|756.19|753.79|0
1660295700000|2022-08-12 09:15:00|757.4|755|757.15|754.75|757.64|755.24|756.19|753.79|0
1660296000000|2022-08-12 09:20:00|757.28|754.88|757.15|754.75|757.64|755.24|756.43|754.03|0
1660296300000|2022-08-12 09:25:00|756.91|754.51|758.36|755.96|758.6|756.2|756.91|754.51|0
1660296600000|2022-08-12 09:30:00|758.48|756.08|757.15|754.75|758.6|756.2|757.15|754.75|0
1660296900000|2022-08-12 09:35:00|757.28|754.88|755.95|753.55|757.52|755.12|755.95|753.55|0
1660297200000|2022-08-12 09:40:00|755.71|753.31|756.56|754.16|756.67|754.27|754.99|752.59|0
1660297500000|2022-08-12 09:45:00|756.43|754.03|755.83|753.43|756.67|754.27|755.23|752.83|0
1660297800000|2022-08-12 09:50:00|755.71|753.31|754.39|751.99|755.83|753.43|754.03|751.63|0
1660298100000|2022-08-12 09:55:00|754.27|751.87|755.35|752.95|755.47|753.07|753.55|751.15|0
1660298400000|2022-08-12 10:00:00|755.23|752.83|758.35|755.95|759.08|756.68|755.23|752.83|0
1660298700000|2022-08-12 10:05:00|758.59|756.19|759.56|757.16|760.04|757.64|758.59|756.19|0
1660299000000|2022-08-12 10:10:00|759.32|756.92|760.76|758.36|761.72|759.32|759.32|756.92|0
1660299300000|2022-08-12 10:15:00|761|758.6|762.69|760.29|762.93|760.53|760.52|758.12|0
1660299600000|2022-08-12 10:20:00|762.44|760.04|763.17|760.77|763.65|761.25|762.09|759.69|0
1660299900000|2022-08-12 10:25:00|763.41|761.01|762.2|759.8|763.41|761.01|761.72|759.32|0
1660300200000|2022-08-12 10:30:00|761.96|759.56|760.76|758.36|762.44|760.04|760.52|758.12|0
1660300500000|2022-08-12 10:35:00|760.52|758.12|762.44|760.04|762.44|760.04|760.52|758.12|0
1660300800000|2022-08-12 10:40:00|762.2|759.8|762.92|760.52|763.89|761.49|761.48|759.08|0
1660301100000|2022-08-12 10:45:00|763.17|760.77|761.84|759.44|763.41|761.01|761.12|758.72|0
1660301400000|2022-08-12 10:50:00|761.97|759.57|761.12|758.72|762.81|760.41|761.12|758.72|0
1660301700000|2022-08-12 10:55:00|761.36|758.96|762.57|760.17|764.14|761.74|761.12|758.72|0
1660302000000|2022-08-12 11:00:00|762.81|760.41|766.91|764.51|766.91|764.51|762.81|760.41|0
1660302300000|2022-08-12 11:05:00|767.15|764.75|765.94|763.54|768.35|765.95|765.7|763.3|0
1660302600000|2022-08-12 11:10:00|765.7|763.3|764.49|762.09|766.91|764.51|764.25|761.85|0
1660302900000|2022-08-12 11:15:00|764.73|762.33|765.7|763.3|766.42|764.02|764.49|762.09|0
1660303200000|2022-08-12 11:20:00|765.94|763.54|766.42|764.02|768.11|765.71|765.94|763.54|0
1660303500000|2022-08-12 11:25:00|766.66|764.26|764.49|762.09|766.9|764.5|764.25|761.85|0
1660303800000|2022-08-12 11:30:00|764.62|762.22|763.77|761.37|765.22|762.82|763.53|761.13|0
1660304100000|2022-08-12 11:35:00|764.01|761.61|763.53|761.13|764.25|761.85|763.05|760.65|0
1660304400000|2022-08-12 11:40:00|763.65|761.25|764.73|762.33|765.21|762.81|763.53|761.13|0
1660304700000|2022-08-12 11:45:00|764.97|762.57|765.21|762.81|765.34|762.94|763.29|760.89|0
1660305000000|2022-08-12 11:50:00|765.46|763.06|762.8|760.4|765.94|763.54|762.56|760.16|0
1660305300000|2022-08-12 11:55:00|762.56|760.16|763.04|760.64|763.28|760.88|761.84|759.44|0
1660305600000|2022-08-12 12:00:00|763.28|760.88|764.25|761.85|764.62|762.22|762.56|760.16|0
1660305900000|2022-08-12 12:05:00|764.49|762.09|763.53|761.13|765.45|763.05|763.53|761.13|0
1660306200000|2022-08-12 12:10:00|763.28|760.88|762.56|760.16|764.49|762.09|762.32|759.92|0
1660306500000|2022-08-12 12:15:00|762.32|759.92|759.19|756.79|762.32|759.92|759.19|756.79|0
1660306800000|2022-08-12 12:20:00|758.95|756.55|758.95|756.55|759.43|757.03|757.26|754.86|0
1660307100000|2022-08-12 12:25:00|758.71|756.31|760.39|757.99|760.39|757.99|758.71|756.31|0
1660307400000|2022-08-12 12:30:00|760.15|757.75|757.74|755.34|760.15|757.75|757.02|754.62|0
1660307700000|2022-08-12 12:35:00|757.26|754.86|756.78|754.38|758.22|755.82|756.54|754.14|0
1660308000000|2022-08-12 12:40:00|756.54|754.14|759.91|757.51|759.91|757.51|756.42|754.02|0
1660308300000|2022-08-12 12:45:00|759.67|757.27|758.22|755.82|761.11|758.71|757.98|755.58|0
1660308600000|2022-08-12 12:50:00|757.98|755.58|757.98|755.58|758.46|756.06|757.02|754.62|0
1660308900000|2022-08-12 12:55:00|758.22|755.82|757.02|754.62|758.7|756.3|756.78|754.38|0
1660309200000|2022-08-12 13:00:00|756.78|754.38|755.81|753.41|757.02|754.62|754.85|752.45|0
1660309500000|2022-08-12 13:05:00|756.05|753.65|757.02|754.62|757.02|754.62|755.09|752.69|0
1660309800000|2022-08-12 13:10:00|756.78|754.38|752.93|750.53|758.46|756.06|752.69|750.29|0
1660310100000|2022-08-12 13:15:00|753.17|750.77|755.33|752.93|755.81|753.41|753.17|750.77|0
1660310400000|2022-08-12 13:20:00|755.81|753.41|756.18|753.78|756.77|754.37|754.85|752.45|0
1660310700000|2022-08-12 13:25:00|756.29|753.89|757.5|755.1|757.5|755.1|755.57|753.17|0
1660311000000|2022-08-12 13:30:00|757.74|755.34|757.74|755.34|760.63|758.23|756.05|753.65|0
1660311300000|2022-08-12 13:35:00|757.98|755.58|756.29|753.89|762.79|760.39|755.81|753.41|0
1660311600000|2022-08-12 13:40:00|756.53|754.13|751|748.6|756.53|754.13|749.8|747.4|0
1660311900000|2022-08-12 13:45:00|750.52|748.12|759.18|756.78|760.14|757.74|750.52|748.12|0
1660312200000|2022-08-12 13:50:00|758.94|756.54|755.69|753.29|759.42|757.02|752.44|750.04|0
1660312500000|2022-08-12 13:55:00|755.81|753.41|752.33|749.93|757.25|754.85|751.36|748.96|0
1660312800000|2022-08-12 14:00:00|757.73|755.33|761.11|758.71|766.65|764.25|756.66|754.26|0
1660313100000|2022-08-12 14:05:00|760.62|758.22|758.22|755.82|764.72|762.32|755.57|753.17|0
1660313400000|2022-08-12 14:10:00|758.46|756.06|756.38|753.98|758.46|756.06|751.82|749.42|0
1660313700000|2022-08-12 14:15:00|755.66|753.26|750.13|747.73|758.31|755.91|749.89|747.49|0
1660314000000|2022-08-12 14:20:00|749.41|747.01|752.89|750.49|753.77|751.37|749.41|747.01|0
1660314300000|2022-08-12 14:25:00|752.65|750.25|752.65|750.25|756.51|754.11|751.93|749.53|0
1660314600000|2022-08-12 14:30:00|752.41|750.01|752.78|750.38|755.54|753.14|750.48|748.08|0
1660314900000|2022-08-12 14:35:00|753.86|751.46|756.75|754.35|758.2|755.8|750|747.6|0
1660315200000|2022-08-12 14:40:00|756.51|754.11|757.47|755.07|759.16|756.76|755.54|753.14|0
1660315500000|2022-08-12 14:45:00|756.99|754.59|757.96|755.56|760.13|757.73|755.54|753.14|0
1660315800000|2022-08-12 14:50:00|757.72|755.32|754.39|751.99|758.44|756.04|753.66|751.26|0
1660316100000|2022-08-12 14:55:00|754.63|752.23|752.94|750.54|756.08|753.68|752.45|750.05|0
1660316400000|2022-08-12 15:00:00|752.45|750.05|748.84|746.44|753.66|751.26|745.22|742.82|0
1660316700000|2022-08-12 15:05:00|748.59|746.19|750.28|747.88|751.73|749.33|747.39|744.99|0
1660317000000|2022-08-12 15:10:00|750.52|748.12|747.87|745.47|750.52|748.12|746.91|744.51|0
1660317300000|2022-08-12 15:15:00|748.11|745.71|744.44|742.04|749.56|747.16|742.33|739.93|0
1660317600000|2022-08-12 15:20:00|744.2|741.8|743.17|740.77|744.2|741.8|741.49|739.09|0
1660317900000|2022-08-12 15:25:00|743.41|741.01|743.92|741.52|744.03|741.63|741.01|738.61|0
1660318200000|2022-08-12 15:30:00|743.68|741.28|742.72|740.32|744.4|742|742|739.6|0
1660318500000|2022-08-12 15:35:00|742.96|740.56|741.76|739.36|743.2|740.8|740.32|737.92|0
1660318800000|2022-08-12 15:40:00|742.24|739.84|743.92|741.52|744.64|742.24|742|739.6|0
1660319100000|2022-08-12 15:45:00|744.16|741.76|743.68|741.28|744.4|742|741.76|739.36|0
1660319400000|2022-08-12 15:50:00|743.92|741.52|742.48|740.08|745.12|742.72|742.48|740.08|0
1660319700000|2022-08-12 15:55:00|742.24|739.84|744.04|741.64|744.4|742|741.04|738.64|0
1660320000000|2022-08-12 16:00:00|743.92|741.52|740.56|738.16|744.4|742|740.08|737.68|0
1660320300000|2022-08-12 16:05:00|740.32|737.92|738.88|736.48|741.28|738.88|738.88|736.48|0
1660320600000|2022-08-12 16:10:00|738.64|736.24|739.84|737.44|739.84|737.44|737.2|734.8|0
1660320900000|2022-08-12 16:15:00|739.6|737.2|738.4|736|739.6|737.2|737.68|735.28|0
1660321200000|2022-08-12 16:20:00|738.16|735.76|736.72|734.32|738.88|736.48|736|733.6|0
1660321500000|2022-08-12 16:25:00|736.48|734.08|736|733.6|737.92|735.52|736|733.6|0
1660321800000|2022-08-12 16:30:00|736.24|733.84|736.72|734.32|737.68|735.28|736|733.6|0
1660322100000|2022-08-12 16:35:00|736.48|734.08|736.72|734.32|737.2|734.8|735.28|732.88|0
1660322400000|2022-08-12 16:40:00|736.96|734.56|736.24|733.84|738.15|735.75|736.24|733.84|0
1660322700000|2022-08-12 16:45:00|736|733.6|735.76|733.36|736.48|734.08|735.28|732.88|0
1660323000000|2022-08-12 16:50:00|735.52|733.12|736.24|733.84|736.96|734.56|735.04|732.64|0
1660323300000|2022-08-12 16:55:00|736|733.6|736.71|734.31|737.19|734.79|735.76|733.36|0
1660323600000|2022-08-12 17:00:00|736.48|734.08|736.71|734.31|737.67|735.27|735.52|733.12|0
1660323900000|2022-08-12 17:05:00|736.47|734.07|733.84|731.44|736.95|734.55|733.84|731.44|0
1660324200000|2022-08-12 17:10:00|733.6|731.2|734.32|731.92|735.04|732.64|733.36|730.96|0
1660324500000|2022-08-12 17:15:00|734.08|731.68|733.36|730.96|734.56|732.16|733.12|730.72|0
1660324800000|2022-08-12 17:20:00|733.12|730.72|733.12|730.72|733.84|731.44|732.64|730.24|0
1660325100000|2022-08-12 17:25:00|732.4|730|733.12|730.72|733.6|731.2|731.92|729.52|0
1660325400000|2022-08-12 17:30:00|732.88|730.48|732.16|729.76|733.84|731.44|731.68|729.28|0
1660325700000|2022-08-12 17:35:00|731.92|729.52|732.88|730.48|733.6|731.2|731.68|729.28|0
1660326000000|2022-08-12 17:40:00|733.12|730.72|732.16|729.76|733.12|730.72|731.68|729.28|0
1660326300000|2022-08-12 17:45:00|731.92|729.52|731.44|729.04|732.4|730|731.2|728.8|0
1660326600000|2022-08-12 17:50:00|731.2|728.8|729.77|727.37|731.44|729.04|728.57|726.17|0
1660326900000|2022-08-12 17:55:00|730|727.6|730.48|728.08|731.2|728.8|729.77|727.37|0
1660327200000|2022-08-12 18:00:00|730.24|727.84|730.4|728|730.88|728.48|729.76|727.36|0
1660327500000|2022-08-12 18:05:00|730.64|728.24|730.88|728.48|731.6|729.2|730.4|728|0
1660327800000|2022-08-12 18:10:00|731.12|728.72|729.69|727.29|731.6|729.2|729.69|727.29|0
1660328100000|2022-08-12 18:15:00|729.92|727.52|728.97|726.57|730.16|727.76|728.25|725.85|0
1660328400000|2022-08-12 18:20:00|729.21|726.81|729.45|727.05|729.92|727.52|728.73|726.33|0
1660328700000|2022-08-12 18:25:00|729.21|726.81|727.06|724.66|729.92|727.52|726.82|724.42|0
1660329000000|2022-08-12 18:30:00|726.82|724.42|721.09|718.69|727.06|724.66|721.09|718.69|0
1660329300000|2022-08-12 18:35:00|721.33|718.93|723.71|721.31|724.07|721.67|721.33|718.93|0
1660329600000|2022-08-12 18:40:00|723.47|721.07|722.52|720.12|723.95|721.55|722.28|719.88|0
1660329900000|2022-08-12 18:45:00|722.76|720.36|722.28|719.88|722.76|720.36|721.8|719.4|0
1660330200000|2022-08-12 18:50:00|722.04|719.64|723.47|721.07|723.95|721.55|721.32|718.92|0
1660330500000|2022-08-12 18:55:00|723.71|721.31|722.04|719.64|724.19|721.79|721.56|719.16|0
1660330800000|2022-08-12 19:00:00|722.28|719.88|720.85|718.45|722.99|720.59|720.13|717.73|0
1660331100000|2022-08-12 19:05:00|721.09|718.69|718.7|716.3|721.09|718.69|718.11|715.71|0
1660331400000|2022-08-12 19:10:00|718.46|716.06|716.32|713.92|718.7|716.3|714.89|712.49|0
1660331700000|2022-08-12 19:15:00|716.56|714.16|715.13|712.73|717.03|714.63|714.17|711.77|0
1660332000000|2022-08-12 19:20:00|715.36|712.96|717.98|715.58|719.18|716.78|715.13|712.73|0
1660332300000|2022-08-12 19:25:00|718.22|715.82|716.05|713.65|719.15|716.75|715.57|713.17|0
1660332600000|2022-08-12 19:30:00|716.28|713.88|717.71|715.31|718.19|715.79|715.09|712.69|0
1660332900000|2022-08-12 19:35:00|717.47|715.07|717.4|715|718.19|715.79|716.04|713.64|0
1660333200000|2022-08-12 19:40:00|717.16|714.76|713.83|711.43|717.4|715|713.6|711.2|0
1660333500000|2022-08-12 19:45:00|714.31|711.91|713.83|711.43|717.16|714.76|713.83|711.43|0
1660333800000|2022-08-12 19:50:00|713.12|710.72|714.07|711.67|715.73|713.33|713.12|710.72|0
1660334100000|2022-08-12 19:55:00|713.83|711.43|710.27|707.87|714.78|712.38|708.85|706.45|0
1660334400000|2022-08-12 20:00:00|710.98|708.58|711.59|709.19|712.41|710.01|710.27|707.87|0
1660334700000|2022-08-12 20:05:00|711.83|709.43|713.01|710.61|713.25|710.85|711.59|709.19|0
1660335000000|2022-08-12 20:10:00|713.25|710.85|712.54|710.14|713.25|710.85|712.3|709.9|0
1660523700000|2022-08-15 00:35:00|719.39|716.59|720.34|717.54|720.34|717.54|719.39|716.59|0
1660524000000|2022-08-15 00:40:00|720.58|717.78|720.1|717.3|721.05|718.25|720.1|717.3|0
1660524300000|2022-08-15 00:45:00|719.99|717.19|719.15|716.35|720.34|717.54|718.92|716.12|0
1660524600000|2022-08-15 00:50:00|719.04|716.24|718.44|715.64|719.63|716.83|718.44|715.64|0
1660524900000|2022-08-15 00:55:00|718.56|715.76|719.63|716.83|719.63|716.83|718.2|715.4|0
1660525200000|2022-08-15 01:00:00|719.75|716.95|720.7|717.9|720.81|718.01|718.91|716.11|0
1660525500000|2022-08-15 01:05:00|720.81|718.01|722.13|719.33|722.13|719.33|720.58|717.78|0
1660525800000|2022-08-15 01:10:00|722|719.2|722.71|719.91|722.95|720.15|721.76|718.96|0
1660526100000|2022-08-15 01:15:00|722.6|719.8|721.53|718.73|722.71|719.91|721.53|718.73|0
1660526400000|2022-08-15 01:20:00|721.76|718.96|720.34|717.54|722.48|719.68|720.34|717.54|0
1660526700000|2022-08-15 01:25:00|720.1|717.3|719.86|717.06|720.81|718.01|719.75|716.95|0
1660527000000|2022-08-15 01:30:00|719.98|717.18|718.91|716.11|720.1|717.3|718.67|715.87|0
1660527300000|2022-08-15 01:35:00|718.67|715.87|718.91|716.11|718.91|716.11|717.72|714.92|0
1660527600000|2022-08-15 01:40:00|718.67|715.87|717.01|714.21|718.67|715.87|717.01|714.21|0
1660527900000|2022-08-15 01:45:00|717.13|714.33|716.3|713.5|717.37|714.57|715.59|712.79|0
1660528200000|2022-08-15 01:50:00|716.06|713.26|716.3|713.5|716.3|713.5|715.59|712.79|0
1660528500000|2022-08-15 01:55:00|716.06|713.26|715.82|713.02|716.77|713.97|715.82|713.02|0
1660528800000|2022-08-15 02:00:00|715.59|712.79|717.72|714.92|717.72|714.92|715.59|712.79|0
1660529100000|2022-08-15 02:05:00|717.96|715.16|718.43|715.63|718.91|716.11|717.72|714.92|0
1660529400000|2022-08-15 02:10:00|718.67|715.87|720.81|718.01|720.81|718.01|718.67|715.87|0
1660529700000|2022-08-15 02:15:00|720.93|718.13|722.23|719.43|722.23|719.43|720.57|717.77|0
1660530000000|2022-08-15 02:20:00|722.71|719.91|721.04|718.24|722.71|719.91|721.04|718.24|0
1660530300000|2022-08-15 02:25:00|721.28|718.48|721.04|718.24|721.64|718.84|720.57|717.77|0
1660530600000|2022-08-15 02:30:00|720.93|718.13|721.04|718.24|722.12|719.32|720.8|718|0
1660530900000|2022-08-15 02:35:00|721.17|718.37|721.52|718.72|721.52|718.72|721.04|718.24|0
1660531200000|2022-08-15 02:40:00|721.28|718.48|721.04|718.24|721.52|718.72|721.04|718.24|0
1660531500000|2022-08-15 02:45:00|721.16|718.36|721.75|718.95|722.11|719.31|721.04|718.24|0
1660531800000|2022-08-15 02:50:00|721.99|719.19|721.75|718.95|722.7|719.9|721.75|718.95|0
1660532100000|2022-08-15 02:55:00|721.51|718.71|721.99|719.19|722.47|719.67|721.51|718.71|0
1660532400000|2022-08-15 03:00:00|722.23|719.43|722.23|719.43|722.47|719.67|721.75|718.95|0
1660532700000|2022-08-15 03:05:00|722.46|719.66|721.28|718.48|722.46|719.66|720.8|718|0
1660533000000|2022-08-15 03:10:00|721.04|718.24|719.61|716.81|721.04|718.24|719.14|716.34|0
1660533300000|2022-08-15 03:15:00|719.37|716.57|719.85|717.05|720.32|717.52|719.37|716.57|0
1660533600000|2022-08-15 03:20:00|719.73|716.93|720.32|717.52|720.56|717.76|719.61|716.81|0
1660533900000|2022-08-15 03:25:00|720.09|717.29|719.85|717.05|720.09|717.29|719.61|716.81|0
1660534200000|2022-08-15 03:30:00|719.61|716.81|720.08|717.28|720.08|717.28|719.37|716.57|0
1660534500000|2022-08-15 03:35:00|720.32|717.52|720.32|717.52|721.03|718.23|720.08|717.28|0
1660534800000|2022-08-15 03:40:00|720.08|717.28|719.85|717.05|720.32|717.52|719.37|716.57|0
1660535100000|2022-08-15 03:45:00|720.08|717.28|720.08|717.28|720.32|717.52|719.61|716.81|0
1660535400000|2022-08-15 03:50:00|719.85|717.05|719.85|717.05|720.32|717.52|719.37|716.57|0
1660535700000|2022-08-15 03:55:00|719.61|716.81|719.84|717.04|720.32|717.52|719.61|716.81|0
1660536000000|2022-08-15 04:00:00|719.61|716.81|719.37|716.57|719.84|717.04|719.13|716.33|0
1660536300000|2022-08-15 04:05:00|719.25|716.45|719.84|717.04|720.08|717.28|719.25|716.45|0
1660536600000|2022-08-15 04:10:00|720.08|717.28|719.61|716.81|720.08|717.28|719.37|716.57|0
1660536900000|2022-08-15 04:15:00|719.37|716.57|719.13|716.33|719.6|716.8|719.13|716.33|0
1660537200000|2022-08-15 04:20:00|719.37|716.57|719.37|716.57|719.37|716.57|719.13|716.33|0
1660537500000|2022-08-15 04:25:00|719.13|716.33|719.13|716.33|719.37|716.57|719.01|716.21|0
1660537800000|2022-08-15 04:30:00|719.01|716.21|719.13|716.33|719.6|716.8|718.89|716.09|0
1660538100000|2022-08-15 04:35:00|719.37|716.57|719.13|716.33|719.37|716.57|718.89|716.09|0
1660538400000|2022-08-15 04:40:00|718.89|716.09|718.89|716.09|718.89|716.09|718.41|715.61|0
1660538700000|2022-08-15 04:45:00|718.65|715.85|719.7|716.9|719.7|716.9|718.65|715.85|0
1660539000000|2022-08-15 04:50:00|719.47|716.67|719.7|716.9|719.7|716.9|719.47|716.67|0
1660539300000|2022-08-15 04:55:00|719.47|716.67|719.7|716.9|719.7|716.9|719.47|716.67|0
1660539600000|2022-08-15 05:00:00|719.47|716.67|718.52|715.72|719.7|716.9|718.52|715.72|0
1660539900000|2022-08-15 05:05:00|718.75|715.95|719.7|716.9|719.7|716.9|717.8|715|0
1660540200000|2022-08-15 05:10:00|719.46|716.66|720.18|717.38|720.41|717.61|719.46|716.66|0
1660540500000|2022-08-15 05:15:00|719.94|717.14|720.41|717.61|720.41|717.61|719.94|717.14|0
1660540800000|2022-08-15 05:20:00|720.18|717.38|720.41|717.61|720.41|717.61|719.7|716.9|0
1660541100000|2022-08-15 05:25:00|720.65|717.85|720.89|718.09|721.36|718.56|720.41|717.61|0
1660541400000|2022-08-15 05:30:00|721.12|718.32|722.55|719.75|722.55|719.75|720.89|718.09|0
1660541700000|2022-08-15 05:35:00|722.31|719.51|721.84|719.04|722.55|719.75|721.84|719.04|0
1660542000000|2022-08-15 05:40:00|721.6|718.8|721.36|718.56|721.6|718.8|721.12|718.32|0
1660542300000|2022-08-15 05:45:00|721.6|718.8|721.6|718.8|722.07|719.27|721.36|718.56|0
1660542600000|2022-08-15 05:50:00|721.48|718.68|720.53|717.73|721.48|718.68|720.41|717.61|0
1660542900000|2022-08-15 05:55:00|720.65|717.85|719.7|716.9|720.88|718.08|719.46|716.66|0
1660543200000|2022-08-15 06:00:00|719.58|716.78|718.75|715.95|720.65|717.85|718.51|715.71|0
1660543500000|2022-08-15 06:05:00|718.63|715.83|719.93|717.13|719.93|717.13|718.39|715.59|0
1660543800000|2022-08-15 06:10:00|719.82|717.02|719.2|716.4|720.06|717.26|718.01|715.21|0
1660544100000|2022-08-15 06:15:00|719.32|716.52|718.73|715.93|719.32|716.52|717.77|714.97|0
1660544400000|2022-08-15 06:20:00|718.85|716.05|718.72|715.92|719.32|716.52|718.49|715.69|0
1660544700000|2022-08-15 06:25:00|718.49|715.69|719.69|716.89|719.69|716.89|718.25|715.45|0
1660545000000|2022-08-15 06:30:00|719.82|717.02|719.46|716.66|720.41|717.61|719.46|716.66|0
1660545300000|2022-08-15 06:35:00|719.69|716.89|720.64|717.84|720.64|717.84|719.69|716.89|0
1660545600000|2022-08-15 06:40:00|720.88|718.08|719.93|717.13|720.88|718.08|719.69|716.89|0
1660545900000|2022-08-15 06:45:00|719.69|716.89|720.4|717.6|720.64|717.84|719.45|716.65|0
1660546200000|2022-08-15 06:50:00|720.53|717.73|720.64|717.84|721|718.2|720.17|717.37|0
1660546500000|2022-08-15 06:55:00|720.88|718.08|720.88|718.08|721.11|718.31|720.16|717.36|0
1660546800000|2022-08-15 07:00:00|720.76|717.96|720.4|717.6|722.3|719.5|720.4|717.6|0
1660547100000|2022-08-15 07:05:00|720.2|717.8|722.58|720.18|722.81|720.41|719.73|717.33|0
1660547400000|2022-08-15 07:10:00|722.81|720.41|725.08|722.68|725.08|722.68|722.34|719.94|0
1660547700000|2022-08-15 07:15:00|724.95|722.55|726.38|723.98|727.22|724.82|724.95|722.55|0
1660548000000|2022-08-15 07:20:00|726.14|723.74|728.05|725.65|728.28|725.88|726.14|723.74|0
1660548300000|2022-08-15 07:25:00|727.81|725.41|727.57|725.17|729|726.6|727.22|724.82|0
1660548600000|2022-08-15 07:30:00|727.81|725.41|727.81|725.41|727.81|725.41|726.38|723.98|0
1660548900000|2022-08-15 07:35:00|728.04|725.64|730.9|728.5|730.9|728.5|728.04|725.64|0
1660549200000|2022-08-15 07:40:00|730.66|728.26|728.88|726.48|731.62|729.22|728.76|726.36|0
1660549500000|2022-08-15 07:45:00|728.76|726.36|728.85|726.45|729.47|727.07|728.4|726|0
1660549800000|2022-08-15 07:50:00|729.09|726.69|728.61|726.21|730.28|727.88|728.02|725.62|0
1660550100000|2022-08-15 07:55:00|728.85|726.45|730.88|728.48|731.23|728.83|728.85|726.45|0
1660550400000|2022-08-15 08:00:00|730.76|728.36|728.85|726.45|730.76|728.36|728.85|726.45|0
1660550700000|2022-08-15 08:05:00|728.61|726.21|727.18|724.78|728.61|726.21|726.12|723.72|0
1660551000000|2022-08-15 08:10:00|726.94|724.54|728.13|725.73|728.61|726.21|726.94|724.54|0
1660551300000|2022-08-15 08:15:00|727.78|725.38|728.61|726.21|729.33|726.93|727.78|725.38|0
1660551600000|2022-08-15 08:20:00|728.37|725.97|729.09|726.69|729.33|726.93|727.9|725.5|0
1660551900000|2022-08-15 08:25:00|729.33|726.93|726.94|724.54|729.33|726.93|726.94|724.54|0
1660552200000|2022-08-15 08:30:00|727.18|724.78|726.7|724.3|727.42|725.02|726.23|723.83|0
1660552500000|2022-08-15 08:35:00|726.59|724.19|726.11|723.71|726.94|724.54|726.11|723.71|0
1660552800000|2022-08-15 08:40:00|725.75|723.35|726.46|724.06|726.46|724.06|724.56|722.16|0
1660553100000|2022-08-15 08:45:00|726.35|723.95|727.18|724.78|727.42|725.02|726.35|723.95|0
1660553400000|2022-08-15 08:50:00|726.94|724.54|727.89|725.49|728.13|725.73|726.83|724.43|0
1660553700000|2022-08-15 08:55:00|728.13|725.73|729.08|726.68|729.21|726.81|727.89|725.49|0
1660554000000|2022-08-15 09:00:00|728.97|726.57|729.08|726.68|729.32|726.92|728.61|726.21|0
1660554300000|2022-08-15 09:05:00|728.84|726.44|729.32|726.92|729.8|727.4|728.84|726.44|0
1660554600000|2022-08-15 09:10:00|729.56|727.16|728.37|725.97|729.56|727.16|728.13|725.73|0
1660554900000|2022-08-15 09:15:00|728.25|725.85|730.03|727.63|730.75|728.35|727.65|725.25|0
1660555200000|2022-08-15 09:20:00|729.92|727.52|731.46|729.06|732.18|729.78|729.92|727.52|0
1660555500000|2022-08-15 09:25:00|731.23|728.83|731.7|729.3|732.66|730.26|731.11|728.71|0
1660555800000|2022-08-15 09:30:00|731.83|729.43|733.13|730.73|733.13|730.73|731.46|729.06|0
1660556100000|2022-08-15 09:35:00|732.89|730.49|733.85|731.45|734.32|731.92|732.89|730.49|0
1660556400000|2022-08-15 09:40:00|733.61|731.21|732.18|729.78|733.61|731.21|731.94|729.54|0
1660556700000|2022-08-15 09:45:00|731.94|729.54|731.35|728.95|732.42|730.02|730.75|728.35|0
1660557000000|2022-08-15 09:50:00|731.46|729.06|730.51|728.11|731.46|729.06|729.32|726.92|0
1660557300000|2022-08-15 09:55:00|730.03|727.63|730.03|727.63|730.51|728.11|729.55|727.15|0
1660557600000|2022-08-15 10:00:00|729.79|727.39|730.51|728.11|730.98|728.58|728.6|726.2|0
1660557900000|2022-08-15 10:05:00|730.39|727.99|730.98|728.58|731.22|728.82|730.27|727.87|0
1660558200000|2022-08-15 10:10:00|731.11|728.71|730.87|728.47|732.89|730.49|729.79|727.39|0
1660558500000|2022-08-15 10:15:00|730.98|728.58|730.27|727.87|731.46|729.06|730.27|727.87|0
1660558800000|2022-08-15 10:20:00|730.5|728.1|733.37|730.97|733.6|731.2|730.27|727.87|0
1660559100000|2022-08-15 10:25:00|733.13|730.73|733.49|731.09|733.49|731.09|731.7|729.3|0
1660559400000|2022-08-15 10:30:00|733.6|731.2|732.65|730.25|733.6|731.2|731.93|729.53|0
1660559700000|2022-08-15 10:35:00|732.41|730.01|732.17|729.77|732.65|730.25|731.69|729.29|0
1660560000000|2022-08-15 10:40:00|731.93|729.53|730.26|727.86|732.41|730.01|730.26|727.86|0
1660560300000|2022-08-15 10:45:00|730.63|728.23|727.88|725.48|730.98|728.58|727.64|725.24|0
1660560600000|2022-08-15 10:50:00|728.59|726.19|729.07|726.67|729.79|727.39|728.59|726.19|0
1660560900000|2022-08-15 10:55:00|728.83|726.43|728.36|725.96|729.07|726.67|727.88|725.48|0
1660561200000|2022-08-15 11:00:00|727.88|725.48|727.64|725.24|729.07|726.67|727.16|724.76|0
1660561500000|2022-08-15 11:05:00|727.88|725.48|727.64|725.24|728.35|725.95|727.16|724.76|0
1660561800000|2022-08-15 11:10:00|727.88|725.48|728.12|725.72|728.59|726.19|727.64|725.24|0
1660562100000|2022-08-15 11:15:00|728.35|725.95|728.35|725.95|728.35|725.95|728.12|725.72|0
1660562400000|2022-08-15 11:20:00|728.11|725.71|729.07|726.67|729.07|726.67|727.4|725|0
1660562700000|2022-08-15 11:25:00|729.54|727.14|728.59|726.19|729.67|727.27|728.59|726.19|0
1660563000000|2022-08-15 11:30:00|728.35|725.95|729.78|727.38|729.78|727.38|728.35|725.95|0
1660563300000|2022-08-15 11:35:00|729.54|727.14|729.3|726.9|729.78|727.38|729.07|726.67|0
1660563600000|2022-08-15 11:40:00|729.07|726.67|730.97|728.57|731.45|729.05|729.07|726.67|0
1660563900000|2022-08-15 11:45:00|731.21|728.81|733.6|731.2|733.83|731.43|730.73|728.33|0
1660564200000|2022-08-15 11:50:00|733.83|731.43|735.27|732.87|735.87|733.47|733.36|730.96|0
1660564500000|2022-08-15 11:55:00|734.79|732.39|732.64|730.24|734.79|732.39|732.53|730.13|0
1660564800000|2022-08-15 12:00:00|732.88|730.48|735.5|733.1|735.74|733.34|732.88|730.48|0
1660565100000|2022-08-15 12:05:00|735.26|732.86|734.79|732.39|735.74|733.34|734.55|732.15|0
1660565400000|2022-08-15 12:10:00|734.67|732.27|732.88|730.48|736.46|734.06|732.88|730.48|0
1660565700000|2022-08-15 12:15:00|732.64|730.24|731.45|729.05|733.12|730.72|731.21|728.81|0
1660566000000|2022-08-15 12:20:00|731.68|729.28|731.68|729.28|731.92|729.52|730.73|728.33|0
1660566300000|2022-08-15 12:25:00|731.81|729.41|729.78|727.38|732.16|729.76|729.06|726.66|0
1660566600000|2022-08-15 12:30:00|729.18|726.78|731.68|729.28|732.16|729.76|728.82|726.42|0
1660566900000|2022-08-15 12:35:00|731.92|729.52|735.42|733.02|735.89|733.49|731.92|729.52|0
1660567200000|2022-08-15 12:40:00|735.54|733.14|737.32|734.92|738.28|735.88|734.7|732.3|0
1660567500000|2022-08-15 12:45:00|737.08|734.68|739.42|737.02|739.66|737.26|736.53|734.13|0
1660567800000|2022-08-15 12:50:00|739.66|737.26|739.66|737.26|739.9|737.5|738.22|735.82|0
1660568100000|2022-08-15 12:55:00|739.89|737.49|740.61|738.21|740.85|738.45|739.42|737.02|0
1660568400000|2022-08-15 13:00:00|740.85|738.45|736.79|734.39|740.85|738.45|736.55|734.15|0
1660568700000|2022-08-15 13:05:00|736.55|734.15|736.31|733.91|737.27|734.87|735.6|733.2|0
1660569000000|2022-08-15 13:10:00|736.79|734.39|736.07|733.67|737.27|734.87|736.07|733.67|0
1660569300000|2022-08-15 13:15:00|735.96|733.56|735.83|733.43|736.55|734.15|734.64|732.24|0
1660569600000|2022-08-15 13:20:00|736.07|733.67|734.4|732|736.07|733.67|734.16|731.76|0
1660569900000|2022-08-15 13:25:00|734.64|732.24|732.97|730.57|734.64|732.24|732.49|730.09|0
1660570200000|2022-08-15 13:30:00|732.02|729.62|726.3|723.9|732.25|729.85|725.82|723.42|0
1660570500000|2022-08-15 13:35:00|725.82|723.42|724.16|721.76|727.73|725.33|723.44|721.04|0
1660570800000|2022-08-15 13:40:00|724.39|721.99|726.54|724.14|728.44|726.04|723.68|721.28|0
1660571100000|2022-08-15 13:45:00|726.3|723.9|723.68|721.28|726.3|723.9|720.59|718.19|0
1660571400000|2022-08-15 13:50:00|722.97|720.57|713.23|710.83|723.68|721.28|712.76|710.36|0
1660571700000|2022-08-15 13:55:00|712.99|710.59|711.33|708.93|714.42|712.02|707.78|705.38|0
1660572000000|2022-08-15 14:00:00|712.28|709.88|714.18|711.78|717.5|715.1|711.81|709.41|0
1660572300000|2022-08-15 14:05:00|714.42|712.02|714.89|712.49|717.03|714.63|712.76|710.36|0
1660572600000|2022-08-15 14:10:00|714.65|712.25|720.59|718.19|720.59|718.19|713.7|711.3|0
1660572900000|2022-08-15 14:15:00|720.35|717.95|720.59|718.19|721.54|719.14|719.16|716.76|0
1660573200000|2022-08-15 14:20:00|720.82|718.42|723.21|720.81|724.37|721.97|720.82|718.42|0
1660573500000|2022-08-15 14:25:00|723.68|721.28|719.64|717.24|723.68|721.28|719.16|716.76|0
1660573800000|2022-08-15 14:30:00|719.87|717.47|714.65|712.25|720.59|718.19|714.41|712.01|0
1660574100000|2022-08-15 14:35:00|714.88|712.48|718.21|715.81|718.68|716.28|714.65|712.25|0
1660574400000|2022-08-15 14:40:00|717.97|715.57|717.5|715.1|718.21|715.81|714.41|712.01|0
1660574700000|2022-08-15 14:45:00|717.73|715.33|721.3|718.9|721.3|718.9|716.07|713.67|0
1660575000000|2022-08-15 14:50:00|720.82|718.42|720.82|718.42|722.01|719.61|718.45|716.05|0
1660575300000|2022-08-15 14:55:00|720.59|718.19|721.54|719.14|723.2|720.8|719.87|717.47|0
1660575600000|2022-08-15 15:00:00|722.25|719.85|720.58|718.18|724.16|721.76|719.63|717.23|0
1660575900000|2022-08-15 15:05:00|720.35|717.95|721.77|719.37|722.73|720.33|717.73|715.33|0
1660576200000|2022-08-15 15:10:00|721.54|719.14|723.68|721.28|725.34|722.94|721.3|718.9|0
1660576500000|2022-08-15 15:15:00|723.44|721.04|720.82|718.42|723.44|721.04|720.35|717.95|0
1660576800000|2022-08-15 15:20:00|720.58|718.18|718.03|715.63|721.77|719.37|716.78|714.38|0
1660577100000|2022-08-15 15:25:00|717.79|715.39|716.6|714.2|719.22|716.82|716.6|714.2|0
1660577400000|2022-08-15 15:30:00|716.13|713.73|714.93|712.53|716.84|714.44|713.98|711.58|0
1660577700000|2022-08-15 15:35:00|714.7|712.3|711.37|708.97|714.93|712.53|711.13|708.73|0
1660578000000|2022-08-15 15:40:00|711.13|708.73|707.33|704.93|712.32|709.92|706.85|704.45|0
1660578300000|2022-08-15 15:45:00|707.09|704.69|701.87|699.47|707.09|704.69|701.87|699.47|0
1660578600000|2022-08-15 15:50:00|701.63|699.23|699.97|697.57|702.34|699.94|698.79|696.39|0
1660578900000|2022-08-15 15:55:00|700.21|697.81|700.68|698.28|701.39|698.99|698.55|696.15|0
1660579200000|2022-08-15 16:00:00|700.21|697.81|699.97|697.57|703.29|700.89|699.97|697.57|0
1660579500000|2022-08-15 16:05:00|699.73|697.33|702.1|699.7|702.1|699.7|699.73|697.33|0
1660579800000|2022-08-15 16:10:00|701.86|699.46|699.73|697.33|701.86|699.46|698.31|695.91|0
1660580100000|2022-08-15 16:15:00|699.97|697.57|699.76|697.36|700.26|697.86|696.65|694.25|0
1660580400000|2022-08-15 16:20:00|699.64|697.24|698.81|696.41|700.94|698.54|698.81|696.41|0
1660580700000|2022-08-15 16:25:00|699.05|696.65|697.15|694.75|699.52|697.12|696.68|694.28|0
1660581000000|2022-08-15 16:30:00|697.39|694.99|694.55|692.15|697.62|695.22|694.55|692.15|0
1660581300000|2022-08-15 16:35:00|694.78|692.38|696.68|694.28|696.68|694.28|694.2|691.8|0
1660581600000|2022-08-15 16:40:00|696.2|693.8|695.02|692.62|697.15|694.75|694.78|692.38|0
1660581900000|2022-08-15 16:45:00|695.26|692.86|696.2|693.8|696.44|694.04|694.55|692.15|0
1660582200000|2022-08-15 16:50:00|695.97|693.57|694.07|691.67|695.97|693.57|693.13|690.73|0
1660582500000|2022-08-15 16:55:00|693.84|691.44|693.01|690.61|694.31|691.91|691.94|689.54|0
1660582800000|2022-08-15 17:00:00|692.89|690.49|695.02|692.62|695.96|693.56|692.65|690.25|0
1660583100000|2022-08-15 17:05:00|694.54|692.14|691.94|689.54|694.54|692.14|691.23|688.83|0
1660583400000|2022-08-15 17:10:00|692.18|689.78|694.78|692.38|694.78|692.38|691.71|689.31|0
1660583700000|2022-08-15 17:15:00|694.54|692.14|696.67|694.27|696.67|694.27|693.83|691.43|0
1660584000000|2022-08-15 17:20:00|696.44|694.04|695.01|692.61|698.09|695.69|694.78|692.38|0
1660584300000|2022-08-15 17:25:00|694.78|692.38|694.78|692.38|695.72|693.32|693.6|691.2|0
1660584600000|2022-08-15 17:30:00|694.54|692.14|696.91|694.51|696.91|694.51|693.83|691.43|0
1660584900000|2022-08-15 17:35:00|696.43|694.03|699.27|696.87|699.27|696.87|695.49|693.09|0
1660585200000|2022-08-15 17:40:00|699.04|696.64|698.8|696.4|699.51|697.11|697.62|695.22|0
1660585500000|2022-08-15 17:45:00|699.04|696.64|696.67|694.27|699.27|696.87|696.43|694.03|0
1660585800000|2022-08-15 17:50:00|696.43|694.03|696.19|693.79|696.9|694.5|695.48|693.08|0
1660586100000|2022-08-15 17:55:00|695.96|693.56|695.25|692.85|696.43|694.03|695.01|692.61|0
1660586400000|2022-08-15 18:00:00|695.48|693.08|696.19|693.79|696.9|694.5|695.25|692.85|0
1660586700000|2022-08-15 18:05:00|696.43|694.03|698.56|696.16|698.8|696.4|695.01|692.61|0
1660587000000|2022-08-15 18:10:00|698.32|695.92|698.09|695.69|699.51|697.11|697.38|694.98|0
1660587300000|2022-08-15 18:15:00|697.85|695.45|695.01|692.61|697.85|695.45|695.01|692.61|0
1660587600000|2022-08-15 18:20:00|694.77|692.37|695.95|693.55|696.9|694.5|694.06|691.66|0
1660587900000|2022-08-15 18:25:00|696.19|693.79|694.77|692.37|697.85|695.45|694.77|692.37|0
1660588200000|2022-08-15 18:30:00|694.53|692.13|693.35|690.95|695.95|693.55|692.17|689.77|0
1660588500000|2022-08-15 18:35:00|693.11|690.71|691.93|689.53|693.59|691.19|691.93|689.53|0
1660588800000|2022-08-15 18:40:00|691.7|689.3|693.35|690.95|694.3|691.9|691.7|689.3|0
1660589100000|2022-08-15 18:45:00|693.59|691.19|691.93|689.53|694.53|692.13|691.93|689.53|0
1660589400000|2022-08-15 18:50:00|692.17|689.77|691.93|689.53|693.59|691.19|691.69|689.29|0
1660589700000|2022-08-15 18:55:00|691.69|689.29|691.93|689.53|692.17|689.77|690.98|688.58|0
1660590000000|2022-08-15 19:00:00|691.69|689.29|692.17|689.77|692.87|690.47|690.51|688.11|0
1660590300000|2022-08-15 19:05:00|691.93|689.53|693.82|691.42|694.29|691.89|691.22|688.82|0
1660590600000|2022-08-15 19:10:00|694.06|691.66|692.87|690.47|694.77|692.37|691.46|689.06|0
1660590900000|2022-08-15 19:15:00|692.64|690.24|690.75|688.35|692.87|690.47|690.27|687.87|0
1660591200000|2022-08-15 19:20:00|690.51|688.11|688.86|686.46|690.75|688.35|688.86|686.46|0
1660591500000|2022-08-15 19:25:00|689.09|686.69|689.33|686.93|691.22|688.82|688.86|686.46|0
1660591800000|2022-08-15 19:30:00|689.56|687.16|689.41|687.01|691.77|689.37|689.33|686.93|0
1660592100000|2022-08-15 19:35:00|689.64|687.24|690.12|687.72|691.06|688.66|689.64|687.24|0
1660592400000|2022-08-15 19:40:00|690.35|687.95|692.24|689.84|692.48|690.08|690.12|687.72|0
1660592700000|2022-08-15 19:45:00|692|689.6|689.41|687.01|692.24|689.84|689.41|687.01|0
1660593000000|2022-08-15 19:50:00|689.88|687.48|693.89|691.49|694.13|691.73|688.93|686.53|0
1660593300000|2022-08-15 19:55:00|694.13|691.73|694.37|691.97|695.31|692.91|692.24|689.84|0
1660593600000|2022-08-15 20:00:00|692.95|690.55|693.89|691.49|694.37|691.97|692.48|690.08|0
1660593900000|2022-08-15 20:05:00|694.02|691.62|694.84|692.44|694.84|692.44|693.42|691.02|0
1660594200000|2022-08-15 20:10:00|694.6|692.2|696.02|693.62|697.68|695.28|694.6|692.2|0
1660594500000|2022-08-15 20:15:00|696.46|693.66|695.75|692.95|696.46|693.66|695.27|692.47|0
1660594800000|2022-08-15 20:20:00|695.51|692.71|696.46|693.66|696.69|693.89|695.27|692.47|0
1660595100000|2022-08-15 20:25:00|696.69|693.89|696.22|693.42|697.64|694.84|695.98|693.18|0
1660595400000|2022-08-15 20:30:00|695.98|693.18|695.51|692.71|695.98|693.18|695.27|692.47|0
1660595700000|2022-08-15 20:35:00|695.27|692.47|695.27|692.47|695.74|692.94|695.16|692.36|0
1660596000000|2022-08-15 20:40:00|695.51|692.71|695.27|692.47|695.87|693.07|695.03|692.23|0
1660596300000|2022-08-15 20:45:00|695.03|692.23|696.22|693.42|696.22|693.42|695.03|692.23|0
1660596600000|2022-08-15 20:50:00|695.98|693.18|697.64|694.84|697.64|694.84|695.98|693.18|0
1660596900000|2022-08-15 20:55:00|697.4|694.6|697.02|694.22|697.64|694.84|696.34|693.54|0
1660597200000|2022-08-15 21:00:00|696.61|693.81|696.68|693.88|697.06|694.26|696.54|693.74|0
1660597500000|2022-08-15 21:05:00|696.43|693.63|696.51|693.71|696.68|693.88|696.22|693.42|0
1660597800000|2022-08-15 21:10:00|696.68|693.88|696.68|693.88|696.78|693.98|696.51|693.71|0
1660598100000|2022-08-15 21:15:00|696.71|693.91|696.68|693.88|696.74|693.94|696.68|693.88|0
1660598400000|2022-08-15 21:20:00|696.74|693.94|696.64|693.84|696.74|693.94|696.57|693.77|0
1660598700000|2022-08-15 21:25:00|696.61|693.81|696.57|693.77|696.64|693.84|696.57|693.77|0
1660599000000|2022-08-15 21:30:00|696.61|693.81|697.09|694.29|697.09|694.29|696.61|693.81|0
1660599300000|2022-08-15 21:35:00|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1660599600000|2022-08-15 21:40:00|696.88|694.08|696.71|693.91|696.88|694.08|696.71|693.91|0
1660599900000|2022-08-15 21:45:00|696.67|693.87|696.63|693.83|696.67|693.87|696.63|693.83|0
1660600200000|2022-08-15 21:50:00|696.67|693.87|696.8|694|696.84|694.04|696.67|693.87|0
1660600500000|2022-08-15 21:55:00|696.78|693.98|696.78|693.98|696.98|694.18|696.71|693.91|0
1660600800000|2022-08-15 22:00:00|697.04|694.24|697.86|695.06|699.05|696.25|697.04|694.24|0
1660601100000|2022-08-15 22:05:00|698.1|695.3|698.81|696.01|698.81|696.01|698.1|695.3|0
1660601400000|2022-08-15 22:10:00|698.57|695.77|697.86|695.06|698.81|696.01|697.86|695.06|0
1660601700000|2022-08-15 22:15:00|697.63|694.83|697.86|695.06|698.34|695.54|697.63|694.83|0
1660602000000|2022-08-15 22:20:00|698.1|695.3|698.1|695.3|698.34|695.54|697.86|695.06|0
1660602300000|2022-08-15 22:25:00|698.33|695.53|698.1|695.3|698.57|695.77|697.86|695.06|0
1660602600000|2022-08-15 22:30:00|697.86|695.06|697.62|694.82|697.86|695.06|697.39|694.59|0
1660602900000|2022-08-15 22:35:00|697.39|694.59|697.62|694.82|697.62|694.82|697.39|694.59|0
1660603200000|2022-08-15 22:40:00|697.39|694.59|698.33|695.53|698.33|695.53|697.39|694.59|0
1660603500000|2022-08-15 22:45:00|698.1|695.3|698.33|695.53|698.57|695.77|698.1|695.3|0
1660603800000|2022-08-15 22:50:00|698.1|695.3|699.04|696.24|699.17|696.37|698.09|695.29|0
1660604100000|2022-08-15 22:55:00|698.8|696|698.57|695.77|698.8|696|698.33|695.53|0
1660604400000|2022-08-15 23:00:00|698.33|695.53|698.8|696|699.28|696.48|698.09|695.29|0
1660604700000|2022-08-15 23:05:00|698.57|695.77|698.09|695.29|699.04|696.24|697.86|695.06|0
1660605000000|2022-08-15 23:10:00|698.33|695.53|698.33|695.53|698.57|695.77|697.98|695.18|0
1660605300000|2022-08-15 23:15:00|698.09|695.29|698.09|695.29|698.33|695.53|698.09|695.29|0
1660605600000|2022-08-15 23:20:00|698.33|695.53|698.33|695.53|698.56|695.76|698.09|695.29|0
1660605900000|2022-08-15 23:25:00|698.56|695.76|698.56|695.76|698.8|696|698.56|695.76|0
1660606200000|2022-08-15 23:30:00|698.8|696|698.09|695.29|698.8|696|698.09|695.29|0
1660606500000|2022-08-15 23:35:00|698.33|695.53|698.56|695.76|698.56|695.76|698.09|695.29|0
1660606800000|2022-08-15 23:40:00|698.33|695.53|698.09|695.29|698.56|695.76|697.85|695.05|0
1660607100000|2022-08-15 23:45:00|697.97|695.17|696.9|694.1|698.33|695.53|696.67|693.87|0
1660607400000|2022-08-15 23:50:00|696.67|693.87|695.48|692.68|696.67|693.87|695.25|692.45|0
1660607700000|2022-08-15 23:55:00|695.61|692.81|696.9|694.1|696.9|694.1|695.25|692.45|0
1660608000000|2022-08-16 00:00:00|697.38|694.58|699.87|697.07|701.4|698.6|697.38|694.58|0
1660608300000|2022-08-16 00:05:00|699.27|696.47|699.03|696.23|700.1|697.3|698.8|696|0
1660608600000|2022-08-16 00:10:00|699.27|696.47|699.74|696.94|699.98|697.18|698.56|695.76|0
1660608900000|2022-08-16 00:15:00|700.22|697.42|700.22|697.42|701.16|698.36|699.98|697.18|0
1660609200000|2022-08-16 00:20:00|700.45|697.65|700.69|697.89|701.4|698.6|700.22|697.42|0
1660609500000|2022-08-16 00:25:00|700.45|697.65|701.29|698.49|701.29|698.49|699.98|697.18|0
1660609800000|2022-08-16 00:30:00|701.16|698.36|700.21|697.41|701.4|698.6|699.5|696.7|0
1660610100000|2022-08-16 00:35:00|700.1|697.3|699.63|696.83|700.45|697.65|699.5|696.7|0
1660610400000|2022-08-16 00:40:00|699.5|696.7|699.39|696.59|699.74|696.94|698.79|695.99|0
1660610700000|2022-08-16 00:45:00|699.27|696.47|699.5|696.7|699.74|696.94|698.79|695.99|0
1660611000000|2022-08-16 00:50:00|699.26|696.46|699.26|696.46|699.5|696.7|699.03|696.23|0
1660611300000|2022-08-16 00:55:00|699.03|696.23|699.97|697.17|700.21|697.41|699.03|696.23|0
1660611600000|2022-08-16 01:00:00|699.74|696.94|699.74|696.94|699.74|696.94|698.79|695.99|0
1660611900000|2022-08-16 01:05:00|699.5|696.7|699.74|696.94|699.86|697.06|698.32|695.52|0
1660612200000|2022-08-16 01:10:00|699.39|696.59|699.5|696.7|699.74|696.94|698.79|695.99|0
1660612500000|2022-08-16 01:15:00|699.26|696.46|701.39|698.59|701.39|698.59|699.15|696.35|0
1660612800000|2022-08-16 01:20:00|701.04|698.24|704|701.2|704|701.2|700.68|697.88|0
1660613100000|2022-08-16 01:25:00|703.76|700.96|703.05|700.25|704|701.2|703.05|700.25|0
1660613400000|2022-08-16 01:30:00|702.58|699.78|700.09|697.29|703.29|700.49|699.5|696.7|0
1660613700000|2022-08-16 01:35:00|699.97|697.17|699.97|697.17|701.15|698.35|699.97|697.17|0
1660614000000|2022-08-16 01:40:00|700.21|697.41|700.57|697.77|700.92|698.12|699.26|696.46|0
1660614300000|2022-08-16 01:45:00|700.44|697.64|699.49|696.69|700.44|697.64|698.78|695.98|0
1660614600000|2022-08-16 01:50:00|699.73|696.93|699.49|696.69|699.73|696.93|699.02|696.22|0
1660614900000|2022-08-16 01:55:00|699.26|696.46|698.55|695.75|699.49|696.69|698.31|695.51|0
1660615200000|2022-08-16 02:00:00|699.02|696.22|697.36|694.56|699.26|696.46|697.36|694.56|0
1660615500000|2022-08-16 02:05:00|697.13|694.33|696.18|693.38|697.6|694.8|695.23|692.43|0
1660615800000|2022-08-16 02:10:00|695.94|693.14|696.65|693.85|696.89|694.09|695.94|693.14|0
1660616100000|2022-08-16 02:15:00|696.89|694.09|696.41|693.61|697.12|694.32|696.41|693.61|0
1660616400000|2022-08-16 02:20:00|696.65|693.85|697.36|694.56|697.6|694.8|696.65|693.85|0
1660616700000|2022-08-16 02:25:00|697.12|694.32|697.12|694.32|697.36|694.56|696.65|693.85|0
1660617000000|2022-08-16 02:30:00|696.89|694.09|696.65|693.85|697.12|694.32|696.41|693.61|0
1660617300000|2022-08-16 02:35:00|696.53|693.73|697.83|695.03|698.3|695.5|696.17|693.37|0
1660617600000|2022-08-16 02:40:00|697.72|694.92|697.36|694.56|697.83|695.03|697.12|694.32|0
1660617900000|2022-08-16 02:45:00|697.12|694.32|695.46|692.66|697.48|694.68|695.23|692.43|0
1660618200000|2022-08-16 02:50:00|695.23|692.43|693.81|691.01|695.23|692.43|691.92|689.12|0
1660618500000|2022-08-16 02:55:00|694.04|691.24|693.81|691.01|694.75|691.95|693.81|691.01|0
1660618800000|2022-08-16 03:00:00|694.04|691.24|694.52|691.72|694.75|691.95|693.81|691.01|0
1660619100000|2022-08-16 03:05:00|694.28|691.48|694.28|691.48|694.75|691.95|694.04|691.24|0
1660619400000|2022-08-16 03:10:00|694.51|691.71|695.7|692.9|695.7|692.9|694.51|691.71|0
1660619700000|2022-08-16 03:15:00|695.58|692.78|697.12|694.32|697.12|694.32|695.46|692.66|0
1660620000000|2022-08-16 03:20:00|696.88|694.08|696.41|693.61|697.12|694.32|696.41|693.61|0
1660620300000|2022-08-16 03:25:00|696.53|693.73|696.41|693.61|696.64|693.84|695.93|693.13|0
1660620600000|2022-08-16 03:30:00|696.17|693.37|696.64|693.84|696.64|693.84|695.93|693.13|0
1660620900000|2022-08-16 03:35:00|696.88|694.08|697.35|694.55|697.35|694.55|696.88|694.08|0
1660621200000|2022-08-16 03:40:00|697.59|694.79|698.53|695.73|698.77|695.97|696.64|693.84|0
1660621500000|2022-08-16 03:45:00|698.77|695.97|698.3|695.5|698.77|695.97|698.06|695.26|0
1660621800000|2022-08-16 03:50:00|698.06|695.26|697.59|694.79|698.06|695.26|697.35|694.55|0
1660622100000|2022-08-16 03:55:00|697.82|695.02|698.06|695.26|698.06|695.26|697.59|694.79|0
1660622400000|2022-08-16 04:00:00|697.82|695.02|697.35|694.55|698.06|695.26|697.35|694.55|0
1660622700000|2022-08-16 04:05:00|697.58|694.78|698.29|695.49|698.29|695.49|696.87|694.07|0
1660623000000|2022-08-16 04:10:00|698.06|695.26|698.06|695.26|698.06|695.26|697.82|695.02|0
1660623300000|2022-08-16 04:15:00|697.58|694.78|698.06|695.26|698.06|695.26|697.58|694.78|0
1660623600000|2022-08-16 04:20:00|698.29|695.49|698.29|695.49|698.53|695.73|698.06|695.26|0
1660623900000|2022-08-16 04:25:00|698.06|695.26|698.06|695.26|698.29|695.49|697.82|695.02|0
1660624200000|2022-08-16 04:30:00|698.05|695.25|697.58|694.78|698.29|695.49|697.58|694.78|0
1660624500000|2022-08-16 04:35:00|697.82|695.02|697.11|694.31|697.82|695.02|697.11|694.31|0
1660624800000|2022-08-16 04:40:00|697.23|694.43|696.87|694.07|697.34|694.54|696.87|694.07|0
1660625100000|2022-08-16 04:45:00|696.63|693.83|696.87|694.07|697.11|694.31|696.63|693.83|0
1660625400000|2022-08-16 04:50:00|696.63|693.83|696.4|693.6|696.87|694.07|696.4|693.6|0
1660625700000|2022-08-16 04:55:00|696.63|693.83|696.63|693.83|696.87|694.07|696.04|693.24|0
1660626000000|2022-08-16 05:00:00|696.39|693.59|697.34|694.54|697.34|694.54|696.28|693.48|0
1660626300000|2022-08-16 05:05:00|697.46|694.66|698.29|695.49|699|696.2|697.46|694.66|0
1660626600000|2022-08-16 05:10:00|698.52|695.72|699.47|696.67|699.71|696.91|698.52|695.72|0
1660626900000|2022-08-16 05:15:00|699.23|696.43|699.12|696.32|700.18|697.38|699.12|696.32|0
1660627200000|2022-08-16 05:20:00|699|696.2|700.18|697.38|700.18|697.38|698.88|696.08|0
1660627500000|2022-08-16 05:25:00|699.94|697.14|699.94|697.14|700.42|697.62|699.47|696.67|0
1660627800000|2022-08-16 05:30:00|700.18|697.38|699.23|696.43|700.18|697.38|699.23|696.43|0
1660628100000|2022-08-16 05:35:00|699.47|696.67|698.99|696.19|699.71|696.91|698.52|695.72|0
1660628400000|2022-08-16 05:40:00|698.76|695.96|697.81|695.01|698.76|695.96|697.81|695.01|0
1660628700000|2022-08-16 05:45:00|698.05|695.25|698.05|695.25|698.28|695.48|697.81|695.01|0
1660629000000|2022-08-16 05:50:00|697.81|695.01|697.33|694.53|697.81|695.01|697.1|694.3|0
1660629300000|2022-08-16 05:55:00|697.1|694.3|695.91|693.11|697.57|694.77|695.44|692.64|0
1660629600000|2022-08-16 06:00:00|696.15|693.35|697.1|694.3|698.04|695.24|695.91|693.11|0
1660629900000|2022-08-16 06:05:00|697.33|694.53|698.28|695.48|698.28|695.48|697.33|694.53|0
1660630200000|2022-08-16 06:10:00|698.52|695.72|699.46|696.66|700.17|697.37|698.52|695.72|0
1660630500000|2022-08-16 06:15:00|699.7|696.9|699.46|696.66|699.94|697.14|699.23|696.43|0
1660630800000|2022-08-16 06:20:00|699.59|696.79|699.62|696.82|700.65|697.85|699.23|696.43|0
1660631100000|2022-08-16 06:25:00|699.86|697.06|700.1|697.3|700.81|698.01|699.62|696.82|0
1660631400000|2022-08-16 06:30:00|700.33|697.53|701.28|698.48|701.99|699.19|700.1|697.3|0
1660631700000|2022-08-16 06:35:00|701.04|698.24|701.04|698.24|701.99|699.19|701.04|698.24|0
1660632000000|2022-08-16 06:40:00|701.28|698.48|700.81|698.01|701.75|698.95|700.33|697.53|0
1660632300000|2022-08-16 06:45:00|701.04|698.24|700.33|697.53|701.4|698.6|700.33|697.53|0
1660632600000|2022-08-16 06:50:00|700.45|697.65|700.57|697.77|700.8|698|699.86|697.06|0
1660632900000|2022-08-16 06:55:00|700.33|697.53|702.46|699.66|702.46|699.66|700.33|697.53|0
1660633200000|2022-08-16 07:00:00|702.23|699.43|703.3|700.5|705.07|702.27|702.23|699.43|0
1660633500000|2022-08-16 07:05:00|702.97|700.57|705.59|703.19|705.82|703.42|702.26|699.86|0
1660633800000|2022-08-16 07:10:00|705.82|703.42|704.87|702.47|705.82|703.42|704.4|702|0
1660634100000|2022-08-16 07:15:00|704.64|702.24|704.87|702.47|705.82|703.42|704.4|702|0
1660634400000|2022-08-16 07:20:00|704.63|702.23|703.92|701.52|705.11|702.71|702.74|700.34|0
1660634700000|2022-08-16 07:25:00|703.68|701.28|703.68|701.28|704.16|701.76|703.21|700.81|0
1660635000000|2022-08-16 07:30:00|703.45|701.05|701.55|699.15|703.68|701.28|701.43|699.03|0
1660635300000|2022-08-16 07:35:00|701.79|699.39|702.97|700.57|703.45|701.05|701.55|699.15|0
1660635600000|2022-08-16 07:40:00|703.21|700.81|704.63|702.23|705.11|702.71|703.21|700.81|0
1660635900000|2022-08-16 07:45:00|704.76|702.36|701.31|698.91|704.76|702.36|701.31|698.91|0
1660636200000|2022-08-16 07:50:00|701.55|699.15|700.36|697.96|701.55|699.15|699.89|697.49|0
1660636500000|2022-08-16 07:55:00|700.12|697.72|698.46|696.06|700.72|698.32|698.23|695.83|0
1660636800000|2022-08-16 08:00:00|698.23|695.83|698.82|696.42|699.41|697.01|697.75|695.35|0
1660637100000|2022-08-16 08:05:00|698.94|696.54|696.8|694.4|700.36|697.96|696.33|693.93|0
1660637400000|2022-08-16 08:10:00|696.33|693.93|696.8|694.4|697.28|694.88|695.62|693.22|0
1660637700000|2022-08-16 08:15:00|696.93|694.53|697.99|695.59|698.22|695.82|696.57|694.17|0
1660638000000|2022-08-16 08:20:00|698.22|695.82|697.04|694.64|698.7|696.3|697.04|694.64|0
1660638300000|2022-08-16 08:25:00|696.8|694.4|696.09|693.69|696.8|694.4|694.67|692.27|0
1660638600000|2022-08-16 08:30:00|695.62|693.22|695.85|693.45|697.04|694.64|695.62|693.22|0
1660638900000|2022-08-16 08:35:00|696.33|693.93|693.25|690.85|696.33|693.93|693.01|690.61|0
1660639200000|2022-08-16 08:40:00|693.49|691.09|694.67|692.27|695.14|692.74|692.66|690.26|0
1660639500000|2022-08-16 08:45:00|694.91|692.51|696.69|694.29|696.8|694.4|694.91|692.51|0
1660639800000|2022-08-16 08:50:00|696.8|694.4|696.33|693.93|696.8|694.4|694.9|692.5|0
1660640100000|2022-08-16 08:55:00|696.45|694.05|695.85|693.45|696.8|694.4|695.85|693.45|0
1660640400000|2022-08-16 09:00:00|695.74|693.34|698.58|696.18|698.69|696.29|695.26|692.86|0
1660640700000|2022-08-16 09:05:00|698.46|696.06|699.88|697.48|700.11|697.71|697.51|695.11|0
1660641000000|2022-08-16 09:10:00|700.11|697.71|700.59|698.19|701.06|698.66|699.64|697.24|0
1660641300000|2022-08-16 09:15:00|700.83|698.43|700.11|697.71|701.06|698.66|699.17|696.77|0
1660641600000|2022-08-16 09:20:00|700.35|697.95|700.35|697.95|700.82|698.42|699.4|697|0
1660641900000|2022-08-16 09:25:00|699.88|697.48|700.11|697.71|700.11|697.71|698.45|696.05|0
1660642200000|2022-08-16 09:30:00|699.88|697.48|702.25|699.85|702.72|700.32|699.64|697.24|0
1660642500000|2022-08-16 09:35:00|701.77|699.37|701.53|699.13|702.96|700.56|701.3|698.9|0
1660642800000|2022-08-16 09:40:00|701.42|699.02|701.06|698.66|702.48|700.08|700.59|698.19|0
1660643100000|2022-08-16 09:45:00|700.82|698.42|700.58|698.18|701.3|698.9|700.58|698.18|0
1660643400000|2022-08-16 09:50:00|700.71|698.31|700.11|697.71|701.3|698.9|699.76|697.36|0
1660643700000|2022-08-16 09:55:00|699.87|697.47|699.4|697|700.58|698.18|699.4|697|0
1660644000000|2022-08-16 10:00:00|699.63|697.23|699.87|697.47|701.18|698.78|699.63|697.23|0
1660644300000|2022-08-16 10:05:00|699.63|697.23|700.82|698.42|700.82|698.42|699.4|697|0
1660644600000|2022-08-16 10:10:00|701.06|698.66|702.48|700.08|702.95|700.55|700.47|698.07|0
1660644900000|2022-08-16 10:15:00|702.72|700.32|702.24|699.84|703.67|701.27|701.29|698.89|0
1660645200000|2022-08-16 10:20:00|701.53|699.13|700.11|697.71|701.77|699.37|699.87|697.47|0
1660645500000|2022-08-16 10:25:00|699.87|697.47|701.77|699.37|701.77|699.37|699.63|697.23|0
1660645800000|2022-08-16 10:30:00|701.53|699.13|701.53|699.13|702.24|699.84|700.82|698.42|0
1660646100000|2022-08-16 10:35:00|701.65|699.25|702.24|699.84|703.19|700.79|701.53|699.13|0
1660646400000|2022-08-16 10:40:00|702.12|699.72|702.48|700.08|704.14|701.74|702|699.6|0
1660646700000|2022-08-16 10:45:00|702.95|700.55|702.95|700.55|703.19|700.79|702|699.6|0
1660647000000|2022-08-16 10:50:00|702.71|700.31|701.76|699.36|702.95|700.55|701.65|699.25|0
1660647300000|2022-08-16 10:55:00|701.89|699.49|702.12|699.72|702.47|700.07|701.05|698.65|0
1660647600000|2022-08-16 11:00:00|702.24|699.84|700.1|697.7|703.66|701.26|699.86|697.46|0
1660647900000|2022-08-16 11:05:00|700.34|697.94|698.44|696.04|700.46|698.06|698.2|695.8|0
1660648200000|2022-08-16 11:10:00|698.68|696.28|698.2|695.8|698.68|696.28|697.49|695.09|0
1660648500000|2022-08-16 11:15:00|698.44|696.04|697.97|695.57|698.68|696.28|697.85|695.45|0
1660648800000|2022-08-16 11:20:00|698.09|695.69|697.73|695.33|698.09|695.69|697.02|694.62|0
1660649100000|2022-08-16 11:25:00|698.44|696.04|696.07|693.67|698.44|696.04|695.96|693.56|0
1660649400000|2022-08-16 11:30:00|695.96|693.56|695.83|693.43|696.9|694.5|695.6|693.2|0
1660649700000|2022-08-16 11:35:00|696.07|693.67|695.36|692.96|696.07|693.67|694.89|692.49|0
1660650000000|2022-08-16 11:40:00|695.83|693.43|696.19|693.79|697.49|695.09|695.83|693.43|0
1660650300000|2022-08-16 11:45:00|696.31|693.91|697.02|694.62|697.02|694.62|696.07|693.67|0
1660650600000|2022-08-16 11:50:00|696.78|694.38|696.07|693.67|697.25|694.85|695.83|693.43|0
1660650900000|2022-08-16 11:55:00|695.83|693.43|696.3|693.9|696.54|694.14|695.59|693.19|0
1660651200000|2022-08-16 12:00:00|696.54|694.14|697.25|694.85|698.08|695.68|696.3|693.9|0
1660651500000|2022-08-16 12:05:00|697.01|694.61|697.01|694.61|697.72|695.32|697.01|694.61|0
1660651800000|2022-08-16 12:10:00|696.54|694.14|695.12|692.72|696.78|694.38|694.17|691.77|0
1660652100000|2022-08-16 12:15:00|694.88|692.48|695.12|692.72|695.35|692.95|693.93|691.53|0
1660652400000|2022-08-16 12:20:00|695.35|692.95|697.01|694.61|697.25|694.85|695.12|692.72|0
1660652700000|2022-08-16 12:25:00|696.9|694.5|696.77|694.37|697.72|695.32|696.77|694.37|0
1660653000000|2022-08-16 12:30:00|696.66|694.26|699.62|697.22|701.04|698.64|696.3|693.9|0
1660653300000|2022-08-16 12:35:00|699.74|697.34|700.33|697.93|700.33|697.93|698.91|696.51|0
1660653600000|2022-08-16 12:40:00|700.21|697.81|700.56|698.16|701.75|699.35|699.85|697.45|0
1660653900000|2022-08-16 12:45:00|700.8|698.4|702.96|700.56|703.41|701.01|700.56|698.16|0
1660654200000|2022-08-16 12:50:00|703.2|700.8|705.22|702.82|707.23|704.83|702.96|700.56|0
1660654500000|2022-08-16 12:55:00|705.57|703.17|703.67|701.27|705.81|703.41|703.43|701.03|0
1660654800000|2022-08-16 13:00:00|703.43|701.03|702.72|700.32|704.38|701.98|702.49|700.09|0
1660655100000|2022-08-16 13:05:00|702.49|700.09|702.25|699.85|704.14|701.74|702.25|699.85|0
1660655400000|2022-08-16 13:10:00|702.72|700.32|702.84|700.44|704.38|701.98|702.48|700.08|0
1660655700000|2022-08-16 13:15:00|702.72|700.32|703.43|701.03|704.62|702.22|702.01|699.61|0
1660656000000|2022-08-16 13:20:00|703.67|701.27|704.85|702.45|705.57|703.17|703.32|700.92|0
1660656300000|2022-08-16 13:25:00|705.09|702.69|704.85|702.45|705.56|703.16|703.67|701.27|0
1660656600000|2022-08-16 13:30:00|704.62|702.22|697.98|695.58|704.62|702.22|695.85|693.45|0
1660656900000|2022-08-16 13:35:00|697.87|695.47|697.04|694.64|699.64|697.24|694.2|691.8|0
1660657200000|2022-08-16 13:40:00|697.27|694.87|699.16|696.76|699.87|697.47|696.09|693.69|0
1660657500000|2022-08-16 13:45:00|699.4|697|702.01|699.61|702.24|699.84|696.8|694.4|0
1660657800000|2022-08-16 13:50:00|702.48|700.08|700.35|697.95|703.9|701.5|699.4|697|0
1660658100000|2022-08-16 13:55:00|700.58|698.18|697.51|695.11|700.82|698.42|695.61|693.21|0
1660658400000|2022-08-16 14:00:00|697.98|695.58|702.24|699.84|706.51|704.11|697.63|695.23|0
1660658700000|2022-08-16 14:05:00|702.48|700.08|701.53|699.13|703.66|701.26|699.87|697.47|0
1660659000000|2022-08-16 14:10:00|701.77|699.37|699.91|697.51|702.24|699.84|697.07|694.67|0
1660659300000|2022-08-16 14:15:00|700.14|697.74|700.99|698.59|703.93|701.53|699.81|697.41|0
1660659600000|2022-08-16 14:20:00|701.23|698.83|699.81|697.41|701.94|699.54|698.15|695.75|0
1660659900000|2022-08-16 14:25:00|700.28|697.88|703.6|701.2|704.55|702.15|700.28|697.88|0
1660660200000|2022-08-16 14:30:00|703.84|701.44|711.2|708.8|711.91|709.51|703.84|701.44|0
1660660500000|2022-08-16 14:35:00|711.43|709.03|710.6|708.2|711.67|709.27|708.22|705.82|0
1660660800000|2022-08-16 14:40:00|710.36|707.96|705.14|702.74|711.31|708.91|704.43|702.03|0
1660661100000|2022-08-16 14:45:00|704.91|702.51|703.49|701.09|706.56|704.16|703.01|700.61|0
1660661400000|2022-08-16 14:50:00|703.72|701.32|703.72|701.32|704.43|702.03|701.59|699.19|0
1660661700000|2022-08-16 14:55:00|703.49|701.09|706.56|704.16|707.75|705.35|703.01|700.61|0
1660662000000|2022-08-16 15:00:00|706.8|704.4|706.56|704.16|707.04|704.64|703.01|700.61|0
1660662300000|2022-08-16 15:05:00|706.8|704.4|704.43|702.03|706.8|704.4|701.83|699.43|0
1660662600000|2022-08-16 15:10:00|704.19|701.79|695.92|693.52|704.19|701.79|695.68|693.28|0
1660662900000|2022-08-16 15:15:00|695.68|693.28|690.72|688.32|696.15|693.75|690.72|688.32|0
1660663200000|2022-08-16 15:20:00|690.49|688.09|693.14|690.74|693.38|690.98|690.28|687.88|0
1660663500000|2022-08-16 15:25:00|693.38|690.98|690.06|687.66|693.85|691.45|689.11|686.71|0
1660663800000|2022-08-16 15:30:00|690.3|687.9|688.4|686|691.24|688.84|685.33|682.93|0
1660664100000|2022-08-16 15:35:00|688.64|686.24|686.75|684.35|689.11|686.71|686.27|683.87|0
1660664400000|2022-08-16 15:40:00|686.27|683.87|686.51|684.11|688.4|686|686.04|683.64|0
1660664700000|2022-08-16 15:45:00|686.63|684.23|684.74|682.34|687.69|685.29|683.67|681.27|0
1660665000000|2022-08-16 15:50:00|684.5|682.1|680.72|678.32|684.98|682.58|680.72|678.32|0
1660665300000|2022-08-16 15:55:00|680.96|678.56|679.78|677.38|682.14|679.74|678.12|675.72|0
1660665600000|2022-08-16 16:00:00|680.01|677.61|681.43|679.03|681.66|679.26|679.54|677.14|0
1660665900000|2022-08-16 16:05:00|680.96|678.56|682.14|679.74|682.37|679.97|680.01|677.61|0
1660666200000|2022-08-16 16:10:00|681.9|679.5|679.3|676.9|681.9|679.5|679.07|676.67|0
1660666500000|2022-08-16 16:15:00|679.54|677.14|677.18|674.78|679.54|677.14|676.71|674.31|0
1660666800000|2022-08-16 16:20:00|677.65|675.25|678.59|676.19|680.24|677.84|677.65|675.25|0
1660667100000|2022-08-16 16:25:00|678.83|676.43|681.42|679.02|681.66|679.26|678.59|676.19|0
1660667400000|2022-08-16 16:30:00|681.66|679.26|680.48|678.08|681.9|679.5|679.06|676.66|0
1660667700000|2022-08-16 16:35:00|680.24|677.84|680.95|678.55|681.19|678.79|679.3|676.9|0
1660668000000|2022-08-16 16:40:00|681.19|678.79|684.02|681.62|684.5|682.1|680.48|678.08|0
1660668300000|2022-08-16 16:45:00|684.26|681.86|683.79|681.39|684.73|682.33|683.08|680.68|0
1660668600000|2022-08-16 16:50:00|683.55|681.15|683.69|681.29|684.97|682.57|682.38|679.98|0
1660668900000|2022-08-16 16:55:00|683.57|681.17|683.09|680.69|684.04|681.64|682.38|679.98|0
1660669200000|2022-08-16 17:00:00|682.86|680.46|682.15|679.75|684.28|681.88|682.15|679.75|0
1660669500000|2022-08-16 17:05:00|682.38|679.98|678.83|676.43|682.62|680.22|678.83|676.43|0
1660669800000|2022-08-16 17:10:00|679.07|676.67|679.07|676.67|679.78|677.38|678.13|675.73|0
1660670100000|2022-08-16 17:15:00|679.31|676.91|679.07|676.67|679.31|676.91|677.65|675.25|0
1660670400000|2022-08-16 17:20:00|679.31|676.91|677.18|674.78|679.78|677.38|676.94|674.54|0
1660670700000|2022-08-16 17:25:00|676.94|674.54|678.36|675.96|678.6|676.2|676.71|674.31|0
1660671000000|2022-08-16 17:30:00|678.12|675.72|677.18|674.78|679.07|676.67|677.18|674.78|0
1660671300000|2022-08-16 17:35:00|677.41|675.01|673.64|671.24|677.65|675.25|673.17|670.77|0
1660671600000|2022-08-16 17:40:00|673.4|671|674.34|671.94|674.82|672.42|673.4|671|0
1660671900000|2022-08-16 17:45:00|674.11|671.71|673.4|671|674.34|671.94|673.29|670.89|0
1660672200000|2022-08-16 17:50:00|673.64|671.24|672.46|670.06|673.87|671.47|671.75|669.35|0
1660672500000|2022-08-16 17:55:00|672.69|670.29|671.98|669.58|673.64|671.24|671.04|668.64|0
1660672800000|2022-08-16 18:00:00|672.22|669.82|671.28|668.88|673.16|670.76|669.39|666.99|0
1660673100000|2022-08-16 18:05:00|671.04|668.64|667.27|664.87|671.04|668.64|667.27|664.87|0
1660673400000|2022-08-16 18:10:00|667.51|665.11|667.03|664.63|667.51|665.11|665.15|662.75|0
1660673700000|2022-08-16 18:15:00|666.8|664.4|666.61|664.21|667.03|664.63|665.43|663.03|0
1660674000000|2022-08-16 18:20:00|666.38|663.98|667.79|665.39|668.26|665.86|665.67|663.27|0
1660674300000|2022-08-16 18:25:00|667.55|665.15|669.67|667.27|671.32|668.92|667.32|664.92|0
1660674600000|2022-08-16 18:30:00|669.91|667.51|675.09|672.69|675.09|672.69|669.67|667.27|0
1660674900000|2022-08-16 18:35:00|675.56|673.16|685.25|682.85|685.73|683.33|674.86|672.46|0
1660675200000|2022-08-16 18:40:00|684.78|682.38|688.57|686.17|690.47|688.07|684.31|681.91|0
1660675500000|2022-08-16 18:45:00|689.17|686.77|695.45|692.57|699.02|696.14|689.17|686.77|0
1660675800000|2022-08-16 18:50:00|695.69|692.81|695.78|692.9|697.83|694.95|694.12|691.24|0
1660676100000|2022-08-16 18:55:00|696.02|693.14|690.57|687.69|696.02|693.14|689.62|686.74|0
1660676400000|2022-08-16 19:00:00|691.28|688.4|696.73|693.85|697.44|694.56|691.28|688.4|0
1660676700000|2022-08-16 19:05:00|696.49|693.61|692.93|690.05|696.73|693.85|690.8|687.92|0
1660677000000|2022-08-16 19:10:00|693.64|690.76|692.7|689.82|695.3|692.42|692.46|689.58|0
1660677300000|2022-08-16 19:15:00|692.93|690.05|690.8|687.92|695.07|692.19|690.8|687.92|0
1660677600000|2022-08-16 19:20:00|691.04|688.16|688.43|685.55|692.93|690.05|688.2|685.32|0
1660677900000|2022-08-16 19:25:00|688.2|685.32|686.78|683.9|689.14|686.26|685.6|682.72|0
1660678200000|2022-08-16 19:30:00|686.54|683.66|684.18|681.3|687.01|684.13|683.47|680.59|0
1660678500000|2022-08-16 19:35:00|683.94|681.06|685.12|682.72|685.83|682.95|683.23|680.35|0
1660678800000|2022-08-16 19:40:00|684.88|682.48|684.12|681.72|686.54|684.14|682.99|680.59|0
1660679100000|2022-08-16 19:45:00|684.36|681.96|678.68|676.28|684.36|681.96|677.73|675.33|0
1660679400000|2022-08-16 19:50:00|677.97|675.57|681.75|679.35|682.23|679.83|677.73|675.33|0
1660679700000|2022-08-16 19:55:00|681.28|678.88|684.36|681.96|685.54|683.14|681.28|678.88|0
1660680000000|2022-08-16 20:00:00|684.59|682.19|686.73|684.33|687.44|685.04|684.59|682.19|0
1660680300000|2022-08-16 20:05:00|686.96|684.56|686.96|684.56|686.96|684.56|686.02|683.62|0
1660680600000|2022-08-16 20:10:00|686.73|684.33|687.91|685.51|687.91|685.51|686.25|683.85|0
1660680900000|2022-08-16 20:15:00|688.35|685.55|687.64|684.84|688.95|686.15|687.4|684.6|0
1660681200000|2022-08-16 20:20:00|687.4|684.6|687.4|684.6|687.64|684.84|687.16|684.36|0
1660681500000|2022-08-16 20:25:00|687.64|684.84|688.11|685.31|688.11|685.31|687.4|684.6|0
1660681800000|2022-08-16 20:30:00|687.87|685.07|686.69|683.89|687.87|685.07|686.69|683.89|0
1660682100000|2022-08-16 20:35:00|686.45|683.65|685.03|682.23|686.45|683.65|684.79|681.99|0
1660682400000|2022-08-16 20:40:00|684.79|681.99|684.79|681.99|685.03|682.23|684.79|681.99|0
1660682700000|2022-08-16 20:45:00|684.55|681.75|683.6|680.8|684.55|681.75|683.37|680.57|0
1660683000000|2022-08-16 20:50:00|683.49|680.69|681.47|678.67|683.49|680.69|681.47|678.67|0
1660683300000|2022-08-16 20:55:00|681.24|678.44|681.54|678.74|681.6|678.8|681.24|678.44|0
1660683600000|2022-08-16 21:00:00|681.85|679.05|681.75|678.95|681.95|679.15|681.75|678.95|0
1660683900000|2022-08-16 21:05:00|681.77|678.97|681.95|679.15|681.98|679.18|681.77|678.97|0
1660684200000|2022-08-16 21:10:00|681.92|679.12|682.02|679.22|682.02|679.22|681.88|679.08|0
1660684500000|2022-08-16 21:15:00|682.09|679.29|682.61|679.81|682.83|680.03|682.09|679.29|0
1660684800000|2022-08-16 21:20:00|682.47|679.67|682.51|679.71|682.51|679.71|682.37|679.57|0
1660685100000|2022-08-16 21:25:00|682.37|679.57|682.16|679.36|682.37|679.57|682.13|679.33|0
1660685400000|2022-08-16 21:30:00|682.13|679.33|682.16|679.36|682.16|679.36|682.13|679.33|0
1660685700000|2022-08-16 21:35:00|681.88|679.08|682.26|679.46|682.43|679.63|681.88|679.08|0
1660686000000|2022-08-16 21:40:00|682.23|679.43|681.98|679.18|682.3|679.5|681.95|679.15|0
1660686300000|2022-08-16 21:45:00|682.08|679.28|681.95|679.15|682.08|679.28|681.85|679.05|0
1660686600000|2022-08-16 21:50:00|682.02|679.22|682.01|679.21|682.02|679.22|681.95|679.15|0
1660686900000|2022-08-16 21:55:00|681.98|679.18|682.05|679.25|682.05|679.25|681.95|679.15|0
1660687200000|2022-08-16 22:00:00|682.54|679.74|685.25|682.45|685.38|682.58|682.54|679.74|0
1660687500000|2022-08-16 22:05:00|685.02|682.22|685.73|682.93|686.2|683.4|684.78|681.98|0
1660687800000|2022-08-16 22:10:00|685.61|682.81|684.78|681.98|685.73|682.93|684.78|681.98|0
1660688100000|2022-08-16 22:15:00|685.02|682.22|685.96|683.16|686.32|683.52|685.02|682.22|0
1660688400000|2022-08-16 22:20:00|685.73|682.93|685.49|682.69|685.73|682.93|684.54|681.74|0
1660688700000|2022-08-16 22:25:00|685.61|682.81|685.01|682.21|685.96|683.16|685.01|682.21|0
1660689000000|2022-08-16 22:30:00|684.66|681.86|685.37|682.57|685.49|682.69|684.66|681.86|0
1660689300000|2022-08-16 22:35:00|685.49|682.69|685.01|682.21|686.2|683.4|685.01|682.21|0
1660689600000|2022-08-16 22:40:00|684.54|681.74|684.54|681.74|685.25|682.45|684.06|681.26|0
1660689900000|2022-08-16 22:45:00|684.66|681.86|685.72|682.92|685.85|683.05|684.66|681.86|0
1660690200000|2022-08-16 22:50:00|685.49|682.69|684.77|681.97|685.72|682.92|684.77|681.97|0
1660690500000|2022-08-16 22:55:00|685.01|682.21|685.37|682.57|685.37|682.57|685.01|682.21|0
1660690800000|2022-08-16 23:00:00|685.48|682.68|685.48|682.68|685.72|682.92|684.9|682.1|0
1660691100000|2022-08-16 23:05:00|685.72|682.92|686.19|683.39|686.91|684.11|685.72|682.92|0
1660691400000|2022-08-16 23:10:00|685.96|683.16|685.72|682.92|686.08|683.28|685.48|682.68|0
1660691700000|2022-08-16 23:15:00|685.96|683.16|686.67|683.87|686.67|683.87|685.25|682.45|0
1660692000000|2022-08-16 23:20:00|686.19|683.39|686.67|683.87|687.14|684.34|685.96|683.16|0
1660692300000|2022-08-16 23:25:00|686.79|683.99|687.38|684.58|687.38|684.58|686.67|683.87|0
1660692600000|2022-08-16 23:30:00|687.14|684.34|687.38|684.58|687.61|684.81|686.9|684.1|0
1660692900000|2022-08-16 23:35:00|687.61|684.81|686.9|684.1|687.61|684.81|686.67|683.87|0
1660693200000|2022-08-16 23:40:00|686.67|683.87|687.14|684.34|687.38|684.58|686.66|683.86|0
1660693500000|2022-08-16 23:45:00|686.9|684.1|685.95|683.15|687.14|684.34|685.48|682.68|0
1660693800000|2022-08-16 23:50:00|685.84|683.04|684.29|681.49|686.43|683.63|684.29|681.49|0
1660694100000|2022-08-16 23:55:00|684.06|681.26|684.29|681.49|684.29|681.49|682.87|680.07|0
1660694400000|2022-08-17 00:00:00|684.06|681.26|685.24|682.44|686.19|683.39|683.11|680.31|0
1660694700000|2022-08-17 00:05:00|685|682.2|683.34|680.54|685|682.2|683.34|680.54|0
1660695000000|2022-08-17 00:10:00|683.47|680.67|681.21|678.41|683.58|680.78|680.98|678.18|0
1660695300000|2022-08-17 00:15:00|680.98|678.18|679.79|676.99|681.21|678.41|679.56|676.76|0
1660695600000|2022-08-17 00:20:00|679.56|676.76|681.45|678.65|682.16|679.36|679.32|676.52|0
1660695900000|2022-08-17 00:25:00|681.68|678.88|684.18|681.38|684.29|681.49|681.68|678.88|0
1660696200000|2022-08-17 00:30:00|684.05|681.25|682.87|680.07|684.76|681.96|682.39|679.59|0
1660696500000|2022-08-17 00:35:00|682.63|679.83|684.29|681.49|684.53|681.73|682.63|679.83|0
1660696800000|2022-08-17 00:40:00|684.05|681.25|685.24|682.44|685.24|682.44|684.05|681.25|0
1660697100000|2022-08-17 00:45:00|685.12|682.32|683.81|681.01|685.47|682.67|683.7|680.9|0
1660697400000|2022-08-17 00:50:00|683.58|680.78|683.81|681.01|684.05|681.25|683.58|680.78|0
1660697700000|2022-08-17 00:55:00|683.58|680.78|683.34|680.54|683.81|681.01|682.86|680.06|0
1660698000000|2022-08-17 01:00:00|683.46|680.66|685.47|682.67|686.18|683.38|683.34|680.54|0
1660698300000|2022-08-17 01:05:00|685.59|682.79|685.47|682.67|685.94|683.14|685.23|682.43|0
1660698600000|2022-08-17 01:10:00|685.59|682.79|684.28|681.48|685.71|682.91|683.81|681.01|0
1660698900000|2022-08-17 01:15:00|684.05|681.25|684.52|681.72|684.99|682.19|683.57|680.77|0
1660699200000|2022-08-17 01:20:00|684.64|681.84|684.76|681.96|684.99|682.19|684.28|681.48|0
1660699500000|2022-08-17 01:25:00|684.52|681.72|685.23|682.43|686.06|683.26|684.28|681.48|0
1660699800000|2022-08-17 01:30:00|684.99|682.19|684.52|681.72|685.47|682.67|684.04|681.24|0
1660700100000|2022-08-17 01:35:00|684.41|681.61|686.41|683.61|686.89|684.09|684.28|681.48|0
1660700400000|2022-08-17 01:40:00|686.65|683.85|686.41|683.61|686.65|683.85|685.47|682.67|0
1660700700000|2022-08-17 01:45:00|686.18|683.38|686.18|683.38|687.12|684.32|685.7|682.9|0
1660701000000|2022-08-17 01:50:00|685.94|683.14|684.28|681.48|686.18|683.38|684.28|681.48|0
1660701300000|2022-08-17 01:55:00|684.04|681.24|683.81|681.01|684.99|682.19|683.33|680.53|0
1660701600000|2022-08-17 02:00:00|683.57|680.77|684.28|681.48|684.75|681.95|683.45|680.65|0
1660701900000|2022-08-17 02:05:00|684.4|681.6|684.75|681.95|685.46|682.66|683.93|681.13|0
1660702200000|2022-08-17 02:10:00|684.99|682.19|685.46|682.66|685.94|683.14|684.51|681.71|0
1660702500000|2022-08-17 02:15:00|685.59|682.79|684.64|681.84|685.7|682.9|684.51|681.71|0
1660702800000|2022-08-17 02:20:00|684.75|681.95|685.22|682.42|685.22|682.42|684.16|681.36|0
1660703100000|2022-08-17 02:25:00|685.46|682.66|684.75|681.95|685.7|682.9|684.51|681.71|0
1660703400000|2022-08-17 02:30:00|684.51|681.71|682.85|680.05|684.64|681.84|682.85|680.05|0
1660703700000|2022-08-17 02:35:00|683.09|680.29|684.75|681.95|684.99|682.19|682.38|679.58|0
1660704000000|2022-08-17 02:40:00|684.51|681.71|684.98|682.18|684.98|682.18|683.33|680.53|0
1660704300000|2022-08-17 02:45:00|684.75|681.95|684.27|681.47|684.98|682.18|684.27|681.47|0
1660704600000|2022-08-17 02:50:00|684.51|681.71|684.51|681.71|685.22|682.42|684.51|681.71|0
1660704900000|2022-08-17 02:55:00|684.75|681.95|684.75|681.95|684.98|682.18|684.4|681.6|0
1660705200000|2022-08-17 03:00:00|684.63|681.83|684.98|682.18|684.98|682.18|684.03|681.23|0
1660705500000|2022-08-17 03:05:00|684.87|682.07|684.27|681.47|684.98|682.18|684.27|681.47|0
1660705800000|2022-08-17 03:10:00|684.03|681.23|683.8|681|684.63|681.83|683.8|681|0
1660706100000|2022-08-17 03:15:00|684.03|681.23|684.74|681.94|684.74|681.94|683.8|681|0
1660706400000|2022-08-17 03:20:00|684.51|681.71|684.87|682.07|684.87|682.07|684.03|681.23|0
1660706700000|2022-08-17 03:25:00|684.74|681.94|684.03|681.23|684.98|682.18|683.8|681|0
1660707000000|2022-08-17 03:30:00|683.92|681.12|684.74|681.94|684.98|682.18|683.92|681.12|0
1660707300000|2022-08-17 03:35:00|684.98|682.18|684.74|681.94|685.69|682.89|684.74|681.94|0
1660707600000|2022-08-17 03:40:00|684.5|681.7|684.74|681.94|684.98|682.18|684.5|681.7|0
1660707900000|2022-08-17 03:45:00|684.86|682.06|684.98|682.18|685.21|682.41|684.74|681.94|0
1660708200000|2022-08-17 03:50:00|685.21|682.41|684.27|681.47|685.21|682.41|684.27|681.47|0
1660708500000|2022-08-17 03:55:00|684.03|681.23|684.03|681.23|684.74|681.94|684.03|681.23|0
1660708800000|2022-08-17 04:00:00|683.79|680.99|683.08|680.28|683.79|680.99|683.08|680.28|0
1660709100000|2022-08-17 04:05:00|683.2|680.4|683.32|680.52|683.32|680.52|682.84|680.04|0
1660709400000|2022-08-17 04:10:00|683.08|680.28|683.08|680.28|683.2|680.4|682.84|680.04|0
1660709700000|2022-08-17 04:15:00|683.2|680.4|683.32|680.52|683.32|680.52|683.08|680.28|0
1660710000000|2022-08-17 04:20:00|683.55|680.75|683.31|680.51|683.79|680.99|683.31|680.51|0
1660710300000|2022-08-17 04:25:00|683.08|680.28|682.6|679.8|683.08|680.28|682.6|679.8|0
1660710600000|2022-08-17 04:30:00|682.37|679.57|681.66|678.86|682.37|679.57|681.66|678.86|0
1660710900000|2022-08-17 04:35:00|681.78|678.98|681.89|679.09|681.89|679.09|681.18|678.38|0
1660711200000|2022-08-17 04:40:00|681.78|678.98|680.71|677.91|681.78|678.98|680.71|677.91|0
1660711500000|2022-08-17 04:45:00|680.83|678.03|681.42|678.62|681.42|678.62|680.83|678.03|0
1660711800000|2022-08-17 04:50:00|681.3|678.5|681.18|678.38|681.42|678.62|681.07|678.27|0
1660712100000|2022-08-17 04:55:00|681.07|678.27|680.94|678.14|681.07|678.27|680.47|677.67|0
1660712400000|2022-08-17 05:00:00|680.47|677.67|678.81|676.01|680.47|677.67|678.81|676.01|0
1660712700000|2022-08-17 05:05:00|678.58|675.78|679.76|676.96|679.99|677.19|678.58|675.78|0
1660713000000|2022-08-17 05:10:00|679.64|676.84|679.05|676.25|679.64|676.84|678.57|675.77|0
1660713300000|2022-08-17 05:15:00|679.28|676.48|678.81|676.01|679.52|676.72|678.81|676.01|0
1660713600000|2022-08-17 05:20:00|678.93|676.13|679.28|676.48|679.28|676.48|678.34|675.54|0
1660713900000|2022-08-17 05:25:00|679.17|676.37|679.99|677.19|680.23|677.43|678.81|676.01|0
1660714200000|2022-08-17 05:30:00|679.88|677.08|679.52|676.72|680.47|677.67|679.52|676.72|0
1660714500000|2022-08-17 05:35:00|679.76|676.96|680.23|677.43|680.23|677.43|679.05|676.25|0
1660714800000|2022-08-17 05:40:00|680.11|677.31|680.46|677.66|680.7|677.9|679.99|677.19|0
1660715100000|2022-08-17 05:45:00|680.7|677.9|680.94|678.14|681.88|679.08|680.23|677.43|0
1660715400000|2022-08-17 05:50:00|681.17|678.37|680.11|677.31|681.3|678.5|679.99|677.19|0
1660715700000|2022-08-17 05:55:00|679.99|677.19|677.62|674.82|679.99|677.19|677.15|674.35|0
1660716000000|2022-08-17 06:00:00|677.86|675.06|679.28|676.48|679.52|676.72|677.62|674.82|0
1660716300000|2022-08-17 06:05:00|679.04|676.24|681.64|678.84|681.64|678.84|679.04|676.24|0
1660716600000|2022-08-17 06:10:00|681.41|678.61|682.83|680.03|683.54|680.74|681.29|678.49|0
1660716900000|2022-08-17 06:15:00|683.07|680.27|684.49|681.69|685.2|682.4|682.35|679.55|0
1660717200000|2022-08-17 06:20:00|684.72|681.92|684.01|681.21|684.72|681.92|683.77|680.97|0
1660717500000|2022-08-17 06:25:00|683.9|681.1|683.54|680.74|684.01|681.21|682.35|679.55|0
1660717800000|2022-08-17 06:30:00|683.3|680.5|684.48|681.68|684.72|681.92|683.06|680.26|0
1660718100000|2022-08-17 06:35:00|684.25|681.45|686.85|684.05|686.98|684.18|684.25|681.45|0
1660718400000|2022-08-17 06:40:00|686.62|683.82|685.55|682.75|687.09|684.29|685.43|682.63|0
1660718700000|2022-08-17 06:45:00|685.67|682.87|686.5|683.7|687.09|684.29|685.43|682.63|0
1660719000000|2022-08-17 06:50:00|686.62|683.82|686.14|683.34|686.62|683.82|685.43|682.63|0
1660719300000|2022-08-17 06:55:00|686.03|683.23|686.62|683.82|686.62|683.82|685.9|683.1|0
1660719600000|2022-08-17 07:00:00|686.26|683.46|687.69|684.89|687.8|685|685.67|682.87|0
1660719900000|2022-08-17 07:05:00|687.36|684.96|688.07|685.67|689.5|687.1|687.36|684.96|0
1660720200000|2022-08-17 07:10:00|688.55|686.15|689.26|686.86|689.74|687.34|688.07|685.67|0
1660720500000|2022-08-17 07:15:00|689.74|687.34|690.45|688.05|690.45|688.05|688.55|686.15|0
1660720800000|2022-08-17 07:20:00|690.68|688.28|688.55|686.15|690.68|688.28|687.72|685.32|0
1660721100000|2022-08-17 07:25:00|688.31|685.91|686.06|683.66|689.5|687.1|686.06|683.66|0
1660721400000|2022-08-17 07:30:00|685.94|683.54|688.31|685.91|688.78|686.38|685.94|683.54|0
1660721700000|2022-08-17 07:35:00|688.07|685.67|690.21|687.81|690.21|687.81|687.12|684.72|0
1660722000000|2022-08-17 07:40:00|690.68|688.28|692.34|689.94|692.58|690.18|690.44|688.04|0
1660722300000|2022-08-17 07:45:00|692.58|690.18|693.29|690.89|693.53|691.13|690.81|688.41|0
1660722600000|2022-08-17 07:50:00|693.06|690.66|693.06|690.66|693.53|691.13|691.63|689.23|0
1660722900000|2022-08-17 07:55:00|693.29|690.89|693.29|690.89|693.53|691.13|692.34|689.94|0
1660723200000|2022-08-17 08:00:00|693.53|691.13|694.72|692.32|696.86|694.46|693.53|691.13|0
1660723500000|2022-08-17 08:05:00|694.96|692.56|695.19|692.79|696.15|693.75|694.37|691.97|0
1660723800000|2022-08-17 08:10:00|695.32|692.92|692.58|690.18|696.86|694.46|692.23|689.83|0
1660724100000|2022-08-17 08:15:00|693.05|690.65|695.19|692.79|695.19|692.79|692.34|689.94|0
1660724400000|2022-08-17 08:20:00|694.96|692.56|693.77|691.37|696.38|693.98|693.77|691.37|0
1660724700000|2022-08-17 08:25:00|694|691.6|696.86|694.46|696.86|694.46|694|691.6|0
1660725000000|2022-08-17 08:30:00|697.33|694.93|697.09|694.69|697.57|695.17|696.62|694.22|0
1660725300000|2022-08-17 08:35:00|697.33|694.93|697.81|695.41|699|696.6|697.09|694.69|0
1660725600000|2022-08-17 08:40:00|697.57|695.17|698.28|695.88|698.52|696.12|696.62|694.22|0
1660725900000|2022-08-17 08:45:00|698.05|695.65|699.95|697.55|699.95|697.55|697.33|694.93|0
1660726200000|2022-08-17 08:50:00|699.71|697.31|697.81|695.41|699.71|697.31|697.57|695.17|0
1660726500000|2022-08-17 08:55:00|697.57|695.17|699.47|697.07|699.95|697.55|697.57|695.17|0
1660726800000|2022-08-17 09:00:00|699.83|697.43|698.28|695.88|699.95|697.55|697.33|694.93|0
1660727100000|2022-08-17 09:05:00|697.81|695.41|698.04|695.64|698.28|695.88|696.85|694.45|0
1660727400000|2022-08-17 09:10:00|697.93|695.53|698.99|696.59|699.23|696.83|697.8|695.4|0
1660727700000|2022-08-17 09:15:00|698.88|696.48|699.71|697.31|699.95|697.55|698.76|696.36|0
1660728000000|2022-08-17 09:20:00|699.95|697.55|699.47|697.07|700.18|697.78|698.99|696.59|0
1660728300000|2022-08-17 09:25:00|699.23|696.83|697.8|695.4|699.47|697.07|697.21|694.81|0
1660728600000|2022-08-17 09:30:00|698.04|695.64|700.42|698.02|700.9|698.5|697.56|695.16|0
1660728900000|2022-08-17 09:35:00|700.54|698.14|700.18|697.78|701.37|698.97|699.47|697.07|0
1660729200000|2022-08-17 09:40:00|700.42|698.02|700.9|698.5|701.13|698.73|698.99|696.59|0
1660729500000|2022-08-17 09:45:00|701.13|698.73|703.04|700.64|703.04|700.64|700.66|698.26|0
1660729800000|2022-08-17 09:50:00|703.28|700.88|705.19|702.79|705.9|703.5|703.04|700.64|0
1660730100000|2022-08-17 09:55:00|705.42|703.02|704.71|702.31|706.14|703.74|704.47|702.07|0
1660730400000|2022-08-17 10:00:00|705.19|702.79|705.91|703.51|707.11|704.71|704.47|702.07|0
1660730700000|2022-08-17 10:05:00|705.8|703.4|706.39|703.99|706.39|703.99|705.44|703.04|0
1660731000000|2022-08-17 10:10:00|706.51|704.11|707.34|704.94|707.82|705.42|705.91|703.51|0
1660731300000|2022-08-17 10:15:00|706.63|704.23|709.25|706.85|709.49|707.09|706.63|704.23|0
1660731600000|2022-08-17 10:20:00|709.01|706.61|709.73|707.33|709.73|707.33|707.82|705.42|0
1660731900000|2022-08-17 10:25:00|709.96|707.56|709.01|706.61|711.63|709.23|709.01|706.61|0
1660732200000|2022-08-17 10:30:00|709.13|706.73|709.01|706.61|713.78|711.38|708.77|706.37|0
1660732500000|2022-08-17 10:35:00|708.77|706.37|709.49|707.09|710.44|708.04|708.77|706.37|0
1660732800000|2022-08-17 10:40:00|709.61|707.21|712.35|709.95|713.3|710.9|709.61|707.21|0
1660733100000|2022-08-17 10:45:00|712.59|710.19|713.3|710.9|714.26|711.86|711.87|709.47|0
1660733400000|2022-08-17 10:50:00|713.06|710.66|712.83|710.43|713.3|710.9|712.35|709.95|0
1660733700000|2022-08-17 10:55:00|712.59|710.19|710.92|708.52|713.78|711.38|710.8|708.4|0
1660734000000|2022-08-17 11:00:00|710.44|708.04|712.11|709.71|712.82|710.42|709.37|706.97|0
1660734300000|2022-08-17 11:05:00|711.87|709.47|713.78|711.38|714.26|711.86|711.39|708.99|0
1660734600000|2022-08-17 11:10:00|713.66|711.26|714.73|712.33|714.73|712.33|712.35|709.95|0
1660734900000|2022-08-17 11:15:00|715.1|712.7|716.17|713.77|718.32|715.92|714.14|711.74|0
1660735200000|2022-08-17 11:20:00|716.41|714.01|714.62|712.22|717.12|714.72|713.78|711.38|0
1660735500000|2022-08-17 11:25:00|714.73|712.33|716.4|714|717.12|714.72|714.25|711.85|0
1660735800000|2022-08-17 11:30:00|716.64|714.24|716.64|714.24|719.99|717.59|716.4|714|0
1660736100000|2022-08-17 11:35:00|716.88|714.48|717.6|715.2|719.03|716.63|715.93|713.53|0
1660736400000|2022-08-17 11:40:00|717.72|715.32|718.31|715.91|719.03|716.63|717.12|714.72|0
1660736700000|2022-08-17 11:45:00|718.44|716.04|718.63|716.23|719.11|716.71|717.82|715.42|0
1660737000000|2022-08-17 11:50:00|718.39|715.99|717.44|715.04|719.35|716.95|717.44|715.04|0
1660737300000|2022-08-17 11:55:00|717.2|714.8|717.08|714.68|718.15|715.75|716.72|714.32|0
1660737600000|2022-08-17 12:00:00|716.96|714.56|715.29|712.89|717.08|714.68|714.33|711.93|0
1660737900000|2022-08-17 12:05:00|715.53|713.13|715.29|712.89|716.48|714.08|714.57|712.17|0
1660738200000|2022-08-17 12:10:00|715.05|712.65|715.76|713.36|716.72|714.32|713.38|710.98|0
1660738500000|2022-08-17 12:15:00|716|713.6|714.33|711.93|716.48|714.08|714.33|711.93|0
1660738800000|2022-08-17 12:20:00|714.09|711.69|717.67|715.27|718.39|715.99|713.86|711.46|0
1660739100000|2022-08-17 12:25:00|717.91|715.51|717.8|715.4|719.1|716.7|717.19|714.79|0
1660739400000|2022-08-17 12:30:00|722.21|719.81|720.18|717.78|723.4|721|716|713.6|0
1660739700000|2022-08-17 12:35:00|720.06|717.66|716.48|714.08|720.3|717.9|715.52|713.12|0
1660740000000|2022-08-17 12:40:00|716.24|713.84|716.48|714.08|717.43|715.03|714.33|711.93|0
1660740300000|2022-08-17 12:45:00|716.72|714.32|716|713.6|718.62|716.22|715.28|712.88|0
1660740600000|2022-08-17 12:50:00|716.24|713.84|721.09|718.69|721.09|718.69|714.17|711.77|0
1660740900000|2022-08-17 12:55:00|721.33|718.93|720.61|718.21|722.05|719.65|719.42|717.02|0
1660741200000|2022-08-17 13:00:00|720.5|718.1|721.33|718.93|723.24|720.84|719.54|717.14|0
1660741500000|2022-08-17 13:05:00|721.09|718.69|717.27|714.87|721.33|718.93|716.8|714.4|0
1660741800000|2022-08-17 13:10:00|717.03|714.63|720.14|717.74|721.57|719.17|716.92|714.52|0
1660742100000|2022-08-17 13:15:00|720.26|717.86|720.13|717.73|722.05|719.65|718.94|716.54|0
1660742400000|2022-08-17 13:20:00|719.9|717.5|717.27|714.87|720.26|717.86|717.03|714.63|0
1660742700000|2022-08-17 13:25:00|717.63|715.23|721.57|719.17|721.57|719.17|717.63|715.23|0
1660743000000|2022-08-17 13:30:00|720.61|718.21|714.17|711.77|720.85|718.45|712.5|710.1|0
1660743300000|2022-08-17 13:35:00|715.37|712.97|713.22|710.82|715.37|712.97|707.49|705.09|0
1660743600000|2022-08-17 13:40:00|713.46|711.06|716.8|714.4|719.91|717.51|713.46|711.06|0
1660743900000|2022-08-17 13:45:00|716.56|714.16|715.06|712.66|718.24|715.84|713.7|711.3|0
1660744200000|2022-08-17 13:50:00|715.29|712.89|713.39|710.99|718.87|716.47|711.72|709.32|0
1660744500000|2022-08-17 13:55:00|713.15|710.75|711.01|708.61|713.86|711.46|709.82|707.42|0
1660744800000|2022-08-17 14:00:00|711.13|708.73|711.48|709.08|715.29|712.89|711.01|708.61|0
1660745100000|2022-08-17 14:05:00|710.77|708.37|712.43|710.03|712.91|710.51|706.02|703.62|0
1660745400000|2022-08-17 14:10:00|712.91|710.51|717.91|715.51|719.1|716.7|711.01|708.61|0
1660745700000|2022-08-17 14:15:00|718.15|715.75|716.72|714.32|720.78|718.38|715.05|712.65|0
1660746000000|2022-08-17 14:20:00|716.48|714.08|715.76|713.36|716.72|714.32|712.9|710.5|0
1660746300000|2022-08-17 14:25:00|715.29|712.89|714.57|712.17|715.76|713.36|713.14|710.74|0
1660746600000|2022-08-17 14:30:00|715.05|712.65|715.52|713.12|717.43|715.03|713.38|710.98|0
1660746900000|2022-08-17 14:35:00|715.05|712.65|719.58|717.18|723.4|721|715.05|712.65|0
1660747200000|2022-08-17 14:40:00|719.82|717.42|716.49|714.09|719.82|717.42|715.05|712.65|0
1660747500000|2022-08-17 14:45:00|716.25|713.85|716.72|714.32|716.96|714.56|713.16|710.76|0
1660747800000|2022-08-17 14:50:00|716.96|714.56|725.54|723.14|726.26|723.86|716.72|714.32|0
1660748100000|2022-08-17 14:55:00|725.78|723.38|725.54|723.14|726.49|724.09|723.39|720.99|0
1660748400000|2022-08-17 15:00:00|725.06|722.66|722.68|720.28|725.06|722.66|721.48|719.08|0
1660748700000|2022-08-17 15:05:00|722.91|720.51|723.8|721.4|725.78|723.38|721.72|719.32|0
1660749000000|2022-08-17 15:10:00|724.04|721.64|724.28|721.88|724.75|722.35|720.46|718.06|0
1660749300000|2022-08-17 15:15:00|724.04|721.64|721.09|718.69|727.14|724.74|720.61|718.21|0
1660749600000|2022-08-17 15:20:00|720.85|718.45|718.46|716.06|721.81|719.41|717.51|715.11|0
1660749900000|2022-08-17 15:25:00|717.51|715.11|718.7|716.3|721.33|718.93|717.51|715.11|0
1660750200000|2022-08-17 15:30:00|718.46|716.06|721.1|718.7|721.82|719.42|715.36|712.96|0
1660750500000|2022-08-17 15:35:00|721.34|718.94|724.21|721.81|724.93|722.53|720.38|717.98|0
1660750800000|2022-08-17 15:40:00|723.97|721.57|729.94|727.54|731.38|728.98|723.26|720.86|0
1660751100000|2022-08-17 15:45:00|730.18|727.78|732.1|729.7|734.02|731.62|729.46|727.06|0
1660751400000|2022-08-17 15:50:00|732.34|729.94|729.94|727.54|732.82|730.42|729.46|727.06|0
1660751700000|2022-08-17 15:55:00|729.7|727.3|730.9|728.5|731.38|728.98|728.74|726.34|0
1660752000000|2022-08-17 16:00:00|730.42|728.02|726.59|724.19|730.9|728.5|726.35|723.95|0
1660752300000|2022-08-17 16:05:00|726.35|723.95|726.13|723.73|726.37|723.97|723|720.6|0
1660752600000|2022-08-17 16:10:00|726.37|723.97|726.37|723.97|727.57|725.17|725.65|723.25|0
1660752900000|2022-08-17 16:15:00|726.25|723.85|723.49|721.09|726.37|723.97|723.25|720.85|0
1660753200000|2022-08-17 16:20:00|723.73|721.33|719.66|717.26|724.69|722.29|719.42|717.02|0
1660753500000|2022-08-17 16:25:00|719.18|716.78|717.51|715.11|721.1|718.7|717.51|715.11|0
1660753800000|2022-08-17 16:30:00|717.75|715.35|717.99|715.59|719.42|717.02|717.51|715.11|0
1660754100000|2022-08-17 16:35:00|718.22|715.82|714.16|711.76|718.46|716.06|711.77|709.37|0
1660754400000|2022-08-17 16:40:00|714.4|712|713.68|711.28|715.83|713.43|712.73|710.33|0
1660754700000|2022-08-17 16:45:00|713.92|711.52|714.64|712.24|714.88|712.48|712.25|709.85|0
1660755000000|2022-08-17 16:50:00|714.4|712|715.35|712.95|716.31|713.91|713.92|711.52|0
1660755300000|2022-08-17 16:55:00|715.11|712.71|714.88|712.48|716.31|713.91|713.92|711.52|0
1660755600000|2022-08-17 17:00:00|715.35|712.95|715.35|712.95|718.94|716.54|714.64|712.24|0
1660755900000|2022-08-17 17:05:00|715.59|713.19|717.14|714.74|717.14|714.74|713.2|710.8|0
1660756200000|2022-08-17 17:10:00|716.9|714.5|714.27|711.87|716.9|714.5|713.44|711.04|0
1660756500000|2022-08-17 17:15:00|713.8|711.4|716.9|714.5|717.14|714.74|712.12|709.72|0
1660756800000|2022-08-17 17:20:00|716.66|714.26|715.94|713.54|716.66|714.26|713.32|710.92|0
1660757100000|2022-08-17 17:25:00|715.7|713.3|711.17|708.77|715.94|713.54|710.69|708.29|0
1660757400000|2022-08-17 17:30:00|711.41|709.01|712.84|710.44|714.75|712.35|709.02|706.62|0
1660757700000|2022-08-17 17:35:00|712.6|710.2|712.36|709.96|714.51|712.11|712.12|709.72|0
1660758000000|2022-08-17 17:40:00|712.6|710.2|713.08|710.68|713.08|710.68|710.45|708.05|0
1660758300000|2022-08-17 17:45:00|712.84|710.44|712.12|709.72|713.79|711.39|711.88|709.48|0
1660758600000|2022-08-17 17:50:00|712.36|709.96|712.36|709.96|712.36|709.96|709.97|707.57|0
1660758900000|2022-08-17 17:55:00|712.6|710.2|713.07|710.67|714.27|711.87|711.64|709.24|0
1660759200000|2022-08-17 18:00:00|713.44|711.04|704.97|702.57|715.46|713.06|696.4|694|0
1660759500000|2022-08-17 18:05:00|705.21|702.81|699.45|697.05|711.16|708.76|696.36|693.96|0
1660759800000|2022-08-17 18:10:00|701.12|698.72|693.26|690.86|703.02|700.62|693.26|690.86|0
1660760100000|2022-08-17 18:15:00|691.84|689.44|696.35|693.95|699.21|696.81|689.46|687.06|0
1660760400000|2022-08-17 18:20:00|696.83|694.43|699.93|697.53|704.45|702.05|695.88|693.48|0
1660760700000|2022-08-17 18:25:00|699.69|697.29|694.69|692.29|702.43|700.03|693.98|691.58|0
1660761000000|2022-08-17 18:30:00|694.21|691.81|691.84|689.44|696.83|694.43|690.65|688.25|0
1660761300000|2022-08-17 18:35:00|691.36|688.96|686.38|683.98|691.36|688.96|685.9|683.5|0
1660761600000|2022-08-17 18:40:00|686.85|684.45|696.83|694.43|696.83|694.43|686.85|684.45|0
1660761900000|2022-08-17 18:45:00|697.07|694.67|697.07|694.67|699.92|697.52|694.93|692.53|0
1660762200000|2022-08-17 18:50:00|697.19|694.79|699.92|697.52|701.11|698.71|695.88|693.48|0
1660762500000|2022-08-17 18:55:00|700.16|697.76|702.3|699.9|702.54|700.14|697.3|694.9|0
1660762800000|2022-08-17 19:00:00|702.78|700.38|697.78|695.38|703.5|701.1|697.54|695.14|0
1660763100000|2022-08-17 19:05:00|698.02|695.62|702.54|700.14|703.26|700.86|695.16|692.76|0
1660763400000|2022-08-17 19:10:00|702.43|700.03|711.13|708.73|715.67|713.27|701.35|698.95|0
1660763700000|2022-08-17 19:15:00|710.42|708.02|713.52|710.64|714|711.6|710.18|707.78|0
1660764000000|2022-08-17 19:20:00|713.76|710.88|709.7|706.82|715.91|713.03|708.98|706.1|0
1660764300000|2022-08-17 19:25:00|709.46|706.58|708.74|705.86|712.57|709.69|706.6|703.72|0
1660764600000|2022-08-17 19:30:00|709.58|706.7|711.49|708.61|713.28|710.4|709.22|706.34|0
1660764900000|2022-08-17 19:35:00|711.37|708.49|710.41|707.53|712.09|709.21|708.03|705.15|0
1660765200000|2022-08-17 19:40:00|710.3|707.42|708.74|705.86|710.89|708.01|707.55|704.67|0
1660765500000|2022-08-17 19:45:00|709.22|706.34|714.24|711.36|714.72|711.84|709.22|706.34|0
1660765800000|2022-08-17 19:50:00|712.8|709.92|711.61|708.73|718.06|715.18|711.37|708.49|0
1660766100000|2022-08-17 19:55:00|712.32|709.44|712.73|710.33|715.11|712.71|711.29|708.89|0
1660766400000|2022-08-17 20:00:00|712.01|709.61|711.05|708.65|713.44|711.04|710.58|708.18|0
1660766700000|2022-08-17 20:05:00|711.29|708.89|709.86|707.46|711.77|709.37|709.86|707.46|0
1660767000000|2022-08-17 20:10:00|710.1|707.7|709.14|706.74|710.34|707.94|708.67|706.27|0
1660767300000|2022-08-17 20:15:00|709.58|706.78|709.82|707.02|710.54|707.74|709.58|706.78|0
1660767600000|2022-08-17 20:20:00|710.06|707.26|710.06|707.26|710.06|707.26|709.82|707.02|0
1660767900000|2022-08-17 20:25:00|710.3|707.5|709.82|707.02|710.3|707.5|709.82|707.02|0
1660768200000|2022-08-17 20:30:00|709.58|706.78|709.58|706.78|709.58|706.78|709.1|706.3|0
1660768500000|2022-08-17 20:35:00|709.34|706.54|709.46|706.66|709.82|707.02|709.34|706.54|0
1660768800000|2022-08-17 20:40:00|709.34|706.54|709.1|706.3|709.82|707.02|708.86|706.06|0
1660769100000|2022-08-17 20:45:00|708.99|706.19|709.34|706.54|709.34|706.54|708.86|706.06|0
1660769400000|2022-08-17 20:50:00|709.1|706.3|710.05|707.25|710.05|707.25|709.1|706.3|0
1660769700000|2022-08-17 20:55:00|709.58|706.78|709.11|706.31|710.05|707.25|708.74|705.94|0
1660770000000|2022-08-17 21:00:00|709.37|706.57|709.52|706.72|709.58|706.78|709.13|706.33|0
1660770300000|2022-08-17 21:05:00|709.34|706.54|709.94|707.14|709.94|707.14|709.24|706.44|0
1660770600000|2022-08-17 21:10:00|709.79|706.99|709.94|707.14|709.94|707.14|709.79|706.99|0
1660770900000|2022-08-17 21:15:00|709.96|707.16|709.86|707.06|709.96|707.16|709.79|706.99|0
1660771200000|2022-08-17 21:20:00|709.9|707.1|709.93|707.13|709.93|707.13|709.69|706.89|0
1660771500000|2022-08-17 21:25:00|709.96|707.16|709.75|706.95|710|707.2|709.75|706.95|0
1660771800000|2022-08-17 21:30:00|709.83|707.03|709.72|706.92|709.83|707.03|709.68|706.88|0
1660772100000|2022-08-17 21:35:00|709.83|707.03|710|707.2|710.07|707.27|709.83|707.03|0
1660772400000|2022-08-17 21:40:00|710.03|707.23|710.55|707.75|710.62|707.82|710.03|707.23|0
1660772700000|2022-08-17 21:45:00|710.51|707.71|710.62|707.82|710.62|707.82|710.45|707.65|0
1660773000000|2022-08-17 21:50:00|710.58|707.78|710.58|707.78|710.69|707.89|710.58|707.78|0
1660773300000|2022-08-17 21:55:00|710.62|707.82|710.69|707.89|710.83|708.03|710.62|707.82|0
1660773600000|2022-08-17 22:00:00|711.01|708.21|714.71|711.91|715.19|712.39|711.01|708.21|0
1660773900000|2022-08-17 22:05:00|714.47|711.67|714.23|711.43|715.19|712.39|713.88|711.08|0
1660774200000|2022-08-17 22:10:00|713.99|711.19|714.47|711.67|714.47|711.67|713.04|710.24|0
1660774500000|2022-08-17 22:15:00|714.35|711.55|714.35|711.55|714.47|711.67|713.75|710.95|0
1660774800000|2022-08-17 22:20:00|714.23|711.43|713.64|710.84|714.47|711.67|713.4|710.6|0
1660775100000|2022-08-17 22:25:00|713.75|710.95|713.51|710.71|714.23|711.43|713.27|710.47|0
1660775400000|2022-08-17 22:30:00|713.4|710.6|713.99|711.19|713.99|711.19|713.27|710.47|0
1660775700000|2022-08-17 22:35:00|714.11|711.31|715.55|712.75|715.66|712.86|714.11|711.31|0
1660776000000|2022-08-17 22:40:00|716.27|713.47|717.1|714.3|717.34|714.54|716.14|713.34|0
1660776300000|2022-08-17 22:45:00|716.86|714.06|717.58|714.78|717.58|714.78|716.38|713.58|0
1660776600000|2022-08-17 22:50:00|717.81|715.01|717.1|714.3|718.29|715.49|717.1|714.3|0
1660776900000|2022-08-17 22:55:00|717.34|714.54|717.34|714.54|717.57|714.77|717.1|714.3|0
1660777200000|2022-08-17 23:00:00|717.46|714.66|718.18|715.38|718.77|715.97|717.33|714.53|0
1660777500000|2022-08-17 23:05:00|718.29|715.49|718.77|715.97|719.13|716.33|718.29|715.49|0
1660777800000|2022-08-17 23:10:00|719.01|716.21|719.25|716.45|719.25|716.45|718.77|715.97|0
1660778100000|2022-08-17 23:15:00|719.01|716.21|721.4|718.6|721.4|718.6|719.01|716.21|0
1660778400000|2022-08-17 23:20:00|721.16|718.36|720.81|718.01|721.16|718.36|719.25|716.45|0
1660778700000|2022-08-17 23:25:00|720.68|717.88|720.92|718.12|721.4|718.6|720.2|717.4|0
1660779000000|2022-08-17 23:30:00|721.16|718.36|721.77|718.97|721.88|719.08|720.44|717.64|0
1660779300000|2022-08-17 23:35:00|721.64|718.84|721.64|718.84|721.88|719.08|720.92|718.12|0
1660779600000|2022-08-17 23:40:00|721.53|718.73|719.96|717.16|721.64|718.84|719.96|717.16|0
1660779900000|2022-08-17 23:45:00|719.85|717.05|719.72|716.92|719.96|717.16|718.77|715.97|0
1660780200000|2022-08-17 23:50:00|719.48|716.68|720.68|717.88|722.12|719.32|719.24|716.44|0
1660780500000|2022-08-17 23:55:00|720.44|717.64|720.2|717.4|720.68|717.88|719.24|716.44|0
1660780800000|2022-08-18 00:00:00|720.68|717.88|721.64|718.84|721.88|719.08|719.96|717.16|0
1660781100000|2022-08-18 00:05:00|721.4|718.6|721.64|718.84|721.88|719.08|720.44|717.64|0
1660781400000|2022-08-18 00:10:00|721.52|718.72|722.6|719.8|722.84|720.04|721.52|718.72|0
1660781700000|2022-08-18 00:15:00|722.36|719.56|720.44|717.64|722.36|719.56|720.2|717.4|0
1660782000000|2022-08-18 00:20:00|720.2|717.4|722.12|719.32|722.12|719.32|719.96|717.16|0
1660782300000|2022-08-18 00:25:00|722.24|719.44|723.31|720.51|723.31|720.51|722.12|719.32|0
1660782600000|2022-08-18 00:30:00|723.55|720.75|724.16|721.36|724.51|721.71|722.59|719.79|0
1660782900000|2022-08-18 00:35:00|724.27|721.47|722.83|720.03|724.27|721.47|722.83|720.03|0
1660783200000|2022-08-18 00:40:00|723.07|720.27|722.35|719.55|723.07|720.27|721.63|718.83|0
1660783500000|2022-08-18 00:45:00|722.59|719.79|721.63|718.83|722.83|720.03|721.16|718.36|0
1660783800000|2022-08-18 00:50:00|721.87|719.07|720.68|717.88|722.11|719.31|720.2|717.4|0
1660784100000|2022-08-18 00:55:00|720.56|717.76|720.68|717.88|721.39|718.59|720.44|717.64|0
1660784400000|2022-08-18 01:00:00|720.91|718.11|718.04|715.24|721.28|718.48|718.04|715.24|0
1660784700000|2022-08-18 01:05:00|717.8|715|718.28|715.48|718.52|715.72|717.32|714.52|0
1660785000000|2022-08-18 01:10:00|718.16|715.36|717.56|714.76|718.52|715.72|717.32|714.52|0
1660785300000|2022-08-18 01:15:00|717.32|714.52|714.93|712.13|717.56|714.76|714.93|712.13|0
1660785600000|2022-08-18 01:20:00|715.17|712.37|715.65|712.85|716.12|713.32|714.69|711.89|0
1660785900000|2022-08-18 01:25:00|715.41|712.61|716.6|713.8|717.56|714.76|715.41|712.61|0
1660786200000|2022-08-18 01:30:00|716.84|714.04|717.32|714.52|717.8|715|716.12|713.32|0
1660786500000|2022-08-18 01:35:00|717.08|714.28|718.52|715.72|718.76|715.96|716.84|714.04|0
1660786800000|2022-08-18 01:40:00|718.76|715.96|718.04|715.24|719.36|716.56|717.8|715|0
1660787100000|2022-08-18 01:45:00|717.8|715|718.52|715.72|719.23|716.43|717.32|714.52|0
1660787400000|2022-08-18 01:50:00|718.99|716.19|720.32|717.52|720.91|718.11|718.75|715.95|0
1660787700000|2022-08-18 01:55:00|720.43|717.63|719.23|716.43|720.67|717.87|719.23|716.43|0
1660788000000|2022-08-18 02:00:00|719.47|716.67|718.27|715.47|719.71|716.91|717.92|715.12|0
1660788300000|2022-08-18 02:05:00|718.4|715.6|715.4|712.6|718.75|715.95|714.69|711.89|0
1660788600000|2022-08-18 02:10:00|715.64|712.84|716.36|713.56|716.48|713.68|714.92|712.12|0
1660788900000|2022-08-18 02:15:00|716.12|713.32|715.77|712.97|716.84|714.04|715.4|712.6|0
1660789200000|2022-08-18 02:20:00|715.64|712.84|717.08|714.28|717.32|714.52|715.64|712.84|0
1660789500000|2022-08-18 02:25:00|717.32|714.52|716.84|714.04|717.32|714.52|716.6|713.8|0
1660789800000|2022-08-18 02:30:00|717.08|714.28|717.31|714.51|717.79|714.99|716.72|713.92|0
1660790100000|2022-08-18 02:35:00|717.55|714.75|716.72|713.92|717.79|714.99|716.6|713.8|0
1660790400000|2022-08-18 02:40:00|716.83|714.03|716.12|713.32|716.83|714.03|715.88|713.08|0
1660790700000|2022-08-18 02:45:00|716|713.2|715.88|713.08|716.59|713.79|715.64|712.84|0
1660791000000|2022-08-18 02:50:00|716.12|713.32|716.12|713.32|716.83|714.03|715.64|712.84|0
1660791300000|2022-08-18 02:55:00|716.35|713.55|716.59|713.79|716.83|714.03|716.12|713.32|0
1660791600000|2022-08-18 03:00:00|716.35|713.55|716.11|713.31|716.35|713.55|715.4|712.6|0
1660791900000|2022-08-18 03:05:00|716|713.2|715.88|713.08|716.83|714.03|715.4|712.6|0
1660792200000|2022-08-18 03:10:00|715.76|712.96|715.76|712.96|716.35|713.55|715.4|712.6|0
1660792500000|2022-08-18 03:15:00|715.64|712.84|714.92|712.12|715.64|712.84|714.68|711.88|0
1660792800000|2022-08-18 03:20:00|715.16|712.36|715.4|712.6|715.63|712.83|714.92|712.12|0
1660793100000|2022-08-18 03:25:00|715.52|712.72|714.68|711.88|715.63|712.83|714.44|711.64|0
1660793400000|2022-08-18 03:30:00|714.8|712|715.63|712.83|715.63|712.83|714.68|711.88|0
1660793700000|2022-08-18 03:35:00|715.87|713.07|717.31|714.51|717.55|714.75|715.87|713.07|0
1660794000000|2022-08-18 03:40:00|717.43|714.63|718.26|715.46|718.5|715.7|717.07|714.27|0
1660794300000|2022-08-18 03:45:00|718.03|715.23|717.31|714.51|718.03|715.23|717.07|714.27|0
1660794600000|2022-08-18 03:50:00|717.55|714.75|717.43|714.63|718.02|715.22|717.07|714.27|0
1660794900000|2022-08-18 03:55:00|717.31|714.51|717.07|714.27|717.55|714.75|716.59|713.79|0
1660795200000|2022-08-18 04:00:00|717.31|714.51|717.54|714.74|717.54|714.74|716.83|714.03|0
1660795500000|2022-08-18 04:05:00|717.78|714.98|716.35|713.55|717.78|714.98|716.35|713.55|0
1660795800000|2022-08-18 04:10:00|716.47|713.67|717.3|714.5|717.3|714.5|716.35|713.55|0
1660796100000|2022-08-18 04:15:00|717.06|714.26|716.35|713.55|717.06|714.26|716.11|713.31|0
1660796400000|2022-08-18 04:20:00|716.23|713.43|716.11|713.31|716.59|713.79|716.11|713.31|0
1660796700000|2022-08-18 04:25:00|716.23|713.43|715.63|712.83|716.23|713.43|715.39|712.59|0
1660797000000|2022-08-18 04:30:00|715.39|712.59|715.63|712.83|715.63|712.83|715.15|712.35|0
1660797300000|2022-08-18 04:35:00|715.87|713.07|716.58|713.78|716.82|714.02|715.87|713.07|0
1660797600000|2022-08-18 04:40:00|716.82|714.02|717.54|714.74|718.02|715.22|716.82|714.02|0
1660797900000|2022-08-18 04:45:00|717.43|714.63|717.06|714.26|717.54|714.74|716.82|714.02|0
1660798200000|2022-08-18 04:50:00|716.82|714.02|718.02|715.22|718.02|715.22|716.82|714.02|0
1660798500000|2022-08-18 04:55:00|718.26|715.46|719.93|717.13|720.17|717.37|718.26|715.46|0
1660798800000|2022-08-18 05:00:00|720.17|717.37|718.98|716.18|720.41|717.61|718.74|715.94|0
1660799100000|2022-08-18 05:05:00|718.74|715.94|717.3|714.5|719.21|716.41|717.3|714.5|0
1660799400000|2022-08-18 05:10:00|717.54|714.74|716.82|714.02|717.54|714.74|716.34|713.54|0
1660799700000|2022-08-18 05:15:00|716.58|713.78|716.58|713.78|717.06|714.26|716.1|713.3|0
1660800000000|2022-08-18 05:20:00|716.82|714.02|717.54|714.74|717.54|714.74|716.58|713.78|0
1660800300000|2022-08-18 05:25:00|717.3|714.5|715.86|713.06|717.3|714.5|715.86|713.06|0
1660800600000|2022-08-18 05:30:00|715.99|713.19|717.3|714.5|718.25|715.45|715.86|713.06|0
1660800900000|2022-08-18 05:35:00|717.54|714.74|717.77|714.97|718.25|715.45|716.82|714.02|0
1660801200000|2022-08-18 05:40:00|717.54|714.74|718.01|715.21|718.01|715.21|717.3|714.5|0
1660801500000|2022-08-18 05:45:00|718.25|715.45|719.45|716.65|719.93|717.13|718.25|715.45|0
1660801800000|2022-08-18 05:50:00|719.21|716.41|720.89|718.09|721.37|718.57|718.49|715.69|0
1660802100000|2022-08-18 05:55:00|721.13|718.33|722.8|720|723.04|720.24|720.89|718.09|0
1660802400000|2022-08-18 06:00:00|723.28|720.48|722.56|719.76|725.44|722.64|721.84|719.04|0
1660802700000|2022-08-18 06:05:00|722.8|720|721.12|718.32|724.48|721.68|720.77|717.97|0
1660803000000|2022-08-18 06:10:00|720.77|717.97|720.85|718.05|722.52|719.72|720.41|717.61|0
1660803300000|2022-08-18 06:15:00|721.09|718.29|720.37|717.57|721.81|719.01|719.89|717.09|0
1660803600000|2022-08-18 06:20:00|720.13|717.33|721.81|719.01|722.05|719.25|719.89|717.09|0
1660803900000|2022-08-18 06:25:00|722.04|719.24|724.2|721.4|724.44|721.64|721.81|719.01|0
1660804200000|2022-08-18 06:30:00|723.96|721.16|727.07|724.27|727.79|724.99|723.96|721.16|0
1660804500000|2022-08-18 06:35:00|727.31|724.51|726.83|724.03|727.79|724.99|725.16|722.36|0
1660804800000|2022-08-18 06:40:00|726.35|723.55|725.64|722.84|727.79|724.99|725.64|722.84|0
1660805100000|2022-08-18 06:45:00|725.87|723.07|726.59|723.79|726.83|724.03|724.92|722.12|0
1660805400000|2022-08-18 06:50:00|726.11|723.31|728.75|725.95|728.75|725.95|725.87|723.07|0
1660805700000|2022-08-18 06:55:00|728.51|725.71|729.71|726.91|730.67|727.87|728.51|725.71|0
1660806000000|2022-08-18 07:00:00|728.75|725.95|728.03|725.23|728.99|726.19|726.83|724.03|0
1660806300000|2022-08-18 07:05:00|728.07|725.67|724.74|722.34|730.47|728.07|724.27|721.87|0
1660806600000|2022-08-18 07:10:00|724.5|722.1|724.5|722.1|725.59|723.19|723.55|721.15|0
1660806900000|2022-08-18 07:15:00|724.98|722.58|729.29|726.89|729.53|727.13|724.74|722.34|0
1660807200000|2022-08-18 07:20:00|730.01|727.61|725.94|723.54|730.25|727.85|725.46|723.06|0
1660807500000|2022-08-18 07:25:00|726.06|723.66|724.74|722.34|727.14|724.74|723.55|721.15|0
1660807800000|2022-08-18 07:30:00|724.87|722.47|724.02|721.62|725.82|723.42|723.55|721.15|0
1660808100000|2022-08-18 07:35:00|724.15|721.75|723.54|721.14|725.94|723.54|723.07|720.67|0
1660808400000|2022-08-18 07:40:00|723.78|721.38|724.63|722.23|724.74|722.34|722.11|719.71|0
1660808700000|2022-08-18 07:45:00|724.74|722.34|724.74|722.34|725.94|723.54|724.26|721.86|0
1660809000000|2022-08-18 07:50:00|724.5|722.1|726.17|723.77|726.65|724.25|724.26|721.86|0
1660809300000|2022-08-18 07:55:00|725.94|723.54|724.04|721.64|726.65|724.25|723.78|721.38|0
1660809600000|2022-08-18 08:00:00|723.56|721.16|722.48|720.08|724.28|721.88|722.12|719.72|0
1660809900000|2022-08-18 08:05:00|722.12|719.72|721.64|719.24|723.56|721.16|720.45|718.05|0
1660810200000|2022-08-18 08:10:00|721.88|719.48|722.36|719.96|723.08|720.68|721.4|719|0
1660810500000|2022-08-18 08:15:00|722.24|719.84|723.8|721.4|723.8|721.4|720.92|718.52|0
1660810800000|2022-08-18 08:20:00|723.92|721.52|724.75|722.35|726.19|723.79|723.92|721.52|0
1660811100000|2022-08-18 08:25:00|724.51|722.11|724.75|722.35|725.95|723.55|724.51|722.11|0
1660811400000|2022-08-18 08:30:00|724.51|722.11|724.16|721.76|725.71|723.31|723.92|721.52|0
1660811700000|2022-08-18 08:35:00|724.03|721.63|724.03|721.63|725.23|722.83|723.31|720.91|0
1660812000000|2022-08-18 08:40:00|724.27|721.87|720.68|718.28|724.88|722.48|720.44|718.04|0
1660812300000|2022-08-18 08:45:00|720.44|718.04|719.01|716.61|720.81|718.41|718.05|715.65|0
1660812600000|2022-08-18 08:50:00|719.25|716.85|720.2|717.8|720.2|717.8|718.05|715.65|0
1660812900000|2022-08-18 08:55:00|720.68|718.28|716.38|713.98|720.92|718.52|715.9|713.5|0
1660813200000|2022-08-18 09:00:00|716.14|713.74|716.61|714.21|716.85|714.45|715.18|712.78|0
1660813500000|2022-08-18 09:05:00|716.5|714.1|713.99|711.59|716.5|714.1|712.31|709.91|0
1660813800000|2022-08-18 09:10:00|714.22|711.82|715.18|712.78|715.18|712.78|713.03|710.63|0
1660814100000|2022-08-18 09:15:00|714.94|712.54|713.98|711.58|715.42|713.02|713.98|711.58|0
1660814400000|2022-08-18 09:20:00|714.22|711.82|714.22|711.82|714.7|712.3|713.03|710.63|0
1660814700000|2022-08-18 09:25:00|713.98|711.58|712.55|710.15|714.22|711.82|711.6|709.2|0
1660815000000|2022-08-18 09:30:00|712.67|710.27|713.27|710.87|713.74|711.34|712.31|709.91|0
1660815300000|2022-08-18 09:35:00|712.79|710.39|710.88|708.48|713.27|710.87|710.4|708|0
1660815600000|2022-08-18 09:40:00|711|708.6|709.69|707.29|711.36|708.96|709.45|707.05|0
1660815900000|2022-08-18 09:45:00|709.92|707.52|709.45|707.05|710.88|708.48|708.49|706.09|0
1660816200000|2022-08-18 09:50:00|709.68|707.28|707.78|705.38|710.64|708.24|707.78|705.38|0
1660816500000|2022-08-18 09:55:00|708.01|705.61|708.25|705.85|709.21|706.81|707.3|704.9|0
1660816800000|2022-08-18 10:00:00|708.01|705.61|703.96|701.56|708.25|705.85|703.96|701.56|0
1660817100000|2022-08-18 10:05:00|703.85|701.45|704.92|702.52|705.39|702.99|702.9|700.5|0
1660817400000|2022-08-18 10:10:00|704.68|702.28|707.06|704.66|707.3|704.9|704.68|702.28|0
1660817700000|2022-08-18 10:15:00|706.82|704.42|707.3|704.9|708.49|706.09|706.34|703.94|0
1660818000000|2022-08-18 10:20:00|707.06|704.66|707.3|704.9|708.01|705.61|706.58|704.18|0
1660818300000|2022-08-18 10:25:00|707.18|704.78|707.53|705.13|707.77|705.37|706.47|704.07|0
1660818600000|2022-08-18 10:30:00|707.42|705.02|706.94|704.54|707.42|705.02|706.47|704.07|0
1660818900000|2022-08-18 10:35:00|706.82|704.42|705.63|703.23|706.82|704.42|705.15|702.75|0
1660819200000|2022-08-18 10:40:00|705.39|702.99|708.01|705.61|708.01|705.61|705.15|702.75|0
1660819500000|2022-08-18 10:45:00|708.25|705.85|709.44|707.04|710.63|708.23|708.25|705.85|0
1660819800000|2022-08-18 10:50:00|709.56|707.16|709.68|707.28|710.63|708.23|708.96|706.56|0
1660820100000|2022-08-18 10:55:00|709.8|707.4|709.68|707.28|710.16|707.76|708.85|706.45|0
1660820400000|2022-08-18 11:00:00|709.92|707.52|709.8|707.4|711.35|708.95|709.2|706.8|0
1660820700000|2022-08-18 11:05:00|709.92|707.52|708.25|705.85|709.92|707.52|708.01|705.61|0
1660821000000|2022-08-18 11:10:00|708.01|705.61|707.29|704.89|708.25|705.85|707.29|704.89|0
1660821300000|2022-08-18 11:15:00|707.42|705.02|708.48|706.08|708.48|706.08|707.05|704.65|0
1660821600000|2022-08-18 11:20:00|708.72|706.32|708.96|706.56|709.68|707.28|707.65|705.25|0
1660821900000|2022-08-18 11:25:00|709.08|706.68|711.34|708.94|711.34|708.94|708.72|706.32|0
1660822200000|2022-08-18 11:30:00|711.11|708.71|707.05|704.65|711.47|709.07|706.1|703.7|0
1660822500000|2022-08-18 11:35:00|707.29|704.89|705.86|703.46|707.53|705.13|705.38|702.98|0
1660822800000|2022-08-18 11:40:00|705.62|703.22|705.86|703.46|707.65|705.25|705.38|702.98|0
1660823100000|2022-08-18 11:45:00|705.62|703.22|705.62|703.22|706.33|703.93|704.9|702.5|0
1660823400000|2022-08-18 11:50:00|705.86|703.46|705.62|703.22|706.7|704.3|705.38|702.98|0
1660823700000|2022-08-18 11:55:00|705.86|703.46|704.19|701.79|706.33|703.93|704.19|701.79|0
1660824000000|2022-08-18 12:00:00|704.31|701.91|702.05|699.65|704.67|702.27|701.81|699.41|0
1660824300000|2022-08-18 12:05:00|702.28|699.88|699.59|697.19|702.28|699.88|697.93|695.53|0
1660824600000|2022-08-18 12:10:00|699.36|696.96|702.93|700.53|703.17|700.77|699.36|696.96|0
1660824900000|2022-08-18 12:15:00|703.17|700.77|705.32|702.92|705.32|702.92|702.93|700.53|0
1660825200000|2022-08-18 12:20:00|705.55|703.15|705.08|702.68|705.79|703.39|704.6|702.2|0
1660825500000|2022-08-18 12:25:00|704.84|702.44|705.79|703.39|705.79|703.39|704.12|701.72|0
1660825800000|2022-08-18 12:30:00|705.68|703.28|705.55|703.15|709.85|707.45|705.08|702.68|0
1660826100000|2022-08-18 12:35:00|705.44|703.04|707.94|705.54|708.78|706.38|705.08|702.68|0
1660826400000|2022-08-18 12:40:00|708.06|705.66|707.22|704.82|711.05|708.65|706.98|704.58|0
1660826700000|2022-08-18 12:45:00|707.46|705.06|706.98|704.58|708.89|706.49|706.51|704.11|0
1660827000000|2022-08-18 12:50:00|707.22|704.82|706.74|704.34|708.89|706.49|705.79|703.39|0
1660827300000|2022-08-18 12:55:00|706.51|704.11|706.27|703.87|708.89|706.49|706.03|703.63|0
1660827600000|2022-08-18 13:00:00|705.55|703.15|707.8|705.4|708.04|705.64|705.31|702.91|0
1660827900000|2022-08-18 13:05:00|708.17|705.77|709.71|707.31|710.43|708.03|708.04|705.64|0
1660828200000|2022-08-18 13:10:00|709.48|707.08|709.24|706.84|709.71|707.31|708.04|705.64|0
1660828500000|2022-08-18 13:15:00|709|706.6|708.76|706.36|709.71|707.31|708.28|705.88|0
1660828800000|2022-08-18 13:20:00|708.52|706.12|709|706.6|709.24|706.84|707.56|705.16|0
1660829100000|2022-08-18 13:25:00|709.71|707.31|712.1|709.7|713.06|710.66|709.47|707.07|0
1660829400000|2022-08-18 13:30:00|711.63|709.23|718.33|715.93|719.05|716.65|710.19|707.79|0
1660829700000|2022-08-18 13:35:00|718.81|716.41|714.58|712.18|720.08|717.68|713.14|710.74|0
1660830000000|2022-08-18 13:40:00|714.82|712.42|712.19|709.79|717.93|715.53|711.71|709.31|0
1660830300000|2022-08-18 13:45:00|711.71|709.31|721.28|718.88|721.28|718.88|711.47|709.07|0
1660830600000|2022-08-18 13:50:00|721.04|718.64|719.36|716.96|721.99|719.59|716.73|714.33|0
1660830900000|2022-08-18 13:55:00|719.6|717.2|720.2|717.8|721.28|718.88|717.21|714.81|0
1660831200000|2022-08-18 14:00:00|721.27|718.87|721.51|719.11|725.11|722.71|721.04|718.64|0
1660831500000|2022-08-18 14:05:00|721.04|718.64|719.12|716.72|723.91|721.51|718.88|716.48|0
1660831800000|2022-08-18 14:10:00|719.6|717.2|719.6|717.2|722.95|720.55|719.12|716.72|0
1660832100000|2022-08-18 14:15:00|719.84|717.44|717.68|715.28|721.51|719.11|717.44|715.04|0
1660832400000|2022-08-18 14:20:00|717.44|715.04|715.32|712.92|717.92|715.52|714.33|711.93|0
1660832700000|2022-08-18 14:25:00|715.56|713.16|718.44|716.04|718.68|716.28|714.13|711.73|0
1660833000000|2022-08-18 14:30:00|717.96|715.56|717.72|715.32|721.8|719.4|716.28|713.88|0
1660833300000|2022-08-18 14:35:00|718.2|715.8|715.8|713.4|719.64|717.24|715.8|713.4|0
1660833600000|2022-08-18 14:40:00|715.56|713.16|712.45|710.05|716.28|713.88|710.29|707.89|0
1660833900000|2022-08-18 14:45:00|711.97|709.57|707.9|705.5|713.4|711|707.66|705.26|0
1660834200000|2022-08-18 14:50:00|707.66|705.26|711.31|708.91|712.27|709.87|706.94|704.54|0
1660834500000|2022-08-18 14:55:00|711.55|709.15|712.99|710.59|715.14|712.74|710.83|708.43|0
1660834800000|2022-08-18 15:00:00|712.51|710.11|715.62|713.22|716.34|713.94|709.64|707.24|0
1660835100000|2022-08-18 15:05:00|715.38|712.98|715.14|712.74|718.26|715.86|714.66|712.26|0
1660835400000|2022-08-18 15:10:00|714.42|712.02|711.07|708.67|715.14|712.74|710.83|708.43|0
1660835700000|2022-08-18 15:15:00|710.83|708.43|711.31|708.91|712.03|709.63|707.48|705.08|0
1660836000000|2022-08-18 15:20:00|711.55|709.15|705.33|702.93|711.55|709.15|705.33|702.93|0
1660836300000|2022-08-18 15:25:00|705.81|703.41|705.57|703.17|707.96|705.56|704.14|701.74|0
1660836600000|2022-08-18 15:30:00|704.85|702.45|704.02|701.62|707|704.6|701.99|699.59|0
1660836900000|2022-08-18 15:35:00|703.66|701.26|702.94|700.54|705.33|702.93|701.51|699.11|0
1660837200000|2022-08-18 15:40:00|702.7|700.3|702.7|700.3|704.38|701.98|700.79|698.39|0
1660837500000|2022-08-18 15:45:00|702.35|699.95|701.27|698.87|703.9|701.5|700.32|697.92|0
1660837800000|2022-08-18 15:50:00|700.79|698.39|702.22|699.82|703.18|700.78|699.6|697.2|0
1660838100000|2022-08-18 15:55:00|701.99|699.59|704.37|701.97|704.37|701.97|699.84|697.44|0
1660838400000|2022-08-18 16:00:00|703.66|701.26|702.46|700.06|705.57|703.17|701.87|699.47|0
1660838700000|2022-08-18 16:05:00|702.22|699.82|704.37|701.97|704.85|702.45|701.75|699.35|0
1660839000000|2022-08-18 16:10:00|704.61|702.21|705.09|702.69|705.81|703.41|703.42|701.02|0
1660839300000|2022-08-18 16:15:00|704.85|702.45|705.33|702.93|706.04|703.64|703.66|701.26|0
1660839600000|2022-08-18 16:20:00|705.57|703.17|713.7|711.3|714.42|712.02|705.57|703.17|0
1660839900000|2022-08-18 16:25:00|713.94|711.54|714.42|712.02|715.85|713.45|712.02|709.62|0
1660840200000|2022-08-18 16:30:00|714.18|711.78|713.46|711.06|716.09|713.69|713.22|710.82|0
1660840500000|2022-08-18 16:35:00|713.22|710.82|715.13|712.73|717.05|714.65|713.22|710.82|0
1660840800000|2022-08-18 16:40:00|715.61|713.21|720.65|718.25|720.65|718.25|714.66|712.26|0
1660841100000|2022-08-18 16:45:00|720.89|718.49|716.33|713.93|721.13|718.73|715.37|712.97|0
1660841400000|2022-08-18 16:50:00|716.57|714.17|715.61|713.21|717.53|715.13|715.61|713.21|0
1660841700000|2022-08-18 16:55:00|715.85|713.45|716.33|713.93|717.53|715.13|715.13|712.73|0
1660842000000|2022-08-18 17:00:00|716.09|713.69|717.77|715.37|718.25|715.85|714.89|712.49|0
1660842300000|2022-08-18 17:05:00|718.01|715.61|711.78|709.38|718.01|715.61|711.54|709.14|0
1660842600000|2022-08-18 17:10:00|711.54|709.14|715.37|712.97|715.37|712.97|709.86|707.46|0
1660842900000|2022-08-18 17:15:00|715.13|712.73|711.54|709.14|715.61|713.21|711.3|708.9|0
1660843200000|2022-08-18 17:20:00|711.3|708.9|711.78|709.38|712.97|710.57|709.62|707.22|0
1660843500000|2022-08-18 17:25:00|711.54|709.14|710.34|707.94|712.74|710.34|709.38|706.98|0
1660843800000|2022-08-18 17:30:00|710.1|707.7|709.86|707.46|712.02|709.62|709.15|706.75|0
1660844100000|2022-08-18 17:35:00|709.62|707.22|707.23|704.83|709.86|707.46|707.23|704.83|0
1660844400000|2022-08-18 17:40:00|706.99|704.59|707.71|705.31|707.95|705.55|706.75|704.35|0
1660844700000|2022-08-18 17:45:00|707.95|705.55|710.1|707.7|710.58|708.18|707.95|705.55|0
1660845000000|2022-08-18 17:50:00|710.34|707.94|709.62|707.22|710.34|707.94|708.19|705.79|0
1660845300000|2022-08-18 17:55:00|709.86|707.46|710.7|708.3|712.49|710.09|709.62|707.22|0
1660845600000|2022-08-18 18:00:00|710.58|708.18|710.58|708.18|712.73|710.33|709.38|706.98|0
1660845900000|2022-08-18 18:05:00|710.34|707.94|706.99|704.59|711.3|708.9|706.75|704.35|0
1660846200000|2022-08-18 18:10:00|707.23|704.83|707.47|705.07|709.38|706.98|705.32|702.92|0
1660846500000|2022-08-18 18:15:00|707.71|705.31|706.03|703.63|707.94|705.54|705.55|703.15|0
1660846800000|2022-08-18 18:20:00|706.27|703.87|706.03|703.63|708.42|706.02|705.79|703.39|0
1660847100000|2022-08-18 18:25:00|705.79|703.39|706.75|704.35|707.47|705.07|705.79|703.39|0
1660847400000|2022-08-18 18:30:00|706.51|704.11|709.38|706.98|710.81|708.41|706.51|704.11|0
1660847700000|2022-08-18 18:35:00|709.62|707.22|709.62|707.22|710.57|708.17|708.9|706.5|0
1660848000000|2022-08-18 18:40:00|709.86|707.46|706.51|704.11|710.1|707.7|706.51|704.11|0
1660848300000|2022-08-18 18:45:00|706.75|704.35|708.42|706.02|708.9|706.5|706.27|703.87|0
1660848600000|2022-08-18 18:50:00|708.18|705.78|702.92|700.52|708.66|706.26|702.92|700.52|0
1660848900000|2022-08-18 18:55:00|703.16|700.76|704.12|701.72|704.36|701.96|702.21|699.81|0
1660849200000|2022-08-18 19:00:00|704.36|701.96|702.68|700.28|705.07|702.67|702.21|699.81|0
1660849500000|2022-08-18 19:05:00|702.21|699.81|702.44|700.04|702.92|700.52|701.49|699.09|0
1660849800000|2022-08-18 19:10:00|702.2|699.8|700.77|698.37|703.16|700.76|699.82|697.42|0
1660850100000|2022-08-18 19:15:00|700.29|697.89|697.19|694.79|701.49|699.09|696.72|694.32|0
1660850400000|2022-08-18 19:20:00|697.43|695.03|696.72|694.32|700.06|697.66|696.48|694.08|0
1660850700000|2022-08-18 19:25:00|696.48|694.08|697.19|694.79|698.62|696.22|696.24|693.84|0
1660851000000|2022-08-18 19:30:00|696.95|694.55|695.29|692.89|698.86|696.46|695.05|692.65|0
1660851300000|2022-08-18 19:35:00|695.76|693.36|696.71|694.31|696.72|694.32|694.81|692.41|0
1660851600000|2022-08-18 19:40:00|696.48|694.08|696.95|694.55|698.14|695.74|695.52|693.12|0
1660851900000|2022-08-18 19:45:00|697.19|694.79|698.62|696.22|700.05|697.65|696.48|694.08|0
1660852200000|2022-08-18 19:50:00|699.34|696.94|705.07|702.67|705.54|703.14|699.34|696.94|0
1660852500000|2022-08-18 19:55:00|704.83|702.43|701.48|699.08|706.98|704.58|701.48|699.08|0
1660852800000|2022-08-18 20:00:00|701.72|699.32|701.17|698.77|702.68|700.28|700.05|697.65|0
1660853100000|2022-08-18 20:05:00|701.41|699.01|703.38|700.98|703.38|700.98|701.23|698.83|0
1660853400000|2022-08-18 20:10:00|703.14|700.74|704.58|702.18|704.58|702.18|702.18|699.78|0
1660853700000|2022-08-18 20:15:00|703.58|700.78|702.62|699.82|703.58|700.78|702.62|699.82|0
1660854000000|2022-08-18 20:20:00|702.86|700.06|702.14|699.34|702.86|700.06|701.9|699.1|0
1660854300000|2022-08-18 20:25:00|701.9|699.1|701.9|699.1|702.38|699.58|701.19|698.39|0
1660854600000|2022-08-18 20:30:00|702.14|699.34|701.42|698.62|702.14|699.34|701.18|698.38|0
1660854900000|2022-08-18 20:35:00|701.18|698.38|701.9|699.1|701.9|699.1|701.18|698.38|0
1660855200000|2022-08-18 20:40:00|701.66|698.86|701.42|698.62|702.14|699.34|701.42|698.62|0
1660855500000|2022-08-18 20:45:00|701.31|698.51|701.42|698.62|701.66|698.86|701.18|698.38|0
1660855800000|2022-08-18 20:50:00|701.66|698.86|700.94|698.14|701.66|698.86|700.83|698.03|0
1660856100000|2022-08-18 20:55:00|700.83|698.03|701.41|698.61|702.38|699.58|700.83|698.03|0
1660856400000|2022-08-18 21:00:00|701.27|698.47|701.33|698.53|701.65|698.85|701.27|698.47|0
1660856700000|2022-08-18 21:05:00|701.37|698.57|701.48|698.68|701.69|698.89|701.09|698.29|0
1660857000000|2022-08-18 21:10:00|701.54|698.74|701.23|698.43|701.54|698.74|701.2|698.4|0
1660857300000|2022-08-18 21:15:00|701.54|698.74|701.23|698.43|701.65|698.85|701.23|698.43|0
1660857600000|2022-08-18 21:20:00|701.16|698.36|701.79|698.99|701.82|699.02|701.16|698.36|0
1660857900000|2022-08-18 21:25:00|701.61|698.81|701.48|698.68|701.61|698.81|701.23|698.43|0
1660858200000|2022-08-18 21:30:00|701.44|698.64|701.48|698.68|701.54|698.74|701.44|698.64|0
1660858500000|2022-08-18 21:35:00|701.51|698.71|701.54|698.74|701.58|698.78|701.51|698.71|0
1660858800000|2022-08-18 21:40:00|701.58|698.78|701.9|699.1|701.9|699.1|701.58|698.78|0
1660859100000|2022-08-18 21:45:00|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1660859700000|2022-08-18 21:55:00|702|699.2|702.17|699.37|702.17|699.37|701.82|699.02|0
1660860000000|2022-08-18 22:00:00|702.5|699.7|704.05|701.25|704.53|701.73|701.78|698.98|0
1660860300000|2022-08-18 22:05:00|704.29|701.49|702.98|700.18|704.29|701.49|702.37|699.57|0
1660860600000|2022-08-18 22:10:00|702.85|700.05|703.57|700.77|703.57|700.77|702.5|699.7|0
1660860900000|2022-08-18 22:15:00|703.45|700.65|703.57|700.77|703.81|701.01|703.09|700.29|0
1660861200000|2022-08-18 22:20:00|703.81|701.01|703.09|700.29|703.81|701.01|702.85|700.05|0
1660861500000|2022-08-18 22:25:00|703.33|700.53|703.33|700.53|703.33|700.53|701.89|699.09|0
1660861800000|2022-08-18 22:30:00|703.21|700.41|703.33|700.53|703.57|700.77|702.85|700.05|0
1660862100000|2022-08-18 22:35:00|703.09|700.29|703.57|700.77|704.05|701.25|703.09|700.29|0
1660862400000|2022-08-18 22:40:00|703.33|700.53|702.85|700.05|703.57|700.77|702.85|700.05|0
1660862700000|2022-08-18 22:45:00|703.09|700.29|704.04|701.24|704.04|701.24|703.09|700.29|0
1660863000000|2022-08-18 22:50:00|704.28|701.48|703.56|700.76|704.28|701.48|703.56|700.76|0
1660863300000|2022-08-18 22:55:00|703.8|701|704.04|701.24|704.04|701.24|703.56|700.76|0
1660863600000|2022-08-18 23:00:00|703.93|701.13|704.41|701.61|704.52|701.72|703.8|701|0
1660863900000|2022-08-18 23:05:00|704.28|701.48|704.28|701.48|704.52|701.72|704.04|701.24|0
1660864200000|2022-08-18 23:10:00|704.04|701.24|704.04|701.24|704.04|701.24|703.8|701|0
1660864500000|2022-08-18 23:15:00|703.93|701.13|704.28|701.48|704.52|701.72|703.93|701.13|0
1660864800000|2022-08-18 23:20:00|704.41|701.61|704.52|701.72|704.76|701.96|704.28|701.48|0
1660865100000|2022-08-18 23:25:00|704.28|701.48|703.56|700.76|704.52|701.72|703.56|700.76|0
1660865400000|2022-08-18 23:30:00|703.8|701|704.52|701.72|704.52|701.72|703.8|701|0
1660865700000|2022-08-18 23:35:00|704.28|701.48|704.76|701.96|705|702.2|704.28|701.48|0
1660866000000|2022-08-18 23:40:00|705|702.2|705.48|702.68|705.48|702.68|704.88|702.08|0
1660866300000|2022-08-18 23:45:00|705.24|702.44|704.76|701.96|705.48|702.68|704.76|701.96|0
1660866600000|2022-08-18 23:50:00|704.52|701.72|704.04|701.24|705.24|702.44|704.04|701.24|0
1660866900000|2022-08-18 23:55:00|704.28|701.48|703.08|700.28|704.52|701.72|703.08|700.28|0
1660867200000|2022-08-19 00:00:00|703.32|700.52|705.47|702.67|705.47|702.67|701.64|698.84|0
1660867500000|2022-08-19 00:05:00|707.39|704.59|706.67|703.87|708.11|705.31|706.43|703.63|0
1660867800000|2022-08-19 00:10:00|706.91|704.11|708.59|705.79|708.83|706.03|706.91|704.11|0
1660868100000|2022-08-19 00:15:00|708.35|705.55|707.39|704.59|708.59|705.79|706.91|704.11|0
1660868400000|2022-08-19 00:20:00|707.63|704.83|707.87|705.07|708.11|705.31|707.15|704.35|0
1660868700000|2022-08-19 00:25:00|708.11|705.31|709.31|706.51|710.03|707.23|708.11|705.31|0
1660869000000|2022-08-19 00:30:00|709.55|706.75|709.31|706.51|709.55|706.75|708.11|705.31|0
1660869300000|2022-08-19 00:35:00|709.07|706.27|709.55|706.75|710.03|707.23|708.83|706.03|0
1660869600000|2022-08-19 00:40:00|709.67|706.87|708.83|706.03|709.79|706.99|708.35|705.55|0
1660869900000|2022-08-19 00:45:00|709.07|706.27|709.31|706.51|709.79|706.99|708.59|705.79|0
1660870200000|2022-08-19 00:50:00|709.07|706.27|709.31|706.51|709.79|706.99|708.83|706.03|0
1660870500000|2022-08-19 00:55:00|709.07|706.27|708.59|705.79|709.07|706.27|707.63|704.83|0
1660870800000|2022-08-19 01:00:00|708.35|705.55|708.35|705.55|709.31|706.51|708.35|705.55|0
1660871100000|2022-08-19 01:05:00|708.59|705.79|707.87|705.07|708.59|705.79|707.39|704.59|0
1660871400000|2022-08-19 01:10:00|707.63|704.83|707.39|704.59|707.87|705.07|706.91|704.11|0
1660871700000|2022-08-19 01:15:00|707.03|704.23|708.1|705.3|708.34|705.54|706.67|703.87|0
1660872000000|2022-08-19 01:20:00|707.86|705.06|708.34|705.54|708.82|706.02|707.86|705.06|0
1660872300000|2022-08-19 01:25:00|708.1|705.3|708.71|705.91|708.82|706.02|707.86|705.06|0
1660872600000|2022-08-19 01:30:00|708.34|705.54|711.94|709.14|712.18|709.38|708.1|705.3|0
1660872900000|2022-08-19 01:35:00|711.7|708.9|710.02|707.22|711.7|708.9|710.02|707.22|0
1660873200000|2022-08-19 01:40:00|710.26|707.46|710.26|707.46|711.22|708.42|709.3|706.5|0
1660873500000|2022-08-19 01:45:00|710.15|707.35|709.06|706.26|710.74|707.94|708.82|706.02|0
1660873800000|2022-08-19 01:50:00|708.82|706.02|708.1|705.3|709.06|706.26|707.51|704.71|0
1660874100000|2022-08-19 01:55:00|708.34|705.54|708.1|705.3|708.82|706.02|707.86|705.06|0
1660874400000|2022-08-19 02:00:00|707.86|705.06|708.58|705.78|708.82|706.02|707.62|704.82|0
1660874700000|2022-08-19 02:05:00|708.34|705.54|708.58|705.78|708.82|706.02|707.38|704.58|0
1660875000000|2022-08-19 02:10:00|708.82|706.02|708.1|705.3|709.54|706.74|707.86|705.06|0
1660875300000|2022-08-19 02:15:00|708.34|705.54|708.7|705.9|708.82|706.02|707.62|704.82|0
1660875600000|2022-08-19 02:20:00|708.58|705.78|708.58|705.78|708.82|706.02|707.62|704.82|0
1660875900000|2022-08-19 02:25:00|708.82|706.02|708.58|705.78|708.82|706.02|708.1|705.3|0
1660876200000|2022-08-19 02:30:00|708.34|705.54|707.86|705.06|708.34|705.54|707.62|704.82|0
1660876500000|2022-08-19 02:35:00|707.62|704.82|705.94|703.14|707.86|705.06|705.7|702.9|0
1660876800000|2022-08-19 02:40:00|705.7|702.9|706.18|703.38|706.42|703.62|705.46|702.66|0
1660877100000|2022-08-19 02:45:00|705.94|703.14|706.42|703.62|706.66|703.86|705.94|703.14|0
1660877400000|2022-08-19 02:50:00|706.18|703.38|705.94|703.14|706.18|703.38|705.22|702.42|0
1660877700000|2022-08-19 02:55:00|706.18|703.38|704.5|701.7|706.18|703.38|704.5|701.7|0
1660878000000|2022-08-19 03:00:00|704.26|701.46|704.98|702.18|705.22|702.42|704.02|701.22|0
1660878300000|2022-08-19 03:05:00|705.46|702.66|705.46|702.66|705.7|702.9|704.74|701.94|0
1660878600000|2022-08-19 03:10:00|705.34|702.54|705.22|702.42|705.7|702.9|704.74|701.94|0
1660878900000|2022-08-19 03:15:00|705.46|702.66|705.22|702.42|705.46|702.66|704.74|701.94|0
1660879200000|2022-08-19 03:20:00|704.98|702.18|705.7|702.9|705.7|702.9|704.5|701.7|0
1660879500000|2022-08-19 03:25:00|705.46|702.66|706.41|703.61|706.41|703.61|705.22|702.42|0
1660879800000|2022-08-19 03:30:00|706.65|703.85|708.81|706.01|710.01|707.21|706.65|703.85|0
1660880100000|2022-08-19 03:35:00|709.05|706.25|707.98|705.18|709.05|706.25|707.85|705.05|0
1660880400000|2022-08-19 03:40:00|707.85|705.05|708.57|705.77|708.81|706.01|707.85|705.05|0
1660880700000|2022-08-19 03:45:00|708.81|706.01|709.29|706.49|709.89|707.09|708.09|705.29|0
1660881000000|2022-08-19 03:50:00|709.53|706.73|709.77|706.97|709.77|706.97|708.81|706.01|0
1660881300000|2022-08-19 03:55:00|709.53|706.73|710.01|707.21|710.25|707.45|709.53|706.73|0
1660881600000|2022-08-19 04:00:00|710.25|707.45|710.97|708.17|710.97|708.17|710.01|707.21|0
1660881900000|2022-08-19 04:05:00|710.73|707.93|710.97|708.17|711.21|708.41|710.49|707.69|0
1660882200000|2022-08-19 04:10:00|711.21|708.41|710.73|707.93|711.45|708.65|710.49|707.69|0
1660882500000|2022-08-19 04:15:00|710.49|707.69|710.01|707.21|710.73|707.93|710.01|707.21|0
1660882800000|2022-08-19 04:20:00|710.25|707.45|709.77|706.97|710.25|707.45|709.53|706.73|0
1660883100000|2022-08-19 04:25:00|710.01|707.21|710.01|707.21|710.25|707.45|709.53|706.73|0
1660883400000|2022-08-19 04:30:00|709.77|706.97|709.29|706.49|710.01|707.21|709.29|706.49|0
1660883700000|2022-08-19 04:35:00|709.41|706.61|711.21|708.41|711.93|709.13|709.29|706.49|0
1660884000000|2022-08-19 04:40:00|711.45|708.65|711.2|708.4|711.92|709.12|710.72|707.92|0
1660884300000|2022-08-19 04:45:00|711.44|708.64|711.68|708.88|711.92|709.12|711.2|708.4|0
1660884600000|2022-08-19 04:50:00|711.44|708.64|710.96|708.16|711.68|708.88|710.96|708.16|0
1660884900000|2022-08-19 04:55:00|711.2|708.4|711.44|708.64|711.68|708.88|710.72|707.92|0
1660885200000|2022-08-19 05:00:00|711.2|708.4|712.64|709.84|712.64|709.84|710.96|708.16|0
1660885500000|2022-08-19 05:05:00|712.88|710.08|712.4|709.6|713.6|710.8|712.4|709.6|0
1660885800000|2022-08-19 05:10:00|712.16|709.36|712.64|709.84|713.12|710.32|711.92|709.12|0
1660886100000|2022-08-19 05:15:00|712.88|710.08|712.4|709.6|712.88|710.08|711.68|708.88|0
1660886400000|2022-08-19 05:20:00|712.64|709.84|713.36|710.56|713.84|711.04|711.92|709.12|0
1660886700000|2022-08-19 05:25:00|713.12|710.32|713.36|710.56|714.32|711.52|712.88|710.08|0
1660887000000|2022-08-19 05:30:00|713.6|710.8|714.8|712|714.8|712|713.12|710.32|0
1660887300000|2022-08-19 05:35:00|714.56|711.76|715.52|712.72|716.48|713.68|714.56|711.76|0
1660887600000|2022-08-19 05:40:00|715.28|712.48|715.52|712.72|715.76|712.96|714.8|712|0
1660887900000|2022-08-19 05:45:00|715.28|712.48|714.05|711.25|715.49|712.69|714.05|711.25|0
1660888200000|2022-08-19 05:50:00|713.81|711.01|712.61|709.81|713.81|711.01|711.89|709.09|0
1660888500000|2022-08-19 05:55:00|712.85|710.05|713.57|710.77|713.57|710.77|712.61|709.81|0
1660888800000|2022-08-19 06:00:00|713.81|711.01|714.53|711.73|715.49|712.69|713.57|710.77|0
1660889100000|2022-08-19 06:05:00|714.29|711.49|715.25|712.45|715.49|712.69|713.57|710.77|0
1660889400000|2022-08-19 06:10:00|715.01|712.21|716.69|713.89|716.93|714.13|714.29|711.49|0
1660889700000|2022-08-19 06:15:00|716.93|714.13|717.29|714.49|717.65|714.85|716.33|713.53|0
1660890000000|2022-08-19 06:20:00|717.53|714.73|717.53|714.73|717.77|714.97|716.57|713.77|0
1660890300000|2022-08-19 06:25:00|717.77|714.97|718.01|715.21|718.97|716.17|716.57|713.77|0
1660890600000|2022-08-19 06:30:00|718.25|715.45|719.57|716.77|720.89|718.09|717.65|714.85|0
1660890900000|2022-08-19 06:35:00|719.45|716.65|722.81|720.01|723.77|720.97|718.97|716.17|0
1660891200000|2022-08-19 06:40:00|722.57|719.77|723.05|720.25|724.97|722.17|722.09|719.29|0
1660891500000|2022-08-19 06:45:00|723.29|720.49|725.06|722.26|725.45|722.65|723.05|720.25|0
1660891800000|2022-08-19 06:50:00|724.94|722.14|725.06|722.26|725.54|722.74|723.62|720.82|0
1660892100000|2022-08-19 06:55:00|724.82|722.02|726.5|723.7|727.7|724.9|724.7|721.9|0
1660892400000|2022-08-19 07:00:00|727.22|724.42|725.54|722.74|728.42|725.62|725.3|722.5|0
1660892700000|2022-08-19 07:05:00|725.34|722.94|724.14|721.74|725.58|723.18|723.17|720.77|0
1660893000000|2022-08-19 07:10:00|724.38|721.98|723.41|721.01|724.62|722.22|721.25|718.85|0
1660893300000|2022-08-19 07:15:00|723.17|720.77|721.69|719.29|724.5|722.1|721.21|718.81|0
1660893600000|2022-08-19 07:20:00|721.93|719.53|721.45|719.05|723.13|720.73|720.97|718.57|0
1660893900000|2022-08-19 07:25:00|721.69|719.29|721.69|719.29|723.61|721.21|721.45|719.05|0
1660894200000|2022-08-19 07:30:00|721.93|719.53|720.97|718.57|721.93|719.53|719.77|717.37|0
1660894500000|2022-08-19 07:35:00|721.09|718.69|721.93|719.53|722.65|720.25|720.25|717.85|0
1660894800000|2022-08-19 07:40:00|721.81|719.41|720.73|718.33|721.93|719.53|720.01|717.61|0
1660895100000|2022-08-19 07:45:00|720.97|718.57|722.65|720.25|722.89|720.49|720.01|717.61|0
1660895400000|2022-08-19 07:50:00|722.41|720.01|722.89|720.49|724.57|722.17|722.29|719.89|0
1660895700000|2022-08-19 07:55:00|722.77|720.37|722.41|720.01|722.77|720.37|720.48|718.08|0
1660896000000|2022-08-19 08:00:00|722.65|720.25|723.37|720.97|723.37|720.97|720.24|717.84|0
1660896300000|2022-08-19 08:05:00|723.13|720.73|725.77|723.37|726.01|723.61|722.89|720.49|0
1660896600000|2022-08-19 08:10:00|726.01|723.61|726.73|724.33|726.97|724.57|725.29|722.89|0
1660896900000|2022-08-19 08:15:00|726.97|724.57|727.69|725.29|729.86|727.46|726.25|723.85|0
1660897200000|2022-08-19 08:20:00|727.82|725.42|732.27|729.87|733.23|730.83|727.69|725.29|0
1660897500000|2022-08-19 08:25:00|732.39|729.99|732.15|729.75|733.23|730.83|732.02|729.62|0
1660897800000|2022-08-19 08:30:00|732.02|729.62|737.98|735.58|738.22|735.82|732.02|729.62|0
1660898100000|2022-08-19 08:35:00|738.22|735.82|736.88|734.48|738.32|735.92|736.3|733.9|0
1660898400000|2022-08-19 08:40:00|737.12|734.72|736.28|733.88|737.36|734.96|735.67|733.27|0
1660898700000|2022-08-19 08:45:00|736.4|734|735.43|733.03|736.64|734.24|734.23|731.83|0
1660899000000|2022-08-19 08:50:00|735.67|733.27|735.91|733.51|737.12|734.72|735.32|732.92|0
1660899300000|2022-08-19 08:55:00|735.8|733.4|733.99|731.59|736.64|734.24|733.75|731.35|0
1660899600000|2022-08-19 09:00:00|734.23|731.83|734.59|732.19|736.39|733.99|733.99|731.59|0
1660899900000|2022-08-19 09:05:00|735.08|732.68|734.95|732.55|735.91|733.51|734.47|732.07|0
1660900200000|2022-08-19 09:10:00|735.19|732.79|733.51|731.11|736.39|733.99|733.27|730.87|0
1660900500000|2022-08-19 09:15:00|733.75|731.35|732.78|730.38|733.99|731.59|731.82|729.42|0
1660900800000|2022-08-19 09:20:00|732.67|730.27|734.71|732.31|734.95|732.55|732.54|730.14|0
1660901100000|2022-08-19 09:25:00|734.83|732.43|733.75|731.35|734.95|732.55|733.26|730.86|0
1660901400000|2022-08-19 09:30:00|733.63|731.23|733.74|731.34|734.47|732.07|733.26|730.86|0
1660901700000|2022-08-19 09:35:00|733.63|731.23|731.72|729.32|733.74|731.34|731.12|728.72|0
1660902000000|2022-08-19 09:40:00|731.48|729.08|731.24|728.84|731.72|729.32|729.31|726.91|0
1660902300000|2022-08-19 09:45:00|730.88|728.48|732.68|730.28|732.92|730.52|729.55|727.15|0
1660902600000|2022-08-19 09:50:00|732.92|730.52|734.12|731.72|735.33|732.93|732.92|730.52|0
1660902900000|2022-08-19 09:55:00|734.49|732.09|735.69|733.29|736.29|733.89|733.4|731|0
1660903200000|2022-08-19 10:00:00|735.57|733.17|736.77|734.37|737.49|735.09|735.09|732.69|0
1660903500000|2022-08-19 10:05:00|736.66|734.26|737.98|735.58|738.22|735.82|736.05|733.65|0
1660903800000|2022-08-19 10:10:00|738.22|735.82|737.62|735.22|738.22|735.82|736.05|733.65|0
1660904100000|2022-08-19 10:15:00|737.73|735.33|735.08|732.68|737.98|735.58|734.84|732.44|0
1660904400000|2022-08-19 10:20:00|734.6|732.2|735.57|733.17|735.81|733.41|733.88|731.48|0
1660904700000|2022-08-19 10:25:00|735.81|733.41|735.69|733.29|736.77|734.37|735.08|732.68|0
1660905000000|2022-08-19 10:30:00|735.57|733.17|738.21|735.81|738.21|735.81|735.21|732.81|0
1660905300000|2022-08-19 10:35:00|738.1|735.7|742.31|739.91|742.79|740.39|737.01|734.61|0
1660905600000|2022-08-19 10:40:00|742.55|740.15|745.57|743.17|745.93|743.53|740.87|738.47|0
1660905900000|2022-08-19 10:45:00|745.21|742.81|746.17|743.77|746.65|744.25|744.72|742.32|0
1660906200000|2022-08-19 10:50:00|745.93|743.53|746|743.12|746.9|744.5|744.55|742.15|0
1660906500000|2022-08-19 10:55:00|745.76|742.88|744.31|741.91|747.2|744.32|743.59|741.19|0
1660906800000|2022-08-19 11:00:00|743.83|741.43|743.35|740.95|744.55|742.15|742.38|739.98|0
1660907100000|2022-08-19 11:05:00|743.71|741.31|742.62|740.22|746.48|744.08|742.38|739.98|0
1660907400000|2022-08-19 11:10:00|742.75|740.35|742.86|740.46|744.07|741.67|742.14|739.74|0
1660907700000|2022-08-19 11:15:00|742.62|740.22|744.07|741.67|744.31|741.91|741.9|739.5|0
1660908000000|2022-08-19 11:20:00|743.83|741.43|741.3|738.9|743.83|741.43|740.94|738.54|0
1660908300000|2022-08-19 11:25:00|741.42|739.02|743.1|740.7|743.35|740.95|741.18|738.78|0
1660908600000|2022-08-19 11:30:00|742.62|740.22|745.03|742.63|745.27|742.87|741.18|738.78|0
1660908900000|2022-08-19 11:35:00|745.27|742.87|744.31|741.91|746.24|743.84|744.31|741.91|0
1660909200000|2022-08-19 11:40:00|744.55|742.15|741.42|739.02|745.99|743.59|741.42|739.02|0
1660909500000|2022-08-19 11:45:00|741.18|738.78|741.42|739.02|741.9|739.5|740.46|738.06|0
1660909800000|2022-08-19 11:50:00|741.66|739.26|741.9|739.5|742.26|739.86|740.94|738.54|0
1660910100000|2022-08-19 11:55:00|742.14|739.74|739.25|736.85|742.86|740.46|739.01|736.61|0
1660910400000|2022-08-19 12:00:00|739.01|736.61|737.57|735.17|739.97|737.57|737.57|735.17|0
1660910700000|2022-08-19 12:05:00|738.05|735.65|738.62|736.22|739.01|736.61|736.97|734.57|0
1660911000000|2022-08-19 12:10:00|738.38|735.98|740.59|738.19|742.03|739.63|737.98|735.58|0
1660911300000|2022-08-19 12:15:00|740.83|738.43|739.62|737.22|741.31|738.91|739.62|737.22|0
1660911600000|2022-08-19 12:20:00|739.38|736.98|743.6|741.2|744.44|742.04|739.38|736.98|0
1660911900000|2022-08-19 12:25:00|743.48|741.08|742.27|739.87|744.68|742.28|742.27|739.87|0
1660912200000|2022-08-19 12:30:00|742.51|740.11|742.99|740.59|744.44|742.04|741.79|739.39|0
1660912500000|2022-08-19 12:35:00|742.88|740.48|739.38|736.98|742.88|740.48|739.14|736.74|0
1660912800000|2022-08-19 12:40:00|739.14|736.74|739.62|737.22|739.62|737.22|737.46|735.06|0
1660913100000|2022-08-19 12:45:00|739.38|736.98|739.14|736.74|739.62|737.22|737.7|735.3|0
1660913400000|2022-08-19 12:50:00|738.9|736.5|736.25|733.85|739.14|736.74|735.77|733.37|0
1660913700000|2022-08-19 12:55:00|736.01|733.61|738.42|736.02|739.38|736.98|735.53|733.13|0
1660914000000|2022-08-19 13:00:00|738.66|736.26|740.34|737.94|740.34|737.94|735.77|733.37|0
1660914300000|2022-08-19 13:05:00|740.58|738.18|736.97|734.57|740.82|738.42|736.97|734.57|0
1660914600000|2022-08-19 13:10:00|737.21|734.81|734.81|732.41|738.66|736.26|734.81|732.41|0
1660914900000|2022-08-19 13:15:00|734.57|732.17|733.12|730.72|735.29|732.89|733.12|730.72|0
1660915200000|2022-08-19 13:20:00|733.36|730.96|730.72|728.32|733.84|731.44|730.48|728.08|0
1660915500000|2022-08-19 13:25:00|730|727.6|730|727.6|731.92|729.52|729.04|726.64|0
1660915800000|2022-08-19 13:30:00|730.72|728.32|731.32|728.92|733.84|731.44|728.08|725.68|0
1660916100000|2022-08-19 13:35:00|730.6|728.2|732.76|730.36|734.69|732.29|727.71|725.31|0
1660916400000|2022-08-19 13:40:00|733|730.6|739.26|736.86|740.46|738.06|732.28|729.88|0
1660916700000|2022-08-19 13:45:00|740.7|738.3|741.91|739.51|743.11|740.71|739.02|736.62|0
1660917000000|2022-08-19 13:50:00|742.15|739.75|748.66|746.26|748.66|746.26|742.15|739.75|0
1660917300000|2022-08-19 13:55:00|748.9|746.5|748.53|746.13|751.08|748.68|745.64|743.24|0
1660917600000|2022-08-19 14:00:00|749.01|746.61|747.08|744.68|750.94|748.54|744.68|742.28|0
1660917900000|2022-08-19 14:05:00|746.6|744.2|750.21|747.81|750.46|748.06|744.67|742.27|0
1660918200000|2022-08-19 14:10:00|750.46|748.06|751.66|749.26|751.66|749.26|747.8|745.4|0
1660918500000|2022-08-19 14:15:00|751.42|749.02|749.25|746.85|753.11|750.71|747.8|745.4|0
1660918800000|2022-08-19 14:20:00|749.01|746.61|749.49|747.09|751.18|748.78|745.15|742.75|0
1660919100000|2022-08-19 14:25:00|749.25|746.85|748.53|746.13|752.14|749.74|747.32|744.92|0
1660919400000|2022-08-19 14:30:00|747.93|745.53|748.28|745.88|749.73|747.33|745.39|742.99|0
1660919700000|2022-08-19 14:35:00|748.53|746.13|748.04|745.64|749.73|747.33|747.32|744.92|0
1660920000000|2022-08-19 14:40:00|748.28|745.88|747.08|744.68|752.38|749.98|745.88|743.48|0
1660920300000|2022-08-19 14:45:00|747.32|744.92|745.87|743.47|747.56|745.16|744.91|742.51|0
1660920600000|2022-08-19 14:50:00|746.36|743.96|750.45|748.05|752.38|749.98|745.87|743.47|0
1660920900000|2022-08-19 14:55:00|750.69|748.29|754.79|752.39|755.27|752.87|749.49|747.09|0
1660921200000|2022-08-19 15:00:00|754.55|752.15|755.76|753.36|756.24|753.84|752.62|750.22|0
1660921500000|2022-08-19 15:05:00|756|753.6|760.8|758.4|761.76|759.36|754.07|751.67|0
1660921800000|2022-08-19 15:10:00|761.04|758.64|760.27|757.87|762.68|760.28|759.79|757.39|0
1660922100000|2022-08-19 15:15:00|760.51|758.11|758.82|756.42|761.71|759.31|758.82|756.42|0
1660922400000|2022-08-19 15:20:00|759.06|756.66|760.03|757.63|760.99|758.59|758.34|755.94|0
1660922700000|2022-08-19 15:25:00|759.78|757.38|756.07|753.67|761.71|759.31|755.59|753.19|0
1660923000000|2022-08-19 15:30:00|755.83|753.43|757.28|754.88|759.95|757.55|755.1|752.7|0
1660923300000|2022-08-19 15:35:00|757.52|755.12|755.1|752.7|757.52|755.12|754.13|751.73|0
1660923600000|2022-08-19 15:40:00|754.86|752.46|753.65|751.25|755.83|753.43|752.19|749.79|0
1660923900000|2022-08-19 15:45:00|753.4|751|750.82|748.42|754.37|751.97|748.32|745.92|0
1660924200000|2022-08-19 15:50:00|750.34|747.94|752.66|750.26|753.24|750.84|748.65|746.25|0
1660924500000|2022-08-19 15:55:00|752.9|750.5|753.63|751.23|754.36|751.96|752.42|750.02|0
1660924800000|2022-08-19 16:00:00|753.87|751.47|755.08|752.68|756.78|754.38|753.63|751.23|0
1660925100000|2022-08-19 16:05:00|754.84|752.44|756.54|754.14|757.02|754.62|754.36|751.96|0
1660925400000|2022-08-19 16:10:00|756.3|753.9|751.93|749.53|756.3|753.9|751.2|748.8|0
1660925700000|2022-08-19 16:15:00|751.45|749.05|749.75|747.35|751.45|749.05|748.3|745.9|0
1660926000000|2022-08-19 16:20:00|749.26|746.86|749.99|747.59|750.96|748.56|748.78|746.38|0
1660926300000|2022-08-19 16:25:00|750.23|747.83|752.9|750.5|753.87|751.47|750.23|747.83|0
1660926600000|2022-08-19 16:30:00|752.66|750.26|750.23|747.83|754.11|751.71|750.23|747.83|0
1660926900000|2022-08-19 16:35:00|750.48|748.08|744.9|742.5|750.72|748.32|744.66|742.26|0
1660927200000|2022-08-19 16:40:00|745.15|742.75|744.9|742.5|747.81|745.41|744.66|742.26|0
1660927500000|2022-08-19 16:45:00|745.15|742.75|747.57|745.17|747.57|745.17|743.45|741.05|0
1660927800000|2022-08-19 16:50:00|747.32|744.92|744.66|742.26|747.32|744.92|744.18|741.78|0
1660928100000|2022-08-19 16:55:00|744.42|742.02|745.87|743.47|745.87|743.47|742|739.6|0
1660928400000|2022-08-19 17:00:00|745.63|743.23|743.21|740.81|746.6|744.2|742.48|740.08|0
1660928700000|2022-08-19 17:05:00|742.97|740.57|745.39|742.99|747.08|744.68|742.97|740.57|0
1660929000000|2022-08-19 17:10:00|745.63|743.23|747.57|745.17|748.53|746.13|744.66|742.26|0
1660929300000|2022-08-19 17:15:00|747.32|744.92|748.53|746.13|748.78|746.38|746.11|743.71|0
1660929600000|2022-08-19 17:20:00|748.29|745.89|749.02|746.62|749.74|747.34|748.05|745.65|0
1660929900000|2022-08-19 17:25:00|749.26|746.86|750.71|748.31|751.2|748.8|748.78|746.38|0
1660930200000|2022-08-19 17:30:00|750.96|748.56|754.35|751.95|757.99|755.59|750.96|748.56|0
1660930500000|2022-08-19 17:35:00|754.23|751.83|755.8|753.4|757.02|754.62|754.23|751.83|0
1660930800000|2022-08-19 17:40:00|755.56|753.16|754.35|751.95|755.8|753.4|753.62|751.22|0
1660931100000|2022-08-19 17:45:00|754.83|752.43|753.14|750.74|755.08|752.68|752.89|750.49|0
1660931400000|2022-08-19 17:50:00|752.89|750.49|750.23|747.83|753.62|751.22|750.23|747.83|0
1660931700000|2022-08-19 17:55:00|749.98|747.58|749.98|747.58|751.2|748.8|749.02|746.62|0
1660932000000|2022-08-19 18:00:00|750.23|747.83|750.47|748.07|751.92|749.52|749.5|747.1|0
1660932300000|2022-08-19 18:05:00|750.71|748.31|751.2|748.8|751.92|749.52|749.74|747.34|0
1660932600000|2022-08-19 18:10:00|751.44|749.04|756.53|754.13|756.53|754.13|751.2|748.8|0
1660932900000|2022-08-19 18:15:00|756.77|754.37|757.5|755.1|757.99|755.59|756.04|753.64|0
1660933200000|2022-08-19 18:20:00|757.74|755.34|756.04|753.64|758.47|756.07|755.56|753.16|0
1660933500000|2022-08-19 18:25:00|755.8|753.4|754.59|752.19|757.01|754.61|754.1|751.7|0
1660933800000|2022-08-19 18:30:00|754.83|752.43|754.35|751.95|757.01|754.61|753.62|751.22|0
1660934100000|2022-08-19 18:35:00|754.59|752.19|757.5|755.1|757.5|755.1|754.1|751.7|0
1660934400000|2022-08-19 18:40:00|757.26|754.86|756.53|754.13|759.44|757.04|755.8|753.4|0
1660934700000|2022-08-19 18:45:00|756.29|753.89|756.04|753.64|757.74|755.34|755.07|752.67|0
1660935000000|2022-08-19 18:50:00|755.8|753.4|760.17|757.77|760.41|758.01|755.56|753.16|0
1660935300000|2022-08-19 18:55:00|759.68|757.28|760.65|758.25|762.6|760.2|758.47|756.07|0
1660935600000|2022-08-19 19:00:00|760.41|758.01|764.42|762.02|764.9|762.5|759.44|757.04|0
1660935900000|2022-08-19 19:05:00|764.17|761.77|764.9|762.5|765.87|763.47|762.96|760.56|0
1660936200000|2022-08-19 19:10:00|764.66|762.26|757.12|754.72|764.66|762.26|756.88|754.48|0
1660936500000|2022-08-19 19:15:00|757.37|754.97|757.12|754.72|758.58|756.18|754.45|752.05|0
1660936800000|2022-08-19 19:20:00|756.88|754.48|756.64|754.24|758.09|755.69|754.94|752.54|0
1660937100000|2022-08-19 19:25:00|756.15|753.75|755.42|753.02|757.37|754.97|754.93|752.53|0
1660937400000|2022-08-19 19:30:00|755.17|752.77|756.39|753.99|757.12|754.72|753.23|750.83|0
1660937700000|2022-08-19 19:35:00|756.15|753.75|756.39|753.99|757.36|754.96|754.69|752.29|0
1660938000000|2022-08-19 19:40:00|756.63|754.23|755.42|753.02|758.58|756.18|755.17|752.77|0
1660938300000|2022-08-19 19:45:00|755.17|752.77|755.66|753.26|758.58|756.18|754.2|751.8|0
1660938600000|2022-08-19 19:50:00|754.93|752.53|755.17|752.77|756.63|754.23|750.55|748.15|0
1660938900000|2022-08-19 19:55:00|754.93|752.53|756.39|753.99|756.39|753.99|753.23|750.83|0
1660939200000|2022-08-19 20:00:00|757.36|754.96|756.39|753.99|757.6|755.2|755.66|753.26|0
1660939500000|2022-08-19 20:05:00|756.14|753.74|755.41|753.01|756.87|754.47|755.41|753.01|0
1660939800000|2022-08-19 20:10:00|755.66|753.26|756.39|753.99|757.12|754.72|755.41|753.01|0
1661128200000|2022-08-22 00:30:00|778.74|775.94|776.55|773.75|778.98|776.18|776.3|773.5|0
1661128500000|2022-08-22 00:35:00|776.3|773.5|776.06|773.26|776.43|773.63|774.35|771.55|0
1661128800000|2022-08-22 00:40:00|776.3|773.5|776.06|773.26|777.03|774.23|775.81|773.01|0
1661129100000|2022-08-22 00:45:00|775.81|773.01|775.57|772.77|776.79|773.99|775.45|772.65|0
1661129400000|2022-08-22 00:50:00|775.81|773.01|776.3|773.5|776.3|773.5|775.57|772.77|0
1661129700000|2022-08-22 00:55:00|776.54|773.74|778.25|775.45|778.98|776.18|775.81|773.01|0
1661130000000|2022-08-22 01:00:00|778.49|775.69|777.76|774.96|778.49|775.69|777.03|774.23|0
1661130300000|2022-08-22 01:05:00|777.65|774.85|778.25|775.45|778.98|776.18|777.28|774.48|0
1661130600000|2022-08-22 01:10:00|778.01|775.21|776.79|773.99|778.49|775.69|776.54|773.74|0
1661130900000|2022-08-22 01:15:00|777.27|774.47|776.79|773.99|777.76|774.96|776.06|773.26|0
1661131200000|2022-08-22 01:20:00|776.3|773.5|774.59|771.79|776.3|773.5|773.26|770.46|0
1661131500000|2022-08-22 01:25:00|774.11|771.31|772.89|770.09|774.59|771.79|772.16|769.36|0
1661131800000|2022-08-22 01:30:00|773.13|770.33|772.16|769.36|773.37|770.57|771.91|769.11|0
1661132100000|2022-08-22 01:35:00|771.91|769.11|772.4|769.6|773.26|770.46|771.43|768.63|0
1661132400000|2022-08-22 01:40:00|772.16|769.36|772.89|770.09|772.89|770.09|771.43|768.63|0
1661132700000|2022-08-22 01:45:00|772.64|769.84|773.37|770.57|773.37|770.57|771.91|769.11|0
1661133000000|2022-08-22 01:50:00|773.13|770.33|773.62|770.82|773.86|771.06|772.64|769.84|0
1661133300000|2022-08-22 01:55:00|773.86|771.06|773.13|770.33|773.86|771.06|772.4|769.6|0
1661133600000|2022-08-22 02:00:00|772.89|770.09|772.64|769.84|773.37|770.57|772.4|769.6|0
1661133900000|2022-08-22 02:05:00|772.53|769.73|771.67|768.87|772.53|769.73|771.42|768.62|0
1661134200000|2022-08-22 02:10:00|771.91|769.11|772.15|769.35|772.4|769.6|771.31|768.51|0
1661134500000|2022-08-22 02:15:00|772.4|769.6|772.15|769.35|773.13|770.33|771.67|768.87|0
1661134800000|2022-08-22 02:20:00|771.91|769.11|771.42|768.62|771.91|769.11|771.18|768.38|0
1661135100000|2022-08-22 02:25:00|771.67|768.87|771.91|769.11|772.15|769.35|769.96|767.16|0
1661135400000|2022-08-22 02:30:00|771.67|768.87|770.94|768.14|771.91|769.11|770.69|767.89|0
1661135700000|2022-08-22 02:35:00|770.82|768.02|770.69|767.89|771.42|768.62|770.45|767.65|0
1661136000000|2022-08-22 02:40:00|770.94|768.14|771.91|769.11|771.91|769.11|770.69|767.89|0
1661136300000|2022-08-22 02:45:00|771.67|768.87|770.69|767.89|771.67|768.87|770.45|767.65|0
1661136600000|2022-08-22 02:50:00|770.45|767.65|766.8|764|770.45|767.65|766.8|764|0
1661136900000|2022-08-22 02:55:00|766.55|763.75|766.07|763.27|767.28|764.48|765.82|763.02|0
1661137200000|2022-08-22 03:00:00|766.31|763.51|767.77|764.97|767.77|764.97|766.31|763.51|0
1661137500000|2022-08-22 03:05:00|768.01|765.21|768.01|765.21|768.26|765.46|767.77|764.97|0
1661137800000|2022-08-22 03:10:00|767.77|764.97|768.5|765.7|768.74|765.94|767.77|764.97|0
1661138100000|2022-08-22 03:15:00|768.74|765.94|768.99|766.19|769.23|766.43|768.5|765.7|0
1661138400000|2022-08-22 03:20:00|768.98|766.18|768.98|766.18|769.47|766.67|768.74|765.94|0
1661138700000|2022-08-22 03:25:00|768.87|766.07|768.74|765.94|769.96|767.16|768.74|765.94|0
1661139000000|2022-08-22 03:30:00|768.5|765.7|770.93|768.13|770.93|768.13|768.5|765.7|0
1661139300000|2022-08-22 03:35:00|770.69|767.89|770.93|768.13|771.17|768.37|770.44|767.64|0
1661139600000|2022-08-22 03:40:00|770.69|767.89|771.17|768.37|771.42|768.62|770.44|767.64|0
1661139900000|2022-08-22 03:45:00|770.93|768.13|771.17|768.37|771.66|768.86|770.93|768.13|0
1661140200000|2022-08-22 03:50:00|771.42|768.62|771.79|768.99|772.03|769.23|770.93|768.13|0
1661140500000|2022-08-22 03:55:00|771.66|768.86|771.17|768.37|772.03|769.23|771.17|768.37|0
1661140800000|2022-08-22 04:00:00|771.42|768.62|772.15|769.35|772.15|769.35|771.17|768.37|0
1661141100000|2022-08-22 04:05:00|772.03|769.23|772.88|770.08|772.88|770.08|771.66|768.86|0
1661141400000|2022-08-22 04:10:00|773.12|770.32|772.88|770.08|773.12|770.32|772.15|769.35|0
1661141700000|2022-08-22 04:15:00|772.76|769.96|772.39|769.59|773.36|770.56|772.39|769.59|0
1661142000000|2022-08-22 04:20:00|772.27|769.47|771.9|769.1|772.39|769.59|771.9|769.1|0
1661142300000|2022-08-22 04:25:00|772.15|769.35|773.12|770.32|773.36|770.56|772.15|769.35|0
1661142600000|2022-08-22 04:30:00|772.88|770.08|773.61|770.81|773.85|771.05|772.63|769.83|0
1661142900000|2022-08-22 04:35:00|773.49|770.69|773.36|770.56|773.61|770.81|773.36|770.56|0
1661143200000|2022-08-22 04:40:00|773.61|770.81|774.34|771.54|774.34|771.54|773.36|770.56|0
1661143500000|2022-08-22 04:45:00|774.09|771.29|775.07|772.27|775.31|772.51|773.98|771.18|0
1661143800000|2022-08-22 04:50:00|774.82|772.02|775.31|772.51|775.55|772.75|774.58|771.78|0
1661144100000|2022-08-22 04:55:00|775.55|772.75|775.55|772.75|775.8|773|774.82|772.02|0
1661144400000|2022-08-22 05:00:00|775.31|772.51|775.31|772.51|775.55|772.75|774.34|771.54|0
1661144700000|2022-08-22 05:05:00|775.55|772.75|775.44|772.64|776.29|773.49|775.07|772.27|0
1661145000000|2022-08-22 05:10:00|775.55|772.75|776.04|773.24|776.77|773.97|774.82|772.02|0
1661145300000|2022-08-22 05:15:00|775.8|773|773.85|771.05|776.28|773.48|773.6|770.8|0
1661145600000|2022-08-22 05:20:00|773.6|770.8|774.09|771.29|774.33|771.53|772.63|769.83|0
1661145900000|2022-08-22 05:25:00|774.33|771.53|773.6|770.8|774.58|771.78|773.6|770.8|0
1661146200000|2022-08-22 05:30:00|773.36|770.56|774.33|771.53|774.58|771.78|773|770.2|0
1661146500000|2022-08-22 05:35:00|774.58|771.78|776.04|773.24|776.04|773.24|774.58|771.78|0
1661146800000|2022-08-22 05:40:00|775.8|773|776.04|773.24|776.28|773.48|775.55|772.75|0
1661147100000|2022-08-22 05:45:00|776.28|773.48|776.77|773.97|777.01|774.21|775.8|773|0
1661147400000|2022-08-22 05:50:00|776.53|773.73|776.53|773.73|777.26|774.46|776.28|773.48|0
1661147700000|2022-08-22 05:55:00|776.77|773.97|776.77|773.97|777.01|774.21|776.04|773.24|0
1661148000000|2022-08-22 06:00:00|776.53|773.73|778.72|775.92|779.7|776.9|775.79|772.99|0
1661148300000|2022-08-22 06:05:00|778.48|775.68|781.16|778.36|782.13|779.33|778.48|775.68|0
1661148600000|2022-08-22 06:10:00|781.28|778.48|781.16|778.36|782.13|779.33|779.94|777.14|0
1661148900000|2022-08-22 06:15:00|781.4|778.6|778.23|775.43|782.38|779.58|777.74|774.94|0
1661149200000|2022-08-22 06:20:00|778.47|775.67|777.5|774.7|778.47|775.67|777.01|774.21|0
1661149500000|2022-08-22 06:25:00|777.26|774.46|778.96|776.16|779.69|776.89|777.14|774.34|0
1661149800000|2022-08-22 06:30:00|779.45|776.65|782.61|779.81|782.61|779.81|778.68|775.88|0
1661150100000|2022-08-22 06:35:00|782.74|779.94|783.59|780.79|783.59|780.79|781.15|778.35|0
1661150400000|2022-08-22 06:40:00|783.35|780.55|782.86|780.06|783.35|780.55|781.4|778.6|0
1661150700000|2022-08-22 06:45:00|782.98|780.18|782.61|779.81|783.83|781.03|780.91|778.11|0
1661151000000|2022-08-22 06:50:00|782.5|779.7|780.91|778.11|782.5|779.7|780.42|777.62|0
1661151300000|2022-08-22 06:55:00|780.66|777.86|779.45|776.65|781.39|778.59|779.45|776.65|0
1661151600000|2022-08-22 07:00:00|779.57|776.77|777.87|775.07|782.13|779.33|777.25|774.45|0
1661151900000|2022-08-22 07:05:00|777.3|774.9|779|776.6|779.37|776.97|773.89|771.49|0
1661152200000|2022-08-22 07:10:00|778.89|776.49|778.76|776.36|779.98|777.58|777.54|775.14|0
1661152500000|2022-08-22 07:15:00|778.03|775.63|782.66|780.26|782.9|780.5|777.42|775.02|0
1661152800000|2022-08-22 07:20:00|783.14|780.74|781.19|778.79|783.14|780.74|780.35|777.95|0
1661153100000|2022-08-22 07:25:00|781.32|778.92|790.46|788.06|790.46|788.06|780.83|778.43|0
1661153400000|2022-08-22 07:30:00|789.85|787.45|792.9|790.5|793.14|790.74|789.48|787.08|0
1661153700000|2022-08-22 07:35:00|792.65|790.25|790.46|788.06|792.65|790.25|789.48|787.08|0
1661154000000|2022-08-22 07:40:00|789.97|787.57|793.63|791.23|794.12|791.72|789.72|787.32|0
1661154300000|2022-08-22 07:45:00|793.87|791.47|796.07|793.67|796.07|793.67|792.9|790.5|0
1661154600000|2022-08-22 07:50:00|796.31|793.91|797.29|794.89|799.13|796.73|795.34|792.94|0
1661154900000|2022-08-22 07:55:00|797.05|794.65|797.29|794.89|798.51|796.11|796.2|793.8|0
1661155200000|2022-08-22 08:00:00|796.8|794.4|802.18|799.78|802.91|800.51|796.44|794.04|0
1661155500000|2022-08-22 08:05:00|802.55|800.15|800.96|798.56|803.16|800.76|798.88|796.48|0
1661155800000|2022-08-22 08:10:00|800.71|798.31|803.89|801.49|804.38|801.98|800.47|798.07|0
1661156100000|2022-08-22 08:15:00|803.64|801.24|802.62|800.22|804.62|802.22|801.44|799.04|0
1661156400000|2022-08-22 08:20:00|802.37|799.97|803.11|800.71|803.11|800.71|800.42|798.02|0
1661156700000|2022-08-22 08:25:00|802.86|800.46|801.65|799.25|804.08|801.68|800.17|797.77|0
1661157000000|2022-08-22 08:30:00|801.89|799.49|805.31|802.91|805.56|803.16|800.67|798.27|0
1661157300000|2022-08-22 08:35:00|805.56|803.16|804.09|801.69|805.8|803.4|803.11|800.71|0
1661157600000|2022-08-22 08:40:00|804.58|802.18|804.71|802.31|807.76|805.36|803.85|801.45|0
1661157900000|2022-08-22 08:45:00|804.82|802.42|803.11|800.71|805.8|803.4|802.63|800.23|0
1661158200000|2022-08-22 08:50:00|803|800.6|803.11|800.71|804.09|801.69|802.14|799.74|0
1661158500000|2022-08-22 08:55:00|803.36|800.96|801.53|799.13|803.85|801.45|800.43|798.03|0
1661158800000|2022-08-22 09:00:00|802.14|799.74|804.82|802.42|804.82|802.42|801.65|799.25|0
1661159100000|2022-08-22 09:05:00|804.95|802.55|803.36|800.96|805.55|803.15|802.87|800.47|0
1661159400000|2022-08-22 09:10:00|803.24|800.84|803.87|801.47|805.09|802.69|801.65|799.25|0
1661159700000|2022-08-22 09:15:00|803.99|801.59|801.92|799.52|804.84|802.44|801.19|798.79|0
1661160000000|2022-08-22 09:20:00|801.67|799.27|803.87|801.47|804.6|802.2|801.43|799.03|0
1661160300000|2022-08-22 09:25:00|803.75|801.35|804.6|802.2|805.57|803.17|803.62|801.22|0
1661160600000|2022-08-22 09:30:00|804.48|802.08|809.48|807.08|810.21|807.81|804.48|802.08|0
1661160900000|2022-08-22 09:35:00|809.6|807.2|809.96|807.56|810.7|808.3|807.9|805.5|0
1661161200000|2022-08-22 09:40:00|810.09|807.69|809.96|807.56|810.45|808.05|809.23|806.83|0
1661161500000|2022-08-22 09:45:00|809.85|807.45|806.43|804.03|809.85|807.45|806.3|803.9|0
1661161800000|2022-08-22 09:50:00|806.3|803.9|804.35|801.95|806.55|804.15|803.87|801.47|0
1661162100000|2022-08-22 09:55:00|804.11|801.71|804.84|802.44|805.08|802.68|803.38|800.98|0
1661162400000|2022-08-22 10:00:00|805.08|802.68|805.33|802.93|805.57|803.17|803.75|801.35|0
1661162700000|2022-08-22 10:05:00|805.21|802.81|802.65|800.25|805.21|802.81|801.67|799.27|0
1661163000000|2022-08-22 10:10:00|802.89|800.49|801.67|799.27|806.3|803.9|799.48|797.08|0
1661163300000|2022-08-22 10:15:00|801.55|799.15|800.69|798.29|801.67|799.27|799.96|797.56|0
1661163600000|2022-08-22 10:20:00|800.82|798.42|800.94|798.54|801.8|799.4|800.45|798.05|0
1661163900000|2022-08-22 10:25:00|801.06|798.66|802.89|800.49|802.89|800.49|801.06|798.66|0
1661164200000|2022-08-22 10:30:00|803.01|800.61|803.13|800.73|804.11|801.71|802.16|799.76|0
1661164500000|2022-08-22 10:35:00|803.38|800.98|801.67|799.27|803.62|801.22|801.18|798.78|0
1661164800000|2022-08-22 10:40:00|801.91|799.51|804.23|801.83|804.59|802.19|801.18|798.78|0
1661165100000|2022-08-22 10:45:00|804.11|801.71|801.42|799.02|804.84|802.44|801.42|799.02|0
1661165400000|2022-08-22 10:50:00|801.55|799.15|800.21|797.81|801.91|799.51|799.96|797.56|0
1661165700000|2022-08-22 10:55:00|800.45|798.05|801.42|799.02|802.4|800|799.6|797.2|0
1661166000000|2022-08-22 11:00:00|800.94|798.54|800.45|798.05|800.94|798.54|799.23|796.83|0
1661166300000|2022-08-22 11:05:00|800.69|798.29|801.91|799.51|801.91|799.51|800.45|798.05|0
1661166600000|2022-08-22 11:10:00|801.67|799.27|800.2|797.8|801.91|799.51|799.47|797.07|0
1661166900000|2022-08-22 11:15:00|799.96|797.56|801.42|799.02|801.67|799.27|799.47|797.07|0
1661167200000|2022-08-22 11:20:00|801.18|798.78|800.2|797.8|801.67|799.27|798.01|795.61|0
1661167500000|2022-08-22 11:25:00|800.69|798.29|802.77|800.37|803.37|800.97|800.45|798.05|0
1661167800000|2022-08-22 11:30:00|802.64|800.24|804.47|802.07|805.08|802.68|802.64|800.24|0
1661168100000|2022-08-22 11:35:00|804.59|802.19|803.37|800.97|805.57|803.17|803.13|800.73|0
1661168400000|2022-08-22 11:40:00|803.61|801.21|803.37|800.97|805.08|802.68|803.37|800.97|0
1661168700000|2022-08-22 11:45:00|803.13|800.73|804.1|801.7|804.35|801.95|802.88|800.48|0
1661169000000|2022-08-22 11:50:00|804.35|801.95|803.01|800.61|804.83|802.43|802.4|800|0
1661169300000|2022-08-22 11:55:00|802.88|800.48|802.15|799.75|803.86|801.46|800.93|798.53|0
1661169600000|2022-08-22 12:00:00|801.91|799.51|805.08|802.68|805.08|802.68|801.79|799.39|0
1661169900000|2022-08-22 12:05:00|804.83|802.43|805.78|803.38|805.81|803.41|803.98|801.58|0
1661170200000|2022-08-22 12:10:00|805.54|803.14|806.76|804.36|807|804.6|805.3|802.9|0
1661170500000|2022-08-22 12:15:00|806.52|804.12|805.3|802.9|807|804.6|804.81|802.41|0
1661170800000|2022-08-22 12:20:00|805.54|803.14|805.54|803.14|806.27|803.87|804.45|802.05|0
1661171100000|2022-08-22 12:25:00|805.78|803.38|805.54|803.14|807.49|805.09|805.54|803.14|0
1661171400000|2022-08-22 12:30:00|805.3|802.9|804.59|802.19|806.51|804.11|803.1|800.7|0
1661171700000|2022-08-22 12:35:00|804.84|802.44|805.33|802.93|805.82|803.42|803.86|801.46|0
1661172000000|2022-08-22 12:40:00|805.57|803.17|804.97|802.57|806.06|803.66|804.35|801.95|0
1661172300000|2022-08-22 12:45:00|804.72|802.32|805.08|802.68|807.28|804.88|804.11|801.71|0
1661172600000|2022-08-22 12:50:00|805.33|802.93|805.08|802.68|806.3|803.9|804.35|801.95|0
1661172900000|2022-08-22 12:55:00|805.21|802.81|807.28|804.88|807.28|804.88|804.59|802.19|0
1661173200000|2022-08-22 13:00:00|807.04|804.64|805.81|803.41|808.26|805.86|805.57|803.17|0
1661173500000|2022-08-22 13:05:00|805.57|803.17|804.84|802.44|806.3|803.9|804.59|802.19|0
1661173800000|2022-08-22 13:10:00|804.59|802.19|806.06|803.66|807.04|804.64|804.1|801.7|0
1661174100000|2022-08-22 13:15:00|805.81|803.41|805.32|802.92|806.3|803.9|804.59|802.19|0
1661174400000|2022-08-22 13:20:00|805.57|803.17|805.81|803.41|807.28|804.88|804.35|801.95|0
1661174700000|2022-08-22 13:25:00|805.94|803.54|807.77|805.37|807.77|805.37|805.08|802.68|0
1661175000000|2022-08-22 13:30:00|808.01|805.61|815.31|812.91|815.31|812.91|806.02|803.62|0
1661175300000|2022-08-22 13:35:00|815.8|813.4|815.07|812.67|818|815.6|813.6|811.2|0
1661175600000|2022-08-22 13:40:00|815.19|812.79|810.17|807.77|816.53|814.13|808.22|805.82|0
1661175900000|2022-08-22 13:45:00|810.91|808.51|819.23|816.83|819.23|816.83|810.17|807.77|0
1661176200000|2022-08-22 13:50:00|819.96|817.56|816.78|814.38|821.67|819.27|815.55|813.15|0
1661176500000|2022-08-22 13:55:00|816.29|813.89|815.55|813.15|816.66|814.26|813.84|811.44|0
1661176800000|2022-08-22 14:00:00|816.53|814.13|816.73|814.33|820.2|817.8|815.63|813.23|0
1661177100000|2022-08-22 14:05:00|816.48|814.08|818.82|816.42|822.49|820.09|815.75|813.35|0
1661177400000|2022-08-22 14:10:00|818.57|816.17|821.87|819.47|822.61|820.21|817.46|815.06|0
1661177700000|2022-08-22 14:15:00|822.12|819.72|823.59|821.19|825.06|822.66|820.65|818.25|0
1661178000000|2022-08-22 14:20:00|823.83|821.43|829.96|827.56|830.45|828.05|823.83|821.43|0
1661178300000|2022-08-22 14:25:00|830.21|827.81|828.98|826.58|830.7|828.3|825.3|822.9|0
1661178600000|2022-08-22 14:30:00|829.47|827.07|830.7|828.3|832.3|829.9|825.55|823.15|0
1661178900000|2022-08-22 14:35:00|830.45|828.05|827.02|824.62|830.94|828.54|826.77|824.37|0
1661179200000|2022-08-22 14:40:00|827.51|825.11|827.26|824.86|828|825.6|823.34|820.94|0
1661179500000|2022-08-22 14:45:00|827.02|824.62|825.3|822.9|827.26|824.86|823.59|821.19|0
1661179800000|2022-08-22 14:50:00|824.81|822.41|829.71|827.31|831.19|828.79|824.81|822.41|0
1661180100000|2022-08-22 14:55:00|829.47|827.07|834.13|831.73|834.13|831.73|828.49|826.09|0
1661180400000|2022-08-22 15:00:00|834.37|831.97|829.22|826.82|834.37|831.97|828|825.6|0
1661180700000|2022-08-22 15:05:00|828.98|826.58|828.9|826.5|830|827.6|827.67|825.27|0
1661181000000|2022-08-22 15:10:00|828.65|826.25|827.67|825.27|832.33|829.93|827.18|824.78|0
1661181300000|2022-08-22 15:15:00|827.42|825.02|826.32|823.92|828.16|825.76|824.97|822.57|0
1661181600000|2022-08-22 15:20:00|826.57|824.17|826.08|823.68|827.06|824.66|824.61|822.21|0
1661181900000|2022-08-22 15:25:00|826.32|823.92|828.28|825.88|828.53|826.13|825.83|823.43|0
1661182200000|2022-08-22 15:30:00|828.04|825.64|824.85|822.45|829.99|827.59|824.37|821.97|0
1661182500000|2022-08-22 15:35:00|824.37|821.97|825.1|822.7|825.83|823.43|822.41|820.01|0
1661182800000|2022-08-22 15:40:00|824.85|822.45|824.61|822.21|824.85|822.45|821.56|819.16|0
1661183100000|2022-08-22 15:45:00|825.1|822.7|825.1|822.7|827.3|824.9|822.9|820.5|0
1661183400000|2022-08-22 15:50:00|824.12|821.72|823.02|820.62|824.61|822.21|821.92|819.52|0
1661183700000|2022-08-22 15:55:00|823.15|820.75|823.51|821.11|824.49|822.09|821.06|818.66|0
1661184000000|2022-08-22 16:00:00|823.27|820.87|823.02|820.62|824.49|822.09|820.57|818.17|0
1661184300000|2022-08-22 16:05:00|823.27|820.87|827.18|824.78|827.18|824.78|822.04|819.64|0
1661184600000|2022-08-22 16:10:00|827.43|825.03|827.92|825.52|828.65|826.25|825.96|823.56|0
1661184900000|2022-08-22 16:15:00|828.16|825.76|825.96|823.56|828.16|825.76|825.22|822.82|0
1661185200000|2022-08-22 16:20:00|826.2|823.8|821.8|819.4|826.2|823.8|821.06|818.66|0
1661185500000|2022-08-22 16:25:00|821.55|819.15|826.69|824.29|827.18|824.78|820.82|818.42|0
1661185800000|2022-08-22 16:30:00|826.94|824.54|826.2|823.8|827.92|825.52|825.22|822.82|0
1661186100000|2022-08-22 16:35:00|826.45|824.05|823.38|820.98|826.69|824.29|822.65|820.25|0
1661186400000|2022-08-22 16:40:00|823.63|821.23|829.26|826.86|829.26|826.86|823.63|821.23|0
1661186700000|2022-08-22 16:45:00|829.01|826.61|827.79|825.39|831.22|828.82|826.56|824.16|0
1661187000000|2022-08-22 16:50:00|827.54|825.14|826.81|824.41|828.77|826.37|826.56|824.16|0
1661187300000|2022-08-22 16:55:00|826.56|824.16|826.56|824.16|828.77|826.37|826.32|823.92|0
1661187600000|2022-08-22 17:00:00|826.32|823.92|830.72|828.32|830.97|828.57|826.07|823.67|0
1661187900000|2022-08-22 17:05:00|830.97|828.57|831.21|828.81|831.95|829.55|830.23|827.83|0
1661188200000|2022-08-22 17:10:00|831.46|829.06|832.19|829.79|834.64|832.24|830.72|828.32|0
1661188500000|2022-08-22 17:15:00|832.44|830.04|833.17|830.77|834.4|832|831.7|829.3|0
1661188800000|2022-08-22 17:20:00|833.66|831.26|835.13|832.73|835.62|833.22|831.7|829.3|0
1661189100000|2022-08-22 17:25:00|835.01|832.61|836.36|833.96|837.22|834.82|833.91|831.51|0
1661189400000|2022-08-22 17:30:00|836.85|834.45|841.62|839.22|841.62|839.22|836.6|834.2|0
1661189700000|2022-08-22 17:35:00|842.11|839.71|841.69|839.29|842.84|840.44|840.22|837.82|0
1661190000000|2022-08-22 17:40:00|841.93|839.53|840.95|838.55|841.93|839.53|839.73|837.33|0
1661190300000|2022-08-22 17:45:00|841.2|838.8|841.44|839.04|841.69|839.29|839.97|837.57|0
1661190600000|2022-08-22 17:50:00|841.93|839.53|841.69|839.29|842.42|840.02|840.46|838.06|0
1661190900000|2022-08-22 17:55:00|842.18|839.78|844.68|842.28|845.36|842.96|841.93|839.53|0
1661191200000|2022-08-22 18:00:00|844.19|841.79|845.91|843.51|845.91|843.51|843.21|840.81|0
1661191500000|2022-08-22 18:05:00|846.15|843.75|846.15|843.75|846.4|844|843.46|841.06|0
1661191800000|2022-08-22 18:10:00|846.4|844|844.44|842.04|846.89|844.49|844.19|841.79|0
1661192100000|2022-08-22 18:15:00|844.19|841.79|843.7|841.3|845.91|843.51|842.97|840.57|0
1661192400000|2022-08-22 18:20:00|843.21|840.81|844.44|842.04|844.68|842.28|842.48|840.08|0
1661192700000|2022-08-22 18:25:00|844.68|842.28|845.17|842.77|845.42|843.02|843.21|840.81|0
1661193000000|2022-08-22 18:30:00|845.42|843.02|846.15|843.75|847.13|844.73|844.19|841.79|0
1661193300000|2022-08-22 18:35:00|846.4|844|847.13|844.73|847.62|845.22|845.42|843.02|0
1661193600000|2022-08-22 18:40:00|847.38|844.98|850.56|848.16|850.56|848.16|847.13|844.73|0
1661193900000|2022-08-22 18:45:00|850.32|847.92|850.32|847.92|850.81|848.41|848.85|846.45|0
1661194200000|2022-08-22 18:50:00|850.56|848.16|851.05|848.65|851.54|849.14|848.6|846.2|0
1661194500000|2022-08-22 18:55:00|850.81|848.41|849.58|847.18|852.52|850.12|849.09|846.69|0
1661194800000|2022-08-22 19:00:00|849.34|846.94|847.13|844.73|849.58|847.18|844.92|842.52|0
1661195100000|2022-08-22 19:05:00|847.62|845.22|845.17|842.77|848.35|845.95|844.92|842.52|0
1661195400000|2022-08-22 19:10:00|844.92|842.52|842.47|840.07|844.92|842.52|841.74|839.34|0
1661195700000|2022-08-22 19:15:00|842.23|839.83|845.55|843.15|845.55|843.15|840.51|838.11|0
1661196000000|2022-08-22 19:20:00|845.3|842.9|842.6|840.2|846.04|843.64|842.36|839.96|0
1661196300000|2022-08-22 19:25:00|842.36|839.96|846.28|843.88|846.77|844.37|841.13|838.73|0
1661196600000|2022-08-22 19:30:00|845.79|843.39|848.98|846.58|849.96|847.56|844.81|842.41|0
1661196900000|2022-08-22 19:35:00|849.22|846.82|844.57|842.17|849.22|846.82|843.34|840.94|0
1661197200000|2022-08-22 19:40:00|844.32|841.92|853.64|851.24|853.64|851.24|844.32|841.92|0
1661197500000|2022-08-22 19:45:00|853.4|851|849.02|846.62|853.64|851.24|848.78|846.38|0
1661197800000|2022-08-22 19:50:00|849.76|847.36|846.08|843.68|849.76|847.36|842.16|839.76|0
1661198100000|2022-08-22 19:55:00|845.35|842.95|843.14|840.74|848.53|846.13|843.14|840.74|0
1661198400000|2022-08-22 20:00:00|842.65|840.25|842.16|839.76|843.88|841.48|841.43|839.03|0
1661198700000|2022-08-22 20:05:00|841.42|839.02|841.92|839.52|842.89|840.49|841.42|839.02|0
1661199000000|2022-08-22 20:10:00|842.17|839.77|840.94|838.54|842.41|840.01|840.21|837.81|0
1661199300000|2022-08-22 20:15:00|841.14|838.34|841.63|838.83|842.61|839.81|840.9|838.1|0
1661199600000|2022-08-22 20:20:00|841.88|839.08|839.92|837.12|841.88|839.08|839.92|837.12|0
1661199900000|2022-08-22 20:25:00|840.16|837.36|839.92|837.12|840.41|837.61|839.43|836.63|0
1661200200000|2022-08-22 20:30:00|839.67|836.87|839.67|836.87|840.05|837.25|839.18|836.38|0
1661200500000|2022-08-22 20:35:00|839.43|836.63|840.16|837.36|840.16|837.36|839.18|836.38|0
1661200800000|2022-08-22 20:40:00|839.92|837.12|839.92|837.12|840.16|837.36|839.56|836.76|0
1661201100000|2022-08-22 20:45:00|839.67|836.87|839.31|836.51|840.16|837.36|839.31|836.51|0
1661201400000|2022-08-22 20:50:00|839.43|836.63|839.31|836.51|839.67|836.87|839.18|836.38|0
1661201700000|2022-08-22 20:55:00|839.43|836.63|839.55|836.75|839.92|837.12|838.94|836.14|0
1661202000000|2022-08-22 21:00:00|839.66|836.86|839.55|836.75|840.06|837.26|839.45|836.65|0
1661202300000|2022-08-22 21:05:00|839.59|836.79|840.23|837.43|840.23|837.43|839.38|836.58|0
1661202600000|2022-08-22 21:10:00|840.13|837.33|839.52|836.72|840.38|837.58|839.52|836.72|0
1661202900000|2022-08-22 21:15:00|839.48|836.68|839.38|836.58|839.55|836.75|839.38|836.58|0
1661203200000|2022-08-22 21:20:00|839.52|836.72|839.38|836.58|839.52|836.72|839.38|836.58|0
1661203500000|2022-08-22 21:25:00|839.52|836.72|839.55|836.75|839.55|836.75|839.52|836.72|0
1661203800000|2022-08-22 21:30:00|839.52|836.72|839.55|836.75|839.55|836.75|839.52|836.72|0
1661204100000|2022-08-22 21:35:00|839.52|836.72|839.16|836.36|839.52|836.72|839.16|836.36|0
1661204400000|2022-08-22 21:40:00|839.2|836.4|839.2|836.4|839.44|836.64|839.16|836.36|0
1661204700000|2022-08-22 21:45:00|839.16|836.36|839.44|836.64|839.44|836.64|839.16|836.36|0
1661205000000|2022-08-22 21:50:00|839.52|836.72|839.34|836.54|839.55|836.75|839.27|836.47|0
1661205300000|2022-08-22 21:55:00|839.63|836.83|839.27|836.47|839.63|836.83|839.09|836.29|0
1661205600000|2022-08-22 22:00:00|839.06|836.26|841.14|838.34|842.12|839.32|838.69|835.89|0
1661205900000|2022-08-22 22:05:00|841.38|838.58|838.93|836.13|841.38|838.58|838.93|836.13|0
1661206200000|2022-08-22 22:10:00|839.42|836.62|839.31|836.51|839.67|836.87|838.93|836.13|0
1661206500000|2022-08-22 22:15:00|839.18|836.38|840.4|837.6|840.65|837.85|839.18|836.38|0
1661206800000|2022-08-22 22:20:00|840.16|837.36|839.67|836.87|840.65|837.85|839.55|836.75|0
1661207100000|2022-08-22 22:25:00|839.42|836.62|839.42|836.62|839.42|836.62|838.69|835.89|0
1661207400000|2022-08-22 22:30:00|839.18|836.38|837.95|835.15|839.67|836.87|837.95|835.15|0
1661207700000|2022-08-22 22:35:00|837.83|835.03|837.22|834.42|837.95|835.15|836.97|834.17|0
1661208000000|2022-08-22 22:40:00|837.1|834.3|836.73|833.93|837.71|834.91|836.73|833.93|0
1661208300000|2022-08-22 22:45:00|837.22|834.42|836.48|833.68|837.46|834.66|836.24|833.44|0
1661208600000|2022-08-22 22:50:00|836.24|833.44|836.97|834.17|837.46|834.66|835.99|833.19|0
1661208900000|2022-08-22 22:55:00|837.22|834.42|837.22|834.42|837.22|834.42|836.73|833.93|0
1661209200000|2022-08-22 23:00:00|837.46|834.66|836.97|834.17|837.95|835.15|836.85|834.05|0
1661209500000|2022-08-22 23:05:00|837.1|834.3|836.97|834.17|837.34|834.54|836.48|833.68|0
1661209800000|2022-08-22 23:10:00|836.48|833.68|835.99|833.19|836.73|833.93|835.75|832.95|0
1661210100000|2022-08-22 23:15:00|835.87|833.07|835.99|833.19|836.24|833.44|835.5|832.7|0
1661210400000|2022-08-22 23:20:00|835.75|832.95|835.5|832.7|836.24|833.44|835.5|832.7|0
1661210700000|2022-08-22 23:25:00|835.75|832.95|837.21|834.41|837.7|834.9|835.75|832.95|0
1661211000000|2022-08-22 23:30:00|836.97|834.17|835.75|832.95|837.95|835.15|835.75|832.95|0
1661211300000|2022-08-22 23:35:00|835.87|833.07|835.75|832.95|835.99|833.19|835.26|832.46|0
1661211600000|2022-08-22 23:40:00|835.5|832.7|835.75|832.95|835.99|833.19|835.5|832.7|0
1661211900000|2022-08-22 23:45:00|835.99|833.19|835.01|832.21|836.23|833.43|834.89|832.09|0
1661212200000|2022-08-22 23:50:00|835.26|832.46|834.03|831.23|835.5|832.7|833.91|831.11|0
1661212500000|2022-08-22 23:55:00|833.79|830.99|833.79|830.99|834.52|831.72|833.3|830.5|0
1661212800000|2022-08-23 00:00:00|833.54|830.74|835.74|832.94|835.99|833.19|833.3|830.5|0
1661213100000|2022-08-23 00:05:00|835.99|833.19|835.63|832.83|835.99|833.19|834.4|831.6|0
1661213400000|2022-08-23 00:10:00|835.74|832.94|835.74|832.94|835.99|833.19|835.5|832.7|0
1661213700000|2022-08-23 00:15:00|835.5|832.7|834.03|831.23|836.97|834.17|833.54|830.74|0
1661214000000|2022-08-23 00:20:00|833.79|830.99|834.76|831.96|835.01|832.21|833.3|830.5|0
1661214300000|2022-08-23 00:25:00|834.52|831.72|833.05|830.25|835.25|832.45|832.81|830.01|0
1661214600000|2022-08-23 00:30:00|833.18|830.38|834.4|831.6|835.25|832.45|833.05|830.25|0
1661214900000|2022-08-23 00:35:00|834.52|831.72|835.5|832.7|835.5|832.7|833.91|831.11|0
1661215200000|2022-08-23 00:40:00|835.25|832.45|836.36|833.56|836.48|833.68|835.25|832.45|0
1661215500000|2022-08-23 00:45:00|836.23|833.43|835.74|832.94|836.48|833.68|835.5|832.7|0
1661215800000|2022-08-23 00:50:00|835.99|833.19|839.9|837.1|839.9|837.1|835.99|833.19|0
1661216100000|2022-08-23 00:55:00|839.66|836.86|841.37|838.57|842.11|839.31|839.17|836.37|0
1661216400000|2022-08-23 01:00:00|841.13|838.33|842.6|839.8|842.6|839.8|840.88|838.08|0
1661216700000|2022-08-23 01:05:00|842.35|839.55|838.92|836.12|842.35|839.55|838.68|835.88|0
1661217000000|2022-08-23 01:10:00|838.81|836.01|838.92|836.12|840.52|837.72|838.68|835.88|0
1661217300000|2022-08-23 01:15:00|838.68|835.88|838.43|835.63|839.66|836.86|838.43|835.63|0
1661217600000|2022-08-23 01:20:00|838.56|835.76|836.6|833.8|838.68|835.88|835.74|832.94|0
1661217900000|2022-08-23 01:25:00|836.72|833.92|836.72|833.92|837.45|834.65|836.23|833.43|0
1661218200000|2022-08-23 01:30:00|836.6|833.8|835.98|833.18|837.45|834.65|835.98|833.18|0
1661218500000|2022-08-23 01:35:00|836.23|833.43|839.41|836.61|840.88|838.08|836.23|833.43|0
1661218800000|2022-08-23 01:40:00|838.92|836.12|839.66|836.86|840.39|837.59|838.68|835.88|0
1661219100000|2022-08-23 01:45:00|839.78|836.98|838.68|835.88|840.88|838.08|837.7|834.9|0
1661219400000|2022-08-23 01:50:00|838.43|835.63|839.66|836.86|840.64|837.84|838.43|835.63|0
1661219700000|2022-08-23 01:55:00|839.9|837.1|841.13|838.33|841.62|838.82|839.41|836.61|0
1661220000000|2022-08-23 02:00:00|840.64|837.84|839.41|836.61|840.64|837.84|839.17|836.37|0
1661220300000|2022-08-23 02:05:00|839.66|836.86|839.17|836.37|839.66|836.86|837.7|834.9|0
1661220600000|2022-08-23 02:10:00|839.41|836.61|839.41|836.61|839.9|837.1|838.92|836.12|0
1661220900000|2022-08-23 02:15:00|839.54|836.74|839.9|837.1|839.9|837.1|838.43|835.63|0
1661221200000|2022-08-23 02:20:00|839.78|836.98|839.16|836.36|840.63|837.83|838.92|836.12|0
1661221500000|2022-08-23 02:25:00|838.92|836.12|839.65|836.85|839.9|837.1|838.92|836.12|0
1661221800000|2022-08-23 02:30:00|839.9|837.1|839.41|836.61|840.14|837.34|839.41|836.61|0
1661222100000|2022-08-23 02:35:00|839.16|836.36|837.82|835.02|839.16|836.36|836.96|834.16|0
1661222400000|2022-08-23 02:40:00|837.69|834.89|838.43|835.63|838.43|835.63|837.69|834.89|0
1661222700000|2022-08-23 02:45:00|838.18|835.38|835.49|832.69|838.18|835.38|834.76|831.96|0
1661223000000|2022-08-23 02:50:00|835|832.2|835.49|832.69|835.98|833.18|834.51|831.71|0
1661223300000|2022-08-23 02:55:00|835.37|832.57|835.49|832.69|836.22|833.42|835|832.2|0
1661223600000|2022-08-23 03:00:00|835.24|832.44|836.47|833.67|836.71|833.91|834.51|831.71|0
1661223900000|2022-08-23 03:05:00|836.35|833.55|837.2|834.4|837.2|834.4|835.98|833.18|0
1661224200000|2022-08-23 03:10:00|836.96|834.16|835.73|832.93|837.2|834.4|835.73|832.93|0
1661224500000|2022-08-23 03:15:00|835.49|832.69|836.96|834.16|836.96|834.16|835.49|832.69|0
1661224800000|2022-08-23 03:20:00|836.71|833.91|835.98|833.18|836.84|834.04|835.73|832.93|0
1661225100000|2022-08-23 03:25:00|835.73|832.93|836.96|834.16|836.96|834.16|835.73|832.93|0
1661225400000|2022-08-23 03:30:00|836.71|833.91|837.2|834.4|837.94|835.14|836.71|833.91|0
1661225700000|2022-08-23 03:35:00|837.33|834.53|837.69|834.89|837.94|835.14|836.96|834.16|0
1661226000000|2022-08-23 03:40:00|837.45|834.65|838.18|835.38|838.18|835.38|837.45|834.65|0
1661226300000|2022-08-23 03:45:00|838.43|835.63|839.04|836.24|839.29|836.49|837.94|835.14|0
1661226600000|2022-08-23 03:50:00|838.91|836.11|839.16|836.36|839.4|836.6|838.67|835.87|0
1661226900000|2022-08-23 03:55:00|839.29|836.49|839.16|836.36|839.4|836.6|838.8|836|0
1661227200000|2022-08-23 04:00:00|838.91|836.11|838.8|836|839.16|836.36|837.93|835.13|0
1661227500000|2022-08-23 04:05:00|838.67|835.87|840.14|837.34|840.14|837.34|838.67|835.87|0
1661227800000|2022-08-23 04:10:00|839.89|837.09|840.14|837.34|840.27|837.47|839.65|836.85|0
1661228100000|2022-08-23 04:15:00|839.89|837.09|840.87|838.07|840.87|838.07|839.65|836.85|0
1661228400000|2022-08-23 04:20:00|840.63|837.83|840.63|837.83|840.87|838.07|840.38|837.58|0
1661228700000|2022-08-23 04:25:00|840.38|837.58|840.51|837.71|840.51|837.71|840.14|837.34|0
1661229000000|2022-08-23 04:30:00|840.63|837.83|839.65|836.85|840.63|837.83|839.4|836.6|0
1661229300000|2022-08-23 04:35:00|839.89|837.09|840.63|837.83|840.63|837.83|839.65|836.85|0
1661229600000|2022-08-23 04:40:00|840.87|838.07|840.87|838.07|841.36|838.56|840.87|838.07|0
1661229900000|2022-08-23 04:45:00|841.12|838.32|841.61|838.81|841.61|838.81|841.12|838.32|0
1661230200000|2022-08-23 04:50:00|842.59|839.79|842.1|839.3|842.59|839.79|841.61|838.81|0
1661230500000|2022-08-23 04:55:00|842.22|839.42|843.81|841.01|844.3|841.5|842.1|839.3|0
1661230800000|2022-08-23 05:00:00|843.57|840.77|844.67|841.87|845.04|842.24|842.83|840.03|0
1661231100000|2022-08-23 05:05:00|844.55|841.75|848.71|845.91|848.96|846.16|844.3|841.5|0
1661231400000|2022-08-23 05:10:00|848.47|845.67|848.47|845.67|849.2|846.4|847.24|844.44|0
1661231700000|2022-08-23 05:15:00|848.71|845.91|849.69|846.89|850.92|848.12|848.71|845.91|0
1661232000000|2022-08-23 05:20:00|849.94|847.14|850.18|847.38|851.17|848.37|849.45|846.65|0
1661232300000|2022-08-23 05:25:00|849.94|847.14|850.92|848.12|851.66|848.86|849.94|847.14|0
1661232600000|2022-08-23 05:30:00|850.68|847.88|853.37|850.57|853.62|850.82|850.43|847.63|0
1661232900000|2022-08-23 05:35:00|853.13|850.33|852.39|849.59|853.86|851.06|851.66|848.86|0
1661233200000|2022-08-23 05:40:00|852.15|849.35|849.45|846.65|852.39|849.59|848.96|846.16|0
1661233500000|2022-08-23 05:45:00|849.69|846.89|850.67|847.87|850.92|848.12|849.69|846.89|0
1661233800000|2022-08-23 05:50:00|850.92|848.12|849.94|847.14|851.17|848.37|849.45|846.65|0
1661234100000|2022-08-23 05:55:00|850.18|847.38|850.56|847.76|850.56|847.76|848.71|845.91|0
1661234400000|2022-08-23 06:00:00|850.43|847.63|847.49|844.69|850.43|847.63|846.99|844.19|0
1661234700000|2022-08-23 06:05:00|847.73|844.93|852.88|850.08|852.88|850.08|846.99|844.19|0
1661235000000|2022-08-23 06:10:00|852.64|849.84|860|857.2|860.49|857.69|851.9|849.1|0
1661235300000|2022-08-23 06:15:00|860.25|857.45|859.76|856.96|860.25|857.45|858.41|855.61|0
1661235600000|2022-08-23 06:20:00|860|857.2|861.42|858.62|862.46|859.66|859.51|856.71|0
1661235900000|2022-08-23 06:25:00|861.66|858.86|862.15|859.35|862.4|859.6|859.21|856.41|0
1661236200000|2022-08-23 06:30:00|862.64|859.84|862.89|860.09|863.38|860.58|860.44|857.64|0
1661236500000|2022-08-23 06:35:00|862.64|859.84|867.31|864.51|867.55|864.75|862.4|859.6|0
1661236800000|2022-08-23 06:40:00|867.06|864.26|862.15|859.35|867.06|864.26|862.15|859.35|0
1661237100000|2022-08-23 06:45:00|862.4|859.6|862.64|859.84|864.61|861.81|862.15|859.35|0
1661237400000|2022-08-23 06:50:00|862.4|859.6|860.68|857.88|862.4|859.6|860.32|857.52|0
1661237700000|2022-08-23 06:55:00|860.19|857.39|860.93|858.13|860.93|858.13|859.45|856.65|0
1661238000000|2022-08-23 07:00:00|860.19|857.39|855.28|852.48|861.05|858.25|854.79|851.99|0
1661238300000|2022-08-23 07:05:00|855.08|852.68|849.69|847.29|855.08|852.68|849.69|847.29|0
1661238600000|2022-08-23 07:10:00|848.96|846.56|851.65|849.25|852.14|849.74|848.22|845.82|0
1661238900000|2022-08-23 07:15:00|853.61|851.21|848.96|846.56|853.61|851.21|845.28|842.88|0
1661239200000|2022-08-23 07:20:00|849.08|846.68|842.83|840.43|849.08|846.68|842.59|840.19|0
1661239500000|2022-08-23 07:25:00|843.08|840.68|844.04|841.64|844.75|842.35|841.12|838.72|0
1661239800000|2022-08-23 07:30:00|841.59|839.19|846.86|844.46|847.47|845.07|841.34|838.94|0
1661240100000|2022-08-23 07:35:00|846.74|844.34|844.77|842.37|848.21|845.81|843.79|841.39|0
1661240400000|2022-08-23 07:40:00|844.17|841.77|838.65|836.25|844.17|841.77|838.4|836|0
1661240700000|2022-08-23 07:45:00|838.89|836.49|837.67|835.27|839.38|836.98|835.71|833.31|0
1661241000000|2022-08-23 07:50:00|837.42|835.02|837.17|834.77|839.63|837.23|836.93|834.53|0
1661241300000|2022-08-23 07:55:00|837.55|835.15|837.42|835.02|837.66|835.26|835.46|833.06|0
1661241600000|2022-08-23 08:00:00|836.93|834.53|833.26|830.86|837.17|834.77|833.01|830.61|0
1661241900000|2022-08-23 08:05:00|833.5|831.1|833.01|830.61|834.97|832.57|831.05|828.65|0
1661242200000|2022-08-23 08:10:00|832.77|830.37|832.23|829.83|833.01|830.61|829.09|826.69|0
1661242500000|2022-08-23 08:15:00|831.98|829.58|830.51|828.11|832.47|830.07|830.02|827.62|0
1661242800000|2022-08-23 08:20:00|830.76|828.36|832.23|829.83|833.58|831.18|830.02|827.62|0
1661243100000|2022-08-23 08:25:00|832.11|829.71|834.92|832.52|834.92|832.52|831.98|829.58|0
1661243400000|2022-08-23 08:30:00|835.17|832.77|832.72|830.32|836.15|833.75|832.47|830.07|0
1661243700000|2022-08-23 08:35:00|832.23|829.83|832.23|829.83|833.94|831.54|832.23|829.83|0
1661244000000|2022-08-23 08:40:00|831.86|829.46|833.45|831.05|833.45|831.05|831.25|828.85|0
1661244300000|2022-08-23 08:45:00|833.21|830.81|835.16|832.76|835.16|832.76|832.47|830.07|0
1661244600000|2022-08-23 08:50:00|835.41|833.01|835.3|832.9|835.79|833.39|834.67|832.27|0
1661244900000|2022-08-23 08:55:00|835.54|833.14|837.09|834.69|837.34|834.94|835.05|832.65|0
1661245200000|2022-08-23 09:00:00|837.34|834.94|837.58|835.18|838.32|835.92|836.48|834.08|0
1661245500000|2022-08-23 09:05:00|837.83|835.43|834.64|832.24|838.07|835.67|833.91|831.51|0
1661245800000|2022-08-23 09:10:00|834.89|832.49|837.09|834.69|837.09|834.69|834.64|832.24|0
1661246100000|2022-08-23 09:15:00|836.85|834.45|837.58|835.18|838.07|835.67|835.62|833.22|0
1661246400000|2022-08-23 09:20:00|837.83|835.43|838.56|836.16|838.56|836.16|837.22|834.82|0
1661246700000|2022-08-23 09:25:00|838.81|836.41|839.54|837.14|839.79|837.39|838.56|836.16|0
1661247000000|2022-08-23 09:30:00|839.79|837.39|839.54|837.14|839.79|837.39|838.56|836.16|0
1661247300000|2022-08-23 09:35:00|839.42|837.02|840.65|838.25|841.01|838.61|838.81|836.41|0
1661247600000|2022-08-23 09:40:00|840.77|838.37|839.3|836.9|840.77|838.37|839.3|836.9|0
1661247900000|2022-08-23 09:45:00|839.42|837.02|834.88|832.48|839.42|837.02|834.39|831.99|0
1661248200000|2022-08-23 09:50:00|834.77|832.37|834.15|831.75|835.37|832.97|833.66|831.26|0
1661248500000|2022-08-23 09:55:00|833.9|831.5|832.92|830.52|834.39|831.99|832.43|830.03|0
1661248800000|2022-08-23 10:00:00|833.17|830.77|834.88|832.48|834.88|832.48|832.92|830.52|0
1661249100000|2022-08-23 10:05:00|834.64|832.24|837.09|834.69|837.58|835.18|834.39|831.99|0
1661249400000|2022-08-23 10:10:00|836.84|834.44|837.33|834.93|838.56|836.16|836.84|834.44|0
1661249700000|2022-08-23 10:15:00|837.09|834.69|840.03|837.63|840.03|837.63|837.09|834.69|0
1661250000000|2022-08-23 10:20:00|840.27|837.87|842.56|840.16|842.8|840.4|840.27|837.87|0
1661250300000|2022-08-23 10:25:00|842.8|840.4|843.29|840.89|843.54|841.14|841.58|839.18|0
1661250600000|2022-08-23 10:30:00|843.05|840.65|842.8|840.4|843.05|840.65|840.35|837.95|0
1661250900000|2022-08-23 10:35:00|843.05|840.65|841.33|838.93|843.05|840.65|841.33|838.93|0
1661251200000|2022-08-23 10:40:00|841.09|838.69|835.21|832.81|841.09|838.69|835.21|832.81|0
1661251500000|2022-08-23 10:45:00|835.33|832.93|837.66|835.26|837.66|835.26|834.72|832.32|0
1661251800000|2022-08-23 10:50:00|837.9|835.5|837.9|835.5|839.37|836.97|837.41|835.01|0
1661252100000|2022-08-23 10:55:00|838.15|835.75|840.6|838.2|840.6|838.2|837.17|834.77|0
1661252400000|2022-08-23 11:00:00|840.84|838.44|841.82|839.42|841.82|839.42|838.27|835.87|0
1661252700000|2022-08-23 11:05:00|841.58|839.18|843.29|840.89|844.15|841.75|841.58|839.18|0
1661253000000|2022-08-23 11:10:00|843.54|841.14|842.31|839.91|844.76|842.36|842.31|839.91|0
1661253300000|2022-08-23 11:15:00|842.56|840.16|841.82|839.42|843.29|840.89|841.58|839.18|0
1661253600000|2022-08-23 11:20:00|841.58|839.18|841.33|838.93|841.82|839.42|840.35|837.95|0
1661253900000|2022-08-23 11:25:00|841.57|839.17|842.8|840.4|844.03|841.63|841.08|838.68|0
1661254200000|2022-08-23 11:30:00|842.56|840.16|842.8|840.4|842.8|840.4|840.59|838.19|0
1661254500000|2022-08-23 11:35:00|843.05|840.65|841.21|838.81|843.54|841.14|840.84|838.44|0
1661254800000|2022-08-23 11:40:00|841.33|838.93|841.82|839.42|842.19|839.79|841.08|838.68|0
1661255100000|2022-08-23 11:45:00|841.57|839.17|839.61|837.21|843.54|841.14|839.37|836.97|0
1661255400000|2022-08-23 11:50:00|839.74|837.34|837.65|835.25|840.84|838.44|835.94|833.54|0
1661255700000|2022-08-23 11:55:00|837.9|835.5|837.16|834.76|839.37|836.97|836.92|834.52|0
1661256000000|2022-08-23 12:00:00|836.92|834.52|837.16|834.76|838.88|836.48|836.67|834.27|0
1661256300000|2022-08-23 12:05:00|836.92|834.52|838.27|835.87|838.88|836.48|836.43|834.03|0
1661256600000|2022-08-23 12:10:00|838.39|835.99|839.61|837.21|840.35|837.95|838.14|835.74|0
1661256900000|2022-08-23 12:15:00|839.49|837.09|840.59|838.19|841.57|839.17|839.37|836.97|0
1661257200000|2022-08-23 12:20:00|840.35|837.95|842.06|839.66|843.53|841.13|839.86|837.46|0
1661257500000|2022-08-23 12:25:00|841.82|839.42|839.86|837.46|842.55|840.15|839.86|837.46|0
1661257800000|2022-08-23 12:30:00|839.37|836.97|841.82|839.42|844.02|841.62|838.88|836.48|0
1661258100000|2022-08-23 12:35:00|841.94|839.54|847.7|845.3|847.95|845.55|841.82|839.42|0
1661258400000|2022-08-23 12:40:00|847.46|845.06|845.49|843.09|847.7|845.3|844.02|841.62|0
1661258700000|2022-08-23 12:45:00|845.62|843.22|847.21|844.81|847.46|845.06|844.02|841.62|0
1661259000000|2022-08-23 12:50:00|847.46|845.06|846.23|843.83|848.93|846.53|845.74|843.34|0
1661259300000|2022-08-23 12:55:00|845.98|843.58|847.46|845.06|848.44|846.04|845.49|843.09|0
1661259600000|2022-08-23 13:00:00|847.34|844.94|852.12|849.72|852.36|849.96|847.21|844.81|0
1661259900000|2022-08-23 13:05:00|851.87|849.47|849.91|847.51|852.36|849.96|848.93|846.53|0
1661260200000|2022-08-23 13:10:00|849.66|847.26|849.66|847.26|851.87|849.47|849.66|847.26|0
1661260500000|2022-08-23 13:15:00|849.91|847.51|849.91|847.51|850.64|848.24|849.66|847.26|0
1661260800000|2022-08-23 13:20:00|850.15|847.75|846.96|844.56|850.64|848.24|846.47|844.07|0
1661261100000|2022-08-23 13:25:00|846.72|844.32|849.17|846.77|849.66|847.26|845.74|843.34|0
1661261400000|2022-08-23 13:30:00|848.93|846.53|842.76|840.36|849.91|847.51|841.05|838.65|0
1661261700000|2022-08-23 13:35:00|842.52|840.12|846.44|844.04|846.44|844.04|838.84|836.44|0
1661262000000|2022-08-23 13:40:00|846.69|844.29|853.56|851.16|853.81|851.41|843.01|840.61|0
1661262300000|2022-08-23 13:45:00|849.63|847.23|841.54|839.14|852.33|849.93|839.82|837.42|0
1661262600000|2022-08-23 13:50:00|840.55|838.15|836.62|834.22|841.54|839.14|833.2|830.8|0
1661262900000|2022-08-23 13:55:00|836.37|833.97|839.07|836.67|840.79|838.39|834.17|831.77|0
1661263200000|2022-08-23 14:00:00|839.2|836.8|842.99|840.59|843.73|841.33|834.66|832.26|0
1661263500000|2022-08-23 14:05:00|842.26|839.86|828.78|826.38|842.26|839.86|828.78|826.38|0
1661263800000|2022-08-23 14:10:00|829.02|826.62|826.33|823.93|829.51|827.11|824.13|821.73|0
1661264100000|2022-08-23 14:15:00|826.82|824.42|829.02|826.62|831.47|829.07|825.11|822.71|0
1661264400000|2022-08-23 14:20:00|829.15|826.75|830.25|827.85|830.49|828.09|825.84|823.44|0
1661264700000|2022-08-23 14:25:00|830.49|828.09|837.84|835.44|837.84|835.44|830|827.6|0
1661265000000|2022-08-23 14:30:00|837.6|835.2|830.98|828.58|838.58|836.18|829.51|827.11|0
1661265300000|2022-08-23 14:35:00|830.49|828.09|840.29|837.89|840.29|837.89|829.51|827.11|0
1661265600000|2022-08-23 14:40:00|840.54|838.14|838.54|836.14|842.99|840.59|837.35|834.95|0
1661265900000|2022-08-23 14:45:00|838.67|836.27|837.56|835.16|841.98|839.58|836.34|833.94|0
1661266200000|2022-08-23 14:50:00|837.32|834.92|844.08|841.68|845.06|842.66|834.87|832.47|0
1661266500000|2022-08-23 14:55:00|844.82|842.42|848.99|846.59|849.73|847.33|844.33|841.93|0
1661266800000|2022-08-23 15:00:00|848.75|846.35|852.92|850.52|857.1|854.7|847.52|845.12|0
1661267100000|2022-08-23 15:05:00|853.41|851.01|852.59|850.19|855.38|852.98|851.12|848.72|0
1661267400000|2022-08-23 15:10:00|852.84|850.44|848.18|845.78|853.33|850.93|847.69|845.29|0
1661267700000|2022-08-23 15:15:00|848.42|846.02|844.74|842.34|848.42|846.02|843.03|840.63|0
1661268000000|2022-08-23 15:20:00|844.99|842.59|845.48|843.08|846.95|844.55|843.02|840.62|0
1661268300000|2022-08-23 15:25:00|844.5|842.1|849.89|847.49|850.14|847.74|844.5|842.1|0
1661268600000|2022-08-23 15:30:00|849.65|847.25|848.18|845.78|849.89|847.49|845.97|843.57|0
1661268900000|2022-08-23 15:35:00|847.44|845.04|844.25|841.85|847.44|845.04|842.78|840.38|0
1661269200000|2022-08-23 15:40:00|844|841.6|848.18|845.78|850.38|847.98|843.51|841.11|0
1661269500000|2022-08-23 15:45:00|847.93|845.53|845.97|843.57|848.18|845.78|844.25|841.85|0
1661269800000|2022-08-23 15:50:00|845.72|843.32|846.7|844.3|848.42|846.02|843.51|841.11|0
1661270100000|2022-08-23 15:55:00|846.95|844.55|848.67|846.27|851.37|848.97|846.95|844.55|0
1661270400000|2022-08-23 16:00:00|848.42|846.02|852.1|849.7|854.07|851.67|848.06|845.66|0
1661270700000|2022-08-23 16:05:00|852.35|849.95|848.66|846.26|854.31|851.91|848.66|846.26|0
1661271000000|2022-08-23 16:10:00|848.42|846.02|850.87|848.47|851.61|849.21|848.42|846.02|0
1661271300000|2022-08-23 16:15:00|850.63|848.23|856.03|853.63|857.01|854.61|850.14|847.74|0
1661271600000|2022-08-23 16:20:00|855.78|853.38|858.98|856.58|859.96|857.56|855.54|853.14|0
1661271900000|2022-08-23 16:25:00|859.22|856.82|859.47|857.07|860.21|857.81|854.31|851.91|0
1661272200000|2022-08-23 16:30:00|859.96|857.56|854.8|852.4|859.96|857.56|854.8|852.4|0
1661272500000|2022-08-23 16:35:00|855.05|852.65|849.15|846.75|855.29|852.89|848.66|846.26|0
1661272800000|2022-08-23 16:40:00|849.4|847|848.55|846.15|850.63|848.23|847.44|845.04|0
1661273100000|2022-08-23 16:45:00|848.66|846.26|850.87|848.47|850.87|848.47|847.68|845.28|0
1661273400000|2022-08-23 16:50:00|851.12|848.72|848.66|846.26|851.49|849.09|847.68|845.28|0
1661273700000|2022-08-23 16:55:00|849.15|846.75|846.94|844.54|849.89|847.49|845.96|843.56|0
1661274000000|2022-08-23 17:00:00|847.19|844.79|846.7|844.3|847.93|845.53|845.47|843.07|0
1661274300000|2022-08-23 17:05:00|846.83|844.43|850.38|847.98|851.61|849.21|846.83|844.43|0
1661274600000|2022-08-23 17:10:00|850.63|848.23|848.66|846.26|853.33|850.93|848.66|846.26|0
1661274900000|2022-08-23 17:15:00|848.42|846.02|850.13|847.73|850.62|848.22|845.72|843.32|0
1661275200000|2022-08-23 17:20:00|850.38|847.98|852.1|849.7|852.34|849.94|847.92|845.52|0
1661275500000|2022-08-23 17:25:00|852.59|850.19|844.98|842.58|852.59|850.19|843.51|841.11|0
1661275800000|2022-08-23 17:30:00|844.74|842.34|842.53|840.13|844.74|842.34|842.28|839.88|0
1661276100000|2022-08-23 17:35:00|843.02|840.62|848.17|845.77|848.66|846.26|843.02|840.62|0
1661276400000|2022-08-23 17:40:00|847.92|845.52|849.15|846.75|849.89|847.49|846.21|843.81|0
1661276700000|2022-08-23 17:45:00|849.4|847|850.87|848.47|852.1|849.7|848.66|846.26|0
1661277000000|2022-08-23 17:50:00|851.36|848.96|854.55|852.15|857.25|854.85|851.36|848.96|0
1661277300000|2022-08-23 17:55:00|854.06|851.66|853.32|850.92|855.53|853.13|851.85|849.45|0
1661277600000|2022-08-23 18:00:00|853.57|851.17|854.55|852.15|856.02|853.62|853.57|851.17|0
1661277900000|2022-08-23 18:05:00|854.31|851.91|851.85|849.45|855.04|852.64|850.87|848.47|0
1661278200000|2022-08-23 18:10:00|852.1|849.7|852.59|850.19|854.55|852.15|851.6|849.2|0
1661278500000|2022-08-23 18:15:00|852.34|849.94|849.64|847.24|853.08|850.68|849.15|846.75|0
1661278800000|2022-08-23 18:20:00|849.39|846.99|845.96|843.56|849.89|847.49|845.96|843.56|0
1661279100000|2022-08-23 18:25:00|846.2|843.8|846.94|844.54|848.41|846.01|846.2|843.8|0
1661279400000|2022-08-23 18:30:00|846.69|844.29|850.13|847.73|850.62|848.22|845.96|843.56|0
1661279700000|2022-08-23 18:35:00|850.38|847.98|847.92|845.52|850.62|848.22|847.68|845.28|0
1661280000000|2022-08-23 18:40:00|848.29|845.89|847.68|845.28|850.13|847.73|845.47|843.07|0
1661280300000|2022-08-23 18:45:00|847.92|845.52|850.37|847.97|851.85|849.45|847.92|845.52|0
1661280600000|2022-08-23 18:50:00|850.62|848.22|852.58|850.18|853.08|850.68|850.37|847.97|0
1661280900000|2022-08-23 18:55:00|852.34|849.94|849.39|846.99|852.83|850.43|848.65|846.25|0
1661281200000|2022-08-23 19:00:00|849.63|847.23|846.19|843.79|849.88|847.48|845.21|842.81|0
1661281500000|2022-08-23 19:05:00|845.95|843.55|845.21|842.81|847.67|845.27|844.96|842.56|0
1661281800000|2022-08-23 19:10:00|845.45|843.05|847.91|845.51|848.4|846|844.23|841.83|0
1661282100000|2022-08-23 19:15:00|848.16|845.76|843.24|840.84|848.16|845.76|843|840.6|0
1661282400000|2022-08-23 19:20:00|843|840.6|847.17|844.77|847.42|845.02|843|840.6|0
1661282700000|2022-08-23 19:25:00|847.42|845.02|847.17|844.77|848.4|846|846.19|843.79|0
1661283000000|2022-08-23 19:30:00|846.93|844.53|847.91|845.51|849.88|847.48|845.94|843.54|0
1661283300000|2022-08-23 19:35:00|848.4|846|850.61|848.21|851.35|848.95|847.91|845.51|0
1661283600000|2022-08-23 19:40:00|850.86|848.46|847.66|845.26|850.86|848.46|845.7|843.3|0
1661283900000|2022-08-23 19:45:00|848.65|846.25|850.86|848.46|853.07|850.67|848.65|846.25|0
1661284200000|2022-08-23 19:50:00|851.11|848.71|852.09|849.69|856.02|853.62|850.86|848.46|0
1661284500000|2022-08-23 19:55:00|852.34|849.94|855.78|853.38|855.78|853.38|849.63|847.23|0
1661284800000|2022-08-23 20:00:00|853.32|850.92|856.76|854.36|857.25|854.85|852.09|849.69|0
1661285100000|2022-08-23 20:05:00|857.01|854.61|857.01|854.61|857.5|855.1|856.02|853.62|0
1661285400000|2022-08-23 20:10:00|856.76|854.36|856.02|853.62|857.25|854.85|855.78|853.38|0
1661285700000|2022-08-23 20:15:00|856.47|853.67|856.22|853.42|856.47|853.67|856.22|853.42|0
1661286000000|2022-08-23 20:20:00|855.98|853.18|855.73|852.93|855.98|853.18|855.24|852.44|0
1661286300000|2022-08-23 20:25:00|855.98|853.18|855.49|852.69|856.72|853.92|855.49|852.69|0
1661286600000|2022-08-23 20:30:00|855.61|852.81|856.72|853.92|856.72|853.92|855.61|852.81|0
1661286900000|2022-08-23 20:35:00|856.71|853.91|856.71|853.91|856.96|854.16|856.47|853.67|0
1661287200000|2022-08-23 20:40:00|856.47|853.67|857.21|854.41|857.21|854.41|856.47|853.67|0
1661287500000|2022-08-23 20:45:00|856.96|854.16|857.45|854.65|857.7|854.9|856.71|853.91|0
1661287800000|2022-08-23 20:50:00|857.21|854.41|856.71|853.91|857.7|854.9|856.71|853.91|0
1661288100000|2022-08-23 20:55:00|856.47|853.67|857.33|854.53|857.83|855.03|856.47|853.67|0
1661288400000|2022-08-23 21:00:00|857.2|854.4|857.05|854.25|857.3|854.5|857.05|854.25|0
1661288700000|2022-08-23 21:05:00|857.09|854.29|857.37|854.57|857.37|854.57|857.02|854.22|0
1661289000000|2022-08-23 21:10:00|857.26|854.46|857.33|854.53|857.63|854.83|857.23|854.43|0
1661289300000|2022-08-23 21:15:00|857.44|854.64|857.33|854.53|857.87|855.07|857.33|854.53|0
1661289600000|2022-08-23 21:20:00|857.26|854.46|857.22|854.42|857.26|854.46|857.22|854.42|0
1661289900000|2022-08-23 21:25:00|857.12|854.32|857.22|854.42|857.41|854.61|857.09|854.29|0
1661290200000|2022-08-23 21:30:00|857.26|854.46|857.41|854.61|857.48|854.68|857.26|854.46|0
1661290500000|2022-08-23 21:35:00|857.44|854.64|857.48|854.68|857.74|854.94|857.37|854.57|0
1661290800000|2022-08-23 21:40:00|857.44|854.64|857.44|854.64|857.44|854.64|857.44|854.64|0
1661291100000|2022-08-23 21:45:00|857.33|854.53|857.48|854.68|857.48|854.68|857.15|854.35|0
1661291400000|2022-08-23 21:50:00|857.74|854.94|857.74|854.94|857.74|854.94|857.74|854.94|0
1661291700000|2022-08-23 21:55:00|857.48|854.68|857.37|854.57|857.48|854.68|857.19|854.39|0
1661292000000|2022-08-23 22:00:00|858.56|855.76|855.86|853.06|858.56|855.76|855.24|852.44|0
1661292300000|2022-08-23 22:05:00|855.73|852.93|854.5|851.7|855.73|852.93|854.5|851.7|0
1661292600000|2022-08-23 22:10:00|854.38|851.58|854.99|852.19|854.99|852.19|854|851.2|0
1661292900000|2022-08-23 22:15:00|854.74|851.94|854.25|851.45|854.74|851.94|854|851.2|0
1661293200000|2022-08-23 22:20:00|854.5|851.7|854.5|851.7|854.74|851.94|854|851.2|0
1661293500000|2022-08-23 22:25:00|854.74|851.94|854.99|852.19|855.23|852.43|854.5|851.7|0
1661293800000|2022-08-23 22:30:00|854.5|851.7|856.22|853.42|856.22|853.42|854.25|851.45|0
1661294100000|2022-08-23 22:35:00|855.97|853.17|855.61|852.81|856.22|853.42|855.23|852.43|0
1661294400000|2022-08-23 22:40:00|855.48|852.68|854.5|851.7|855.48|852.68|854.5|851.7|0
1661294700000|2022-08-23 22:45:00|854.62|851.82|854.25|851.45|854.62|851.82|853.76|850.96|0
1661295000000|2022-08-23 22:50:00|854.13|851.33|854.25|851.45|854.5|851.7|854|851.2|0
1661295300000|2022-08-23 22:55:00|854.38|851.58|854.49|851.69|854.74|851.94|854.38|851.58|0
1661295600000|2022-08-23 23:00:00|854.25|851.45|854|851.2|854.49|851.69|853.26|850.46|0
1661295900000|2022-08-23 23:05:00|853.88|851.08|853.02|850.22|853.88|851.08|852.77|849.97|0
1661296200000|2022-08-23 23:10:00|853.26|850.46|853.51|850.71|854|851.2|853.26|850.46|0
1661296500000|2022-08-23 23:15:00|853.39|850.59|853.02|850.22|853.51|850.71|852.77|849.97|0
1661296800000|2022-08-23 23:20:00|853.15|850.35|852.77|849.97|853.26|850.46|852.53|849.73|0
1661297100000|2022-08-23 23:25:00|853.02|850.22|854|851.2|854|851.2|852.77|849.97|0
1661297400000|2022-08-23 23:30:00|854.13|851.33|855.48|852.68|856.22|853.42|854.13|851.33|0
1661297700000|2022-08-23 23:35:00|855.72|852.92|855.11|852.31|855.97|853.17|854.87|852.07|0
1661298000000|2022-08-23 23:40:00|854.98|852.18|855.48|852.68|856.22|853.42|854.98|852.18|0
1661298300000|2022-08-23 23:45:00|855.6|852.8|855.48|852.68|856.46|853.66|855.48|852.68|0
1661298600000|2022-08-23 23:50:00|855.23|852.43|857.44|854.64|857.69|854.89|855.23|852.43|0
1661298900000|2022-08-23 23:55:00|857.69|854.89|856.46|853.66|857.69|854.89|856.46|853.66|0
1661299200000|2022-08-24 00:00:00|856.21|853.41|855.72|852.92|857.94|855.14|854|851.2|0
1661299500000|2022-08-24 00:05:00|855.6|852.8|855.6|852.8|856.59|853.79|854.74|851.94|0
1661299800000|2022-08-24 00:10:00|855.72|852.92|855.85|853.05|857.94|855.14|855.48|852.68|0
1661300100000|2022-08-24 00:15:00|855.97|853.17|855.97|853.17|857.2|854.4|854.74|851.94|0
1661300400000|2022-08-24 00:20:00|856.1|853.3|857.44|854.64|857.69|854.89|855.72|852.92|0
1661300700000|2022-08-24 00:25:00|857.57|854.77|856.95|854.15|857.69|854.89|856.71|853.91|0
1661301000000|2022-08-24 00:30:00|857.08|854.28|857.32|854.52|857.44|854.64|855.47|852.67|0
1661301300000|2022-08-24 00:35:00|857.44|854.64|859.41|856.61|859.41|856.61|857.2|854.4|0
1661301600000|2022-08-24 00:40:00|859.29|856.49|860.15|857.35|860.15|857.35|858.43|855.63|0
1661301900000|2022-08-24 00:45:00|859.9|857.1|857.93|855.13|859.9|857.1|857.69|854.89|0
1661302200000|2022-08-24 00:50:00|857.82|855.02|857.69|854.89|858.43|855.63|857.69|854.89|0
1661302500000|2022-08-24 00:55:00|857.82|855.02|858.67|855.87|858.67|855.87|856.95|854.15|0
1661302800000|2022-08-24 01:00:00|858.92|856.12|859.41|856.61|859.66|856.86|858.43|855.63|0
1661303100000|2022-08-24 01:05:00|859.16|856.36|859.41|856.61|860.15|857.35|858.8|856|0
1661303400000|2022-08-24 01:10:00|859.66|856.86|859.66|856.86|860.15|857.35|858.92|856.12|0
1661303700000|2022-08-24 01:15:00|859.16|856.36|858.92|856.12|859.16|856.36|858.06|855.26|0
1661304000000|2022-08-24 01:20:00|859.16|856.36|859.16|856.36|859.66|856.86|858.67|855.87|0
1661304300000|2022-08-24 01:25:00|858.92|856.12|860.15|857.35|860.15|857.35|858.43|855.63|0
1661304600000|2022-08-24 01:30:00|859.9|857.1|859.9|857.1|860.15|857.35|859.66|856.86|0
1661304900000|2022-08-24 01:35:00|860.15|857.35|858.92|856.12|860.15|857.35|858.92|856.12|0
1661305200000|2022-08-24 01:40:00|859.16|856.36|862.86|860.06|863.84|861.04|859.16|856.36|0
1661305500000|2022-08-24 01:45:00|863.1|860.3|865.81|863.01|866.3|863.5|862.61|859.81|0
1661305800000|2022-08-24 01:50:00|865.69|862.89|866.3|863.5|869.26|866.46|865.56|862.76|0
1661306100000|2022-08-24 01:55:00|866.55|863.75|866.06|863.26|868.27|865.47|865.56|862.76|0
1661306400000|2022-08-24 02:00:00|865.81|863.01|864.82|862.02|866.3|863.5|864.58|861.78|0
1661306700000|2022-08-24 02:05:00|864.71|861.91|866.3|863.5|866.3|863.5|864.58|861.78|0
1661307000000|2022-08-24 02:10:00|866.06|863.26|866.55|863.75|868.03|865.23|866.06|863.26|0
1661307300000|2022-08-24 02:15:00|866.3|863.5|865.56|862.76|866.68|863.88|865.32|862.52|0
1661307600000|2022-08-24 02:20:00|865.32|862.52|865.32|862.52|866.55|863.75|864.58|861.78|0
1661307900000|2022-08-24 02:25:00|865.44|862.64|865.56|862.76|865.56|862.76|864.82|862.02|0
1661308200000|2022-08-24 02:30:00|865.81|863.01|866.3|863.5|867.53|864.73|865.81|863.01|0
1661308500000|2022-08-24 02:35:00|866.55|863.75|868.27|865.47|868.77|865.97|866.55|863.75|0
1661308800000|2022-08-24 02:40:00|868.03|865.23|870.49|867.69|870.49|867.69|867.53|864.73|0
1661309100000|2022-08-24 02:45:00|870.24|867.44|870.24|867.44|870.98|868.18|868.76|865.96|0
1661309400000|2022-08-24 02:50:00|870|867.2|870|867.2|870.49|867.69|869.5|866.7|0
1661309700000|2022-08-24 02:55:00|869.75|866.95|869.26|866.46|870.74|867.94|869.01|866.21|0
1661310000000|2022-08-24 03:00:00|869.01|866.21|869.75|866.95|870|867.2|868.76|865.96|0
1661310300000|2022-08-24 03:05:00|869.63|866.83|869.14|866.34|869.75|866.95|868.02|865.22|0
1661310600000|2022-08-24 03:10:00|869.01|866.21|868.52|865.72|869.26|866.46|868.27|865.47|0
1661310900000|2022-08-24 03:15:00|868.76|865.96|868.76|865.96|869.01|866.21|868.27|865.47|0
1661311200000|2022-08-24 03:20:00|868.65|865.85|869.26|866.46|870|867.2|868.27|865.47|0
1661311500000|2022-08-24 03:25:00|869.5|866.7|869.5|866.7|870.24|867.44|869.26|866.46|0
1661311800000|2022-08-24 03:30:00|869.75|866.95|868.52|865.72|869.75|866.95|868.02|865.22|0
1661312100000|2022-08-24 03:35:00|868.4|865.6|868.52|865.72|869.01|866.21|868.27|865.47|0
1661312400000|2022-08-24 03:40:00|868.27|865.47|868.76|865.96|868.76|865.96|868.02|865.22|0
1661312700000|2022-08-24 03:45:00|868.52|865.72|869.01|866.21|869.26|866.46|868.27|865.47|0
1661313000000|2022-08-24 03:50:00|869.14|866.34|868.27|865.47|869.5|866.7|868.02|865.22|0
1661313300000|2022-08-24 03:55:00|868.52|865.72|869.01|866.21|869.01|866.21|868.52|865.72|0
1661313600000|2022-08-24 04:00:00|869.25|866.45|869.75|866.95|869.99|867.19|869.25|866.45|0
1661313900000|2022-08-24 04:05:00|869.99|867.19|869.99|867.19|870.24|867.44|869.25|866.45|0
1661314200000|2022-08-24 04:10:00|870.49|867.69|870.73|867.93|871.47|868.67|870.49|867.69|0
1661314500000|2022-08-24 04:15:00|870.49|867.69|869.25|866.45|870.73|867.93|869.01|866.21|0
1661314800000|2022-08-24 04:20:00|869.01|866.21|868.27|865.47|869.01|866.21|867.78|864.98|0
1661315100000|2022-08-24 04:25:00|868.02|865.22|868.27|865.47|868.51|865.71|867.78|864.98|0
1661315400000|2022-08-24 04:30:00|868.51|865.71|868.27|865.47|868.51|865.71|868.02|865.22|0
1661315700000|2022-08-24 04:35:00|868.02|865.22|867.95|865.15|869.09|866.29|867.59|864.79|0
1661316000000|2022-08-24 04:40:00|868.2|865.4|865.98|863.18|868.44|865.64|865.98|863.18|0
1661316300000|2022-08-24 04:45:00|866.23|863.43|865|862.2|866.47|863.67|865|862.2|0
1661316600000|2022-08-24 04:50:00|865.13|862.33|861.31|858.51|865.13|862.33|861.06|858.26|0
1661316900000|2022-08-24 04:55:00|861.06|858.26|860.82|858.02|861.55|858.75|859.59|856.79|0
1661317200000|2022-08-24 05:00:00|860.57|857.77|861.31|858.51|861.31|858.51|860.08|857.28|0
1661317500000|2022-08-24 05:05:00|861.06|858.26|861.8|859|862.04|859.24|860.32|857.52|0
1661317800000|2022-08-24 05:10:00|861.93|859.13|862.04|859.24|862.29|859.49|861.06|858.26|0
1661318100000|2022-08-24 05:15:00|861.93|859.13|862.78|859.98|863.03|860.23|861.31|858.51|0
1661318400000|2022-08-24 05:20:00|863.03|860.23|862.54|859.74|863.03|860.23|861.55|858.75|0
1661318700000|2022-08-24 05:25:00|862.29|859.49|861.06|858.26|862.78|859.98|861.06|858.26|0
1661319000000|2022-08-24 05:30:00|861.31|858.51|860.32|857.52|861.8|859|859.34|856.54|0
1661319300000|2022-08-24 05:35:00|860.08|857.28|859.83|857.03|860.57|857.77|859.34|856.54|0
1661319600000|2022-08-24 05:40:00|859.58|856.78|859.58|856.78|860.57|857.77|859.58|856.78|0
1661319900000|2022-08-24 05:45:00|859.83|857.03|859.96|857.16|860.32|857.52|858.6|855.8|0
1661320200000|2022-08-24 05:50:00|859.83|857.03|861.31|858.51|861.31|858.51|859.58|856.78|0
1661320500000|2022-08-24 05:55:00|861.19|858.39|860.69|857.89|861.3|858.5|860.32|857.52|0
1661320800000|2022-08-24 06:00:00|860.57|857.77|858.35|855.55|860.81|858.01|858.11|855.31|0
1661321100000|2022-08-24 06:05:00|858.11|855.31|856.14|853.34|858.35|855.55|856.14|853.34|0
1661321400000|2022-08-24 06:10:00|856.39|853.59|858.85|856.05|859.09|856.29|856.39|853.59|0
1661321700000|2022-08-24 06:15:00|858.48|855.68|860.32|857.52|860.32|857.52|858.35|855.55|0
1661322000000|2022-08-24 06:20:00|860.45|857.65|862.53|859.73|863.65|860.85|860.32|857.52|0
1661322300000|2022-08-24 06:25:00|862.42|859.62|862.78|859.98|863.03|860.23|861.8|859|0
1661322600000|2022-08-24 06:30:00|863.03|860.23|863.52|860.72|864.75|861.95|862.53|859.73|0
1661322900000|2022-08-24 06:35:00|863.02|860.22|860.94|858.14|863.52|860.72|860.81|858.01|0
1661323200000|2022-08-24 06:40:00|861.06|858.26|861.68|858.88|862.66|859.86|860.57|857.77|0
1661323500000|2022-08-24 06:45:00|861.55|858.75|862.78|859.98|862.78|859.98|860.81|858.01|0
1661323800000|2022-08-24 06:50:00|862.91|860.11|860.81|858.01|863.76|860.96|860.69|857.89|0
1661324100000|2022-08-24 06:55:00|861.06|858.26|860.81|858.01|861.06|858.26|859.34|856.54|0
1661324400000|2022-08-24 07:00:00|861.55|858.75|857.86|855.06|863.27|860.47|856.63|853.83|0
1661324700000|2022-08-24 07:05:00|857.17|854.77|858.77|856.37|859.13|856.73|856.18|853.78|0
1661325000000|2022-08-24 07:10:00|858.64|856.24|857.54|855.14|859.87|857.47|853.48|851.08|0
1661325300000|2022-08-24 07:15:00|857.91|855.51|861.48|859.08|861.72|859.32|857.41|855.01|0
1661325600000|2022-08-24 07:20:00|861.59|859.19|864.92|862.52|866.27|863.87|861.59|859.19|0
1661325900000|2022-08-24 07:25:00|865.28|862.88|867.38|864.98|868.48|866.08|865.28|862.88|0
1661326200000|2022-08-24 07:30:00|867.25|864.85|872.91|870.51|873.9|871.5|867.25|864.85|0
1661326500000|2022-08-24 07:35:00|873.16|870.76|866.51|864.11|873.16|870.76|866.51|864.11|0
1661326800000|2022-08-24 07:40:00|866.27|863.87|866.15|863.75|867.25|864.85|864.18|861.78|0
1661327100000|2022-08-24 07:45:00|866.51|864.11|863.69|861.29|867.25|864.85|862.82|860.42|0
1661327400000|2022-08-24 07:50:00|863.81|861.41|864.3|861.9|866.64|864.24|863.81|861.41|0
1661327700000|2022-08-24 07:55:00|864.54|862.14|866.15|863.75|868.23|865.83|864.3|861.9|0
1661328000000|2022-08-24 08:00:00|866.02|863.62|863.07|860.67|867|864.6|861.97|859.57|0
1661328300000|2022-08-24 08:05:00|863.19|860.79|860.98|858.58|863.56|861.16|860.61|858.21|0
1661328600000|2022-08-24 08:10:00|860.85|858.45|858.15|855.75|861.84|859.44|858.15|855.75|0
1661328900000|2022-08-24 08:15:00|858.39|855.99|858.15|855.75|860.61|858.21|857.9|855.5|0
1661329200000|2022-08-24 08:20:00|857.9|855.5|856.92|854.52|859.01|856.61|856.67|854.27|0
1661329500000|2022-08-24 08:25:00|857.05|854.65|857.41|855.01|857.66|855.26|856.18|853.78|0
1661329800000|2022-08-24 08:30:00|857.66|855.26|852.13|849.73|857.66|855.26|850.04|847.64|0
1661330100000|2022-08-24 08:35:00|852.25|849.85|853.23|850.83|853.23|850.83|850.28|847.88|0
1661330400000|2022-08-24 08:40:00|852.99|850.59|855.2|852.8|855.82|853.42|852.62|850.22|0
1661330700000|2022-08-24 08:45:00|855.44|853.04|852|849.6|855.57|853.17|852|849.6|0
1661331000000|2022-08-24 08:50:00|852.13|849.73|852.99|850.59|854.71|852.31|852.13|849.73|0
1661331300000|2022-08-24 08:55:00|852.74|850.34|851.76|849.36|854.34|851.94|851.51|849.11|0
1661331600000|2022-08-24 09:00:00|852|849.6|851.02|848.62|852.38|849.98|850.04|847.64|0
1661331900000|2022-08-24 09:05:00|851.15|848.75|850.77|848.37|853.72|851.32|850.77|848.37|0
1661332200000|2022-08-24 09:10:00|850.53|848.13|852.49|850.09|852.49|850.09|850.28|847.88|0
1661332500000|2022-08-24 09:15:00|852.38|849.98|853.72|851.32|854.34|851.94|852.25|849.85|0
1661332800000|2022-08-24 09:20:00|853.85|851.45|853.97|851.57|854.34|851.94|853.11|850.71|0
1661333100000|2022-08-24 09:25:00|854.09|851.69|854.95|852.55|855.2|852.8|853.72|851.32|0
1661333400000|2022-08-24 09:30:00|855.2|852.8|857.41|855.01|858.39|855.99|854.95|852.55|0
1661333700000|2022-08-24 09:35:00|857.9|855.5|857.9|855.5|858.39|855.99|856.92|854.52|0
1661334000000|2022-08-24 09:40:00|857.65|855.25|856.06|853.66|857.65|855.25|855.19|852.79|0
1661334300000|2022-08-24 09:45:00|855.93|853.53|857.41|855.01|857.78|855.38|855.69|853.29|0
1661334600000|2022-08-24 09:50:00|857.65|855.25|856.91|854.51|858.88|856.48|856.42|854.02|0
1661334900000|2022-08-24 09:55:00|857.29|854.89|858.03|855.63|858.88|856.48|856.42|854.02|0
1661335200000|2022-08-24 10:00:00|857.65|855.25|857.29|854.89|858.39|855.99|856.91|854.51|0
1661335500000|2022-08-24 10:05:00|857.41|855.01|855.68|853.28|857.9|855.5|855.19|852.79|0
1661335800000|2022-08-24 10:10:00|855.44|853.04|855.44|853.04|856.67|854.27|855.19|852.79|0
1661336100000|2022-08-24 10:15:00|855.19|852.79|856.18|853.78|856.91|854.51|855.19|852.79|0
1661336400000|2022-08-24 10:20:00|855.93|853.53|855.19|852.79|856.91|854.51|854.21|851.81|0
1661336700000|2022-08-24 10:25:00|855.44|853.04|855.57|853.17|857.9|855.5|855.19|852.79|0
1661337000000|2022-08-24 10:30:00|855.68|853.28|855.44|853.04|857.16|854.76|855.07|852.67|0
1661337300000|2022-08-24 10:35:00|855.19|852.79|855.68|853.28|855.68|853.28|853.96|851.56|0
1661337600000|2022-08-24 10:40:00|855.93|853.53|855.68|853.28|858.88|856.48|855.44|853.04|0
1661337900000|2022-08-24 10:45:00|855.44|853.04|857.65|855.25|858.02|855.62|855.44|853.04|0
1661338200000|2022-08-24 10:50:00|857.4|855|858.88|856.48|859.12|856.72|857.29|854.89|0
1661338500000|2022-08-24 10:55:00|859.12|856.72|858.88|856.48|860.11|857.71|858.39|855.99|0
1661338800000|2022-08-24 11:00:00|858.63|856.23|856.91|854.51|859.37|856.97|856.91|854.51|0
1661339100000|2022-08-24 11:05:00|857.04|854.64|855.56|853.16|858.27|855.87|855.44|853.04|0
1661339400000|2022-08-24 11:10:00|855.44|853.04|853.96|851.56|855.44|853.04|853.6|851.2|0
1661339700000|2022-08-24 11:15:00|853.47|851.07|854.21|851.81|855.19|852.79|853.22|850.82|0
1661340000000|2022-08-24 11:20:00|854.33|851.93|853.96|851.56|855.19|852.79|852.73|850.33|0
1661340300000|2022-08-24 11:25:00|854.21|851.81|852.24|849.84|855.68|853.28|852.24|849.84|0
1661340600000|2022-08-24 11:30:00|852.37|849.97|853.22|850.82|853.47|851.07|851.01|848.61|0
1661340900000|2022-08-24 11:35:00|853.47|851.07|852.24|849.84|854.21|851.81|851.26|848.86|0
1661341200000|2022-08-24 11:40:00|851.99|849.59|850.52|848.12|853.11|850.71|850.52|848.12|0
1661341500000|2022-08-24 11:45:00|850.77|848.37|847.57|845.17|851.26|848.86|847.33|844.93|0
1661341800000|2022-08-24 11:50:00|847.33|844.93|846.35|843.95|848.56|846.16|846.1|843.7|0
1661342100000|2022-08-24 11:55:00|846.1|843.7|847.37|844.97|848.11|845.71|845.85|843.45|0
1661342400000|2022-08-24 12:00:00|847.13|844.73|843.93|841.53|847.37|844.97|843.44|841.04|0
1661342700000|2022-08-24 12:05:00|844.18|841.78|845.65|843.25|846.15|843.75|843.69|841.29|0
1661343000000|2022-08-24 12:10:00|845.9|843.5|845.16|842.76|847.13|844.73|845.16|842.76|0
1661343300000|2022-08-24 12:15:00|845.29|842.89|846.64|844.24|846.88|844.48|843.69|841.29|0
1661343600000|2022-08-24 12:20:00|846.52|844.12|847.62|845.22|849.09|846.69|846.39|843.99|0
1661343900000|2022-08-24 12:25:00|847.5|845.1|847.99|845.59|848.36|845.96|846.03|843.63|0
1661344200000|2022-08-24 12:30:00|848.48|846.08|848.36|845.96|849.83|847.43|846.52|844.12|0
1661344500000|2022-08-24 12:35:00|848.6|846.2|851.71|849.31|852.2|849.8|848.6|846.2|0
1661344800000|2022-08-24 12:40:00|851.95|849.55|852.94|850.54|855.15|852.75|851.71|849.31|0
1661345100000|2022-08-24 12:45:00|853.43|851.03|853.67|851.27|856.38|853.98|853.43|851.03|0
1661345400000|2022-08-24 12:50:00|853.92|851.52|851.95|849.55|854.9|852.5|851.46|849.06|0
1661345700000|2022-08-24 12:55:00|852.2|849.8|851.71|849.31|852.44|850.04|850.48|848.08|0
1661346000000|2022-08-24 13:00:00|851.46|849.06|854.41|852.01|854.41|852.01|851.46|849.06|0
1661346300000|2022-08-24 13:05:00|853.92|851.52|852.69|850.29|854.66|852.26|851.95|849.55|0
1661346600000|2022-08-24 13:10:00|852.44|850.04|854.65|852.25|855.39|852.99|851.95|849.55|0
1661346900000|2022-08-24 13:15:00|854.9|852.5|855.39|852.99|856.13|853.73|854.65|852.25|0
1661347200000|2022-08-24 13:20:00|855.64|853.24|855.64|853.24|856.38|853.98|854.65|852.25|0
1661347500000|2022-08-24 13:25:00|856.13|853.73|856.87|854.47|858.1|855.7|855.15|852.75|0
1661347800000|2022-08-24 13:30:00|856.37|853.97|863.02|860.62|863.02|860.62|855.64|853.24|0
1661348100000|2022-08-24 13:35:00|863.51|861.11|855.64|853.24|863.51|861.11|855.15|852.75|0
1661348400000|2022-08-24 13:40:00|854.9|852.5|852.69|850.29|858.1|855.7|851.7|849.3|0
1661348700000|2022-08-24 13:45:00|852.93|850.53|855.88|853.48|856.62|854.22|851.46|849.06|0
1661349000000|2022-08-24 13:50:00|855.64|853.24|856.03|853.63|856.53|854.13|852.1|849.7|0
1661349300000|2022-08-24 13:55:00|856.28|853.88|855.42|853.02|858.25|855.85|854.07|851.67|0
1661349600000|2022-08-24 14:00:00|855.05|852.65|858|855.6|858.49|856.09|850.13|847.73|0
1661349900000|2022-08-24 14:05:00|857.76|855.36|854.07|851.67|858.99|856.59|851.61|849.21|0
1661350200000|2022-08-24 14:10:00|854.31|851.91|851.73|849.33|854.31|851.91|850.13|847.73|0
1661350500000|2022-08-24 14:15:00|851.36|848.96|844.97|842.57|853.33|850.93|844.97|842.57|0
1661350800000|2022-08-24 14:20:00|844.72|842.32|845.71|843.31|847.43|845.03|843.5|841.1|0
1661351100000|2022-08-24 14:25:00|845.46|843.06|845.62|843.22|846.2|843.8|842.08|839.68|0
1661351400000|2022-08-24 14:30:00|845.37|842.97|845.62|843.22|849.3|846.9|843.16|840.76|0
1661351700000|2022-08-24 14:35:00|845.37|842.97|848.81|846.41|850.04|847.64|843.16|840.76|0
1661352000000|2022-08-24 14:40:00|849.06|846.66|851.03|848.63|853.49|851.09|849.06|846.66|0
1661352300000|2022-08-24 14:45:00|850.78|848.38|848.32|845.92|852.75|850.35|848.32|845.92|0
1661352600000|2022-08-24 14:50:00|848.57|846.17|847.58|845.18|850.04|847.64|845.62|843.22|0
1661352900000|2022-08-24 14:55:00|848.07|845.67|847.09|844.69|849.06|846.66|844.39|841.99|0
1661353200000|2022-08-24 15:00:00|846.84|844.44|846.11|843.71|847.83|845.43|844.39|841.99|0
1661353500000|2022-08-24 15:05:00|846.35|843.95|845.37|842.97|848.07|845.67|843.89|841.49|0
1661353800000|2022-08-24 15:10:00|845.12|842.72|837.75|835.35|846.6|844.2|837.75|835.35|0
1661354100000|2022-08-24 15:15:00|837.26|834.86|836.26|833.86|837.54|835.14|832.33|829.93|0
1661354400000|2022-08-24 15:20:00|836.02|833.62|834.79|832.39|836.75|834.35|834.05|831.65|0
1661354700000|2022-08-24 15:25:00|834.54|832.14|834.05|831.65|835.28|832.88|832.58|830.18|0
1661355000000|2022-08-24 15:30:00|833.81|831.41|834.46|832.06|835.2|832.8|831.52|829.12|0
1661355300000|2022-08-24 15:35:00|834.71|832.31|833.97|831.57|835.69|833.29|833.48|831.08|0
1661355600000|2022-08-24 15:40:00|834.22|831.82|832.25|829.85|834.71|832.31|832.25|829.85|0
1661355900000|2022-08-24 15:45:00|832.01|829.61|831.27|828.87|832.01|829.61|830.04|827.64|0
1661356200000|2022-08-24 15:50:00|831.52|829.12|828.32|825.92|831.52|829.12|827.59|825.19|0
1661356500000|2022-08-24 15:55:00|827.59|825.19|831.02|828.62|831.02|828.62|827.1|824.7|0
1661356800000|2022-08-24 16:00:00|830.78|828.38|829.55|827.15|832.01|829.61|828.81|826.41|0
1661357100000|2022-08-24 16:05:00|829.31|826.91|829.55|827.15|830.78|828.38|828.32|825.92|0
1661357400000|2022-08-24 16:10:00|829.31|826.91|830.22|827.82|830.81|828.41|828.32|825.92|0
1661357700000|2022-08-24 16:15:00|830.46|828.06|830.95|828.55|830.95|828.55|828.5|826.1|0
1661358000000|2022-08-24 16:20:00|831.2|828.8|833.16|830.76|833.41|831.01|830.95|828.55|0
1661358300000|2022-08-24 16:25:00|832.92|830.52|833.9|831.5|834.64|832.24|831.93|829.53|0
1661358600000|2022-08-24 16:30:00|834.15|831.75|835.37|832.97|836.85|834.45|834.15|831.75|0
1661358900000|2022-08-24 16:35:00|835.26|832.86|840.54|838.14|841.77|839.37|835.26|832.86|0
1661359200000|2022-08-24 16:40:00|840.29|837.89|847.67|845.27|849.4|847|839.31|836.91|0
1661359500000|2022-08-24 16:45:00|847.56|845.16|846.93|844.53|848.41|846.01|844.97|842.57|0
1661359800000|2022-08-24 16:50:00|847.18|844.78|848.41|846.01|849.89|847.49|846.93|844.53|0
1661360100000|2022-08-24 16:55:00|848.66|846.26|847.55|845.15|849.15|846.75|847.18|844.78|0
1661360400000|2022-08-24 17:00:00|847.3|844.9|848.78|846.38|849.27|846.87|846.57|844.17|0
1661360700000|2022-08-24 17:05:00|848.53|846.13|843.37|840.97|848.78|846.38|843.12|840.72|0
1661361000000|2022-08-24 17:10:00|843.12|840.72|845.34|842.94|845.83|843.43|842.88|840.48|0
1661361300000|2022-08-24 17:15:00|845.09|842.69|846.81|844.41|846.81|844.41|843.61|841.21|0
1661361600000|2022-08-24 17:20:00|847.06|844.66|849.15|846.75|849.15|846.75|846.07|843.67|0
1661361900000|2022-08-24 17:25:00|849.02|846.62|851.98|849.58|852.72|850.32|848.29|845.89|0
1661362200000|2022-08-24 17:30:00|852.22|849.82|851.73|849.33|852.96|850.56|849.76|847.36|0
1661362500000|2022-08-24 17:35:00|851.98|849.58|849.76|847.36|852.22|849.82|849.76|847.36|0
1661362800000|2022-08-24 17:40:00|850.01|847.61|849.76|847.36|851.98|849.58|849.52|847.12|0
1661363100000|2022-08-24 17:45:00|850.01|847.61|848.78|846.38|850.5|848.1|847.79|845.39|0
1661363400000|2022-08-24 17:50:00|849.02|846.62|849.02|846.62|849.02|846.62|847.06|844.66|0
1661363700000|2022-08-24 17:55:00|849.27|846.87|847.3|844.9|849.76|847.36|847.3|844.9|0
1661364000000|2022-08-24 18:00:00|846.81|844.41|846.07|843.67|848.53|846.13|845.33|842.93|0
1661364300000|2022-08-24 18:05:00|846.32|843.92|844.84|842.44|848.53|846.13|844.1|841.7|0
1661364600000|2022-08-24 18:10:00|844.6|842.2|845.82|843.42|846.07|843.67|844.1|841.7|0
1661364900000|2022-08-24 18:15:00|845.58|843.18|845.82|843.42|847.05|844.65|845.33|842.93|0
1661365200000|2022-08-24 18:20:00|845.58|843.18|844.1|841.7|847.79|845.39|843.86|841.46|0
1661365500000|2022-08-24 18:25:00|844.35|841.95|845.33|842.93|845.82|843.42|843.86|841.46|0
1661365800000|2022-08-24 18:30:00|845.09|842.69|849.02|846.62|849.76|847.36|844.84|842.44|0
1661366100000|2022-08-24 18:35:00|849.27|846.87|847.3|844.9|850.01|847.61|847.3|844.9|0
1661366400000|2022-08-24 18:40:00|847.05|844.65|847.79|845.39|848.28|845.88|846.07|843.67|0
1661366700000|2022-08-24 18:45:00|848.04|845.64|848.77|846.37|850.74|848.34|847.55|845.15|0
1661367000000|2022-08-24 18:50:00|848.41|846.01|845.98|843.58|849.27|846.87|845.73|843.33|0
1661367300000|2022-08-24 18:55:00|845.48|843.08|843.96|841.56|846.47|844.07|843.47|841.07|0
1661367600000|2022-08-24 19:00:00|844.21|841.81|842.98|840.58|845.44|843.04|842.98|840.58|0
1661367900000|2022-08-24 19:05:00|842.73|840.33|839.78|837.38|842.73|840.33|839.04|836.64|0
1661368200000|2022-08-24 19:10:00|839.53|837.13|837.07|834.67|840.52|838.12|836.83|834.43|0
1661368500000|2022-08-24 19:15:00|836.83|834.43|836.09|833.69|839.04|836.64|835.97|833.57|0
1661368800000|2022-08-24 19:20:00|836.34|833.94|837.82|835.42|838.56|836.16|836.34|833.94|0
1661369100000|2022-08-24 19:25:00|838.06|835.66|839.79|837.39|840.77|838.37|837.57|835.17|0
1661369400000|2022-08-24 19:30:00|840.03|837.63|838.06|835.66|840.03|837.63|838.06|835.66|0
1661369700000|2022-08-24 19:35:00|837.57|835.17|833.91|831.51|837.82|835.42|833.64|831.24|0
1661370000000|2022-08-24 19:40:00|833.42|831.02|833.96|831.56|835.68|833.28|833.22|830.82|0
1661370300000|2022-08-24 19:45:00|834.21|831.81|836.08|833.68|836.66|834.26|834.21|831.81|0
1661370600000|2022-08-24 19:50:00|836.57|834.17|837.55|835.15|838.53|836.13|835.58|833.18|0
1661370900000|2022-08-24 19:55:00|838.04|835.64|841.95|839.55|843.92|841.52|837.3|834.9|0
1661371200000|2022-08-24 20:00:00|841.46|839.06|839|836.6|842.94|840.54|839|836.6|0
1661371500000|2022-08-24 20:05:00|839.74|837.34|839.24|836.84|840.48|838.08|839.24|836.84|0
1661371800000|2022-08-24 20:10:00|839.49|837.09|838.51|836.11|839.98|837.58|838.26|835.86|0
1661372100000|2022-08-24 20:15:00|838.71|835.91|837.97|835.17|838.71|835.91|837.72|834.92|0
1661372400000|2022-08-24 20:20:00|839.2|836.4|838.21|835.41|841.66|838.86|836.87|834.07|0
1661372700000|2022-08-24 20:25:00|838.46|835.66|837.97|835.17|838.71|835.91|837.72|834.92|0
1661373000000|2022-08-24 20:30:00|837.72|834.92|838.21|835.41|838.21|835.41|837.23|834.43|0
1661373300000|2022-08-24 20:35:00|838.71|835.91|838.71|835.91|839.2|836.4|838.21|835.41|0
1661373600000|2022-08-24 20:40:00|838.46|835.66|836.49|833.69|838.46|835.66|836.25|833.45|0
1661373900000|2022-08-24 20:45:00|836.25|833.45|836.25|833.45|836.25|833.45|835.88|833.08|0
1661374200000|2022-08-24 20:50:00|836|833.2|835.75|832.95|836.49|833.69|835.26|832.46|0
1661374500000|2022-08-24 20:55:00|835.88|833.08|835.77|832.97|835.88|833.08|835.64|832.84|0
1661374800000|2022-08-24 21:00:00|835.8|833|836.77|833.97|836.81|834.01|835.77|832.97|0
1661375100000|2022-08-24 21:05:00|837.2|834.4|836.66|833.86|837.2|834.4|836.49|833.69|0
1661375400000|2022-08-24 21:10:00|836.77|833.97|836.83|834.03|837.02|834.22|836.7|833.9|0
1661375700000|2022-08-24 21:15:00|836.87|834.07|836.98|834.18|837.02|834.22|836.77|833.97|0
1661376000000|2022-08-24 21:20:00|837.02|834.22|836.94|834.14|837.02|834.22|836.94|834.14|0
1661376300000|2022-08-24 21:25:00|836.98|834.18|836.77|833.97|837.35|834.55|836.77|833.97|0
1661376600000|2022-08-24 21:30:00|836.8|834|836.74|833.94|836.87|834.07|836.63|833.83|0
1661376900000|2022-08-24 21:35:00|837.09|834.29|836.91|834.11|837.09|834.29|836.87|834.07|0
1661377200000|2022-08-24 21:40:00|836.76|833.96|836.74|833.94|836.76|833.96|836.74|833.94|0
1661377500000|2022-08-24 21:45:00|836.76|833.96|836.83|834.03|836.98|834.18|836.76|833.96|0
1661377800000|2022-08-24 21:50:00|836.8|834|836.76|833.96|836.87|834.07|836.7|833.9|0
1661378100000|2022-08-24 21:55:00|836.73|833.93|836.76|833.96|836.94|834.14|836.34|833.54|0
1661378400000|2022-08-24 22:00:00|837.11|834.31|835.75|832.95|837.23|834.43|835.75|832.95|0
1661378700000|2022-08-24 22:05:00|836|833.2|834.77|831.97|836.24|833.44|834.77|831.97|0
1661379000000|2022-08-24 22:10:00|835.26|832.46|835.75|832.95|836|833.2|835.01|832.21|0
1661379300000|2022-08-24 22:15:00|836|833.2|836.49|833.69|836.49|833.69|836|833.2|0
1661379600000|2022-08-24 22:20:00|836.73|833.93|836.98|834.18|837.23|834.43|836.49|833.69|0
1661379900000|2022-08-24 22:25:00|837.23|834.43|836|833.2|837.23|834.43|835.75|832.95|0
1661380200000|2022-08-24 22:30:00|836.49|833.69|836.73|833.93|836.98|834.18|836.37|833.57|0
1661380500000|2022-08-24 22:35:00|836.98|834.18|836.73|833.93|837.47|834.67|836.73|833.93|0
1661380800000|2022-08-24 22:40:00|836.98|834.18|837.35|834.55|837.47|834.67|836.49|833.69|0
1661381100000|2022-08-24 22:45:00|837.47|834.67|837.72|834.92|837.96|835.16|837.22|834.42|0
1661381400000|2022-08-24 22:50:00|837.47|834.67|837.96|835.16|838.21|835.41|837.47|834.67|0
1661381700000|2022-08-24 22:55:00|837.72|834.92|837.22|834.42|837.96|835.16|837.22|834.42|0
1661382000000|2022-08-24 23:00:00|836.98|834.18|836.24|833.44|837.47|834.67|835.99|833.19|0
1661382300000|2022-08-24 23:05:00|836.49|833.69|837.96|835.16|837.96|835.16|836.49|833.69|0
1661382600000|2022-08-24 23:10:00|837.72|834.92|837.96|835.16|838.21|835.41|837.47|834.67|0
1661382900000|2022-08-24 23:15:00|837.72|834.92|837.96|835.16|837.96|835.16|837.71|834.91|0
1661383200000|2022-08-24 23:20:00|837.84|835.04|837.47|834.67|837.96|835.16|836.73|833.93|0
1661383500000|2022-08-24 23:25:00|837.71|834.91|837.22|834.42|837.71|834.91|837.22|834.42|0
1661383800000|2022-08-24 23:30:00|837.47|834.67|838.7|835.9|838.94|836.14|837.47|834.67|0
1661384100000|2022-08-24 23:35:00|838.94|836.14|838.7|835.9|838.94|836.14|838.45|835.65|0
1661384400000|2022-08-24 23:40:00|838.58|835.78|838.7|835.9|838.7|835.9|838.45|835.65|0
1661384700000|2022-08-24 23:45:00|838.45|835.65|840.67|837.87|840.91|838.11|838.45|835.65|0
1661385000000|2022-08-24 23:50:00|840.42|837.62|840.42|837.62|840.67|837.87|840.17|837.37|0
1661385300000|2022-08-24 23:55:00|840.67|837.87|839.93|837.13|840.91|838.11|839.68|836.88|0
1661385600000|2022-08-25 00:00:00|839.19|836.39|841.16|838.36|842.14|839.34|838.94|836.14|0
1661385900000|2022-08-25 00:05:00|841.04|838.24|839.19|836.39|841.16|838.36|838.7|835.9|0
1661386200000|2022-08-25 00:10:00|839.43|836.63|839.19|836.39|839.93|837.13|838.94|836.14|0
1661386500000|2022-08-25 00:15:00|838.94|836.14|839.19|836.39|839.43|836.63|838.45|835.65|0
1661386800000|2022-08-25 00:20:00|838.94|836.14|838.7|835.9|839.43|836.63|838.45|835.65|0
1661387100000|2022-08-25 00:25:00|838.58|835.78|838.45|835.65|839.19|836.39|838.45|835.65|0
1661387400000|2022-08-25 00:30:00|838.7|835.9|835.01|832.21|838.7|835.9|834.76|831.96|0
1661387700000|2022-08-25 00:35:00|835.25|832.45|832.79|829.99|836.24|833.44|832.3|829.5|0
1661388000000|2022-08-25 00:40:00|832.55|829.75|833.04|830.24|833.53|830.73|832.3|829.5|0
1661388300000|2022-08-25 00:45:00|832.79|829.99|832.55|829.75|833.28|830.48|831.32|828.52|0
1661388600000|2022-08-25 00:50:00|832.79|829.99|831.69|828.89|832.79|829.99|831.32|828.52|0
1661388900000|2022-08-25 00:55:00|831.56|828.76|832.05|829.25|832.79|829.99|831.32|828.52|0
1661389200000|2022-08-25 01:00:00|832.3|829.5|832.3|829.5|832.3|829.5|831.56|828.76|0
1661389500000|2022-08-25 01:05:00|832.05|829.25|832.79|829.99|833.04|830.24|832.05|829.25|0
1661389800000|2022-08-25 01:10:00|833.04|830.24|833.04|830.24|833.04|830.24|831.81|829.01|0
1661390100000|2022-08-25 01:15:00|832.79|829.99|830.82|828.02|833.04|830.24|830.58|827.78|0
1661390400000|2022-08-25 01:20:00|831.07|828.27|832.79|829.99|832.79|829.99|830.82|828.02|0
1661390700000|2022-08-25 01:25:00|832.55|829.75|832.3|829.5|832.55|829.75|831.56|828.76|0
1661391000000|2022-08-25 01:30:00|832.05|829.25|831.07|828.27|832.05|829.25|831.07|828.27|0
1661391300000|2022-08-25 01:35:00|830.82|828.02|829.35|826.55|830.82|828.02|828.86|826.06|0
1661391600000|2022-08-25 01:40:00|829.1|826.3|830.09|827.29|830.09|827.29|829.1|826.3|0
1661391900000|2022-08-25 01:45:00|830.33|827.53|829.35|826.55|830.82|828.02|829.1|826.3|0
1661392200000|2022-08-25 01:50:00|829.1|826.3|829.59|826.79|829.84|827.04|828.37|825.57|0
1661392500000|2022-08-25 01:55:00|829.84|827.04|830.58|827.78|830.58|827.78|829.59|826.79|0
1661392800000|2022-08-25 02:00:00|830.33|827.53|831.56|828.76|831.81|829.01|829.97|827.17|0
1661393100000|2022-08-25 02:05:00|831.31|828.51|830.82|828.02|831.56|828.76|830.58|827.78|0
1661393400000|2022-08-25 02:10:00|831.07|828.27|832.05|829.25|832.05|829.25|830.58|827.78|0
1661393700000|2022-08-25 02:15:00|832.3|829.5|831.56|828.76|832.3|829.5|830.82|828.02|0
1661394000000|2022-08-25 02:20:00|831.81|829.01|829.84|827.04|831.81|829.01|829.59|826.79|0
1661394300000|2022-08-25 02:25:00|829.59|826.79|829.35|826.55|830.08|827.28|829.35|826.55|0
1661394600000|2022-08-25 02:30:00|829.1|826.3|828.61|825.81|830.08|827.28|828.61|825.81|0
1661394900000|2022-08-25 02:35:00|828.74|825.94|829.84|827.04|829.84|827.04|828.61|825.81|0
1661395200000|2022-08-25 02:40:00|829.59|826.79|829.84|827.04|830.08|827.28|829.35|826.55|0
1661395500000|2022-08-25 02:45:00|830.08|827.28|830.57|827.77|830.58|827.78|829.84|827.04|0
1661395800000|2022-08-25 02:50:00|830.33|827.53|830.57|827.77|831.07|828.27|830.33|827.53|0
1661396100000|2022-08-25 02:55:00|830.33|827.53|830.57|827.77|830.57|827.77|830.33|827.53|0
1661396400000|2022-08-25 03:00:00|830.33|827.53|830.33|827.53|831.07|828.27|830.08|827.28|0
1661396700000|2022-08-25 03:05:00|830.57|827.77|829.84|827.04|831.07|828.27|829.84|827.04|0
1661397000000|2022-08-25 03:10:00|829.59|826.79|829.35|826.55|830.08|827.28|829.35|826.55|0
1661397300000|2022-08-25 03:15:00|829.23|826.43|829.59|826.79|829.84|827.04|828.85|826.05|0
1661397600000|2022-08-25 03:20:00|829.34|826.54|830.57|827.77|830.57|827.77|829.1|826.3|0
1661397900000|2022-08-25 03:25:00|830.33|827.53|829.84|827.04|830.33|827.53|829.1|826.3|0
1661398200000|2022-08-25 03:30:00|830.08|827.28|831.56|828.76|831.56|828.76|829.59|826.79|0
1661398500000|2022-08-25 03:35:00|831.8|829|831.8|829|832.29|829.49|831.31|828.51|0
1661398800000|2022-08-25 03:40:00|832.05|829.25|832.05|829.25|832.54|829.74|831.56|828.76|0
1661399100000|2022-08-25 03:45:00|831.8|829|832.29|829.49|832.54|829.74|831.31|828.51|0
1661399400000|2022-08-25 03:50:00|832.05|829.25|831.06|828.26|832.29|829.49|831.06|828.26|0
1661399700000|2022-08-25 03:55:00|831.31|828.51|831.31|828.51|831.8|829|831.06|828.26|0
1661400000000|2022-08-25 04:00:00|831.06|828.26|830.95|828.15|832.05|829.25|830.95|828.15|0
1661400300000|2022-08-25 04:05:00|831.06|828.26|830.57|827.77|831.06|828.26|830.33|827.53|0
1661400600000|2022-08-25 04:10:00|830.7|827.9|829.83|827.03|830.7|827.9|829.59|826.79|0
1661400900000|2022-08-25 04:15:00|829.59|826.79|830.57|827.77|831.06|828.26|829.59|826.79|0
1661401200000|2022-08-25 04:20:00|830.7|827.9|830.32|827.52|830.82|828.02|830.08|827.28|0
1661401500000|2022-08-25 04:25:00|830.08|827.28|829.59|826.79|830.32|827.52|829.59|826.79|0
1661401800000|2022-08-25 04:30:00|829.34|826.54|826.39|823.59|829.34|826.54|826.39|823.59|0
1661402100000|2022-08-25 04:35:00|826.64|823.84|827.13|824.33|827.13|824.33|826.39|823.59|0
1661402400000|2022-08-25 04:40:00|826.88|824.08|827.38|824.58|827.38|824.58|826.88|824.08|0
1661402700000|2022-08-25 04:45:00|827.13|824.33|826.88|824.08|827.13|824.33|826.64|823.84|0
1661403000000|2022-08-25 04:50:00|826.77|823.97|825.16|822.36|826.88|824.08|824.92|822.12|0
1661403300000|2022-08-25 04:55:00|825.05|822.25|825.65|822.85|825.78|822.98|824.8|822|0
1661403600000|2022-08-25 05:00:00|825.16|822.36|823.69|820.89|825.16|822.36|822.46|819.66|0
1661403900000|2022-08-25 05:05:00|823.33|820.53|823.69|820.89|823.94|821.14|822.22|819.42|0
1661404200000|2022-08-25 05:10:00|823.94|821.14|824.43|821.63|824.67|821.87|823.69|820.89|0
1661404500000|2022-08-25 05:15:00|824.67|821.87|824.92|822.12|824.92|822.12|823.44|820.64|0
1661404800000|2022-08-25 05:20:00|824.67|821.87|826.39|823.59|826.39|823.59|824.43|821.63|0
1661405100000|2022-08-25 05:25:00|826.14|823.34|825.9|823.1|826.64|823.84|825.16|822.36|0
1661405400000|2022-08-25 05:30:00|825.65|822.85|826.39|823.59|826.64|823.84|825.65|822.85|0
1661405700000|2022-08-25 05:35:00|826.64|823.84|827.13|824.33|827.37|824.57|826.64|823.84|0
1661406000000|2022-08-25 05:40:00|827.37|824.57|827.13|824.33|827.37|824.57|826.88|824.08|0
1661406300000|2022-08-25 05:45:00|827.25|824.45|826.88|824.08|827.37|824.57|826.14|823.34|0
1661406600000|2022-08-25 05:50:00|827.01|824.21|827.37|824.57|827.37|824.57|826.39|823.59|0
1661406900000|2022-08-25 05:55:00|827.13|824.33|826.63|823.83|827.37|824.57|826.63|823.83|0
1661407200000|2022-08-25 06:00:00|826.88|824.08|825.9|823.1|827.37|824.57|825.65|822.85|0
1661407500000|2022-08-25 06:05:00|825.65|822.85|826.39|823.59|827.37|824.57|825.65|822.85|0
1661407800000|2022-08-25 06:10:00|826.14|823.34|824.18|821.38|826.14|823.34|823.44|820.64|0
1661408100000|2022-08-25 06:15:00|823.93|821.13|802.84|800.04|824.18|821.38|799.9|797.1|0
1661408400000|2022-08-25 06:20:00|803.09|800.29|810.19|807.39|810.44|807.64|803.09|800.29|0
1661408700000|2022-08-25 06:25:00|809.7|806.9|808.23|805.43|810.19|807.39|807.13|804.33|0
1661409000000|2022-08-25 06:30:00|807.74|804.94|803.82|801.02|808.96|806.16|803.57|800.77|0
1661409300000|2022-08-25 06:35:00|803.57|800.77|804.93|802.13|806.51|803.71|803.57|800.77|0
1661409600000|2022-08-25 06:40:00|805.04|802.24|802.48|799.68|805.78|802.98|802.48|799.68|0
1661409900000|2022-08-25 06:45:00|802.35|799.55|802.59|799.79|802.84|800.04|798.92|796.12|0
1661410200000|2022-08-25 06:50:00|802.84|800.04|802.35|799.55|805.29|802.49|802.1|799.3|0
1661410500000|2022-08-25 06:55:00|802.59|799.79|803.82|801.02|804.31|801.51|802.59|799.79|0
1661410800000|2022-08-25 07:00:00|804.31|801.51|804.19|801.39|806.27|803.47|803.2|800.4|0
1661411100000|2022-08-25 07:05:00|803.74|801.34|804.85|802.45|805.7|803.3|803.5|801.1|0
1661411400000|2022-08-25 07:10:00|804.97|802.57|806.44|804.04|807.66|805.26|804.72|802.32|0
1661411700000|2022-08-25 07:15:00|806.68|804.28|803|800.6|806.93|804.53|802.76|800.36|0
1661412000000|2022-08-25 07:20:00|802.51|800.11|804.47|802.07|805.7|803.3|802.27|799.87|0
1661412300000|2022-08-25 07:25:00|804.23|801.83|803.74|801.34|806.19|803.79|803.49|801.09|0
1661412600000|2022-08-25 07:30:00|804.23|801.83|806.93|804.53|807.79|805.39|803.98|801.58|0
1661412900000|2022-08-25 07:35:00|807.17|804.77|806.68|804.28|807.42|805.02|805.7|803.3|0
1661413200000|2022-08-25 07:40:00|807.05|804.65|805.58|803.18|807.42|805.02|804.96|802.56|0
1661413500000|2022-08-25 07:45:00|805.7|803.3|806.19|803.79|806.56|804.16|804.72|802.32|0
1661413800000|2022-08-25 07:50:00|805.94|803.54|803.63|801.23|805.94|803.54|802.4|800|0
1661414100000|2022-08-25 07:55:00|803.87|801.47|801.67|799.27|803.87|801.47|801.42|799.02|0
1661414400000|2022-08-25 08:00:00|801.42|799.02|804.12|801.72|804.12|801.72|799.95|797.55|0
1661414700000|2022-08-25 08:05:00|804.36|801.96|805.84|803.44|805.84|803.44|802.65|800.25|0
1661415000000|2022-08-25 08:10:00|805.72|803.32|807.06|804.66|807.06|804.66|805.1|802.7|0
1661415300000|2022-08-25 08:15:00|807.31|804.91|807.8|805.4|809.27|806.87|807.06|804.66|0
1661415600000|2022-08-25 08:20:00|807.93|805.53|808.17|805.77|808.29|805.89|806.33|803.93|0
1661415900000|2022-08-25 08:25:00|807.8|805.4|809.03|806.63|809.27|806.87|807.8|805.4|0
1661416200000|2022-08-25 08:30:00|809.27|806.87|806.08|803.68|809.27|806.87|806.08|803.68|0
1661416500000|2022-08-25 08:35:00|806.21|803.81|805.83|803.43|806.82|804.42|805.59|803.19|0
1661416800000|2022-08-25 08:40:00|805.96|803.56|804.36|801.96|806.08|803.68|804.36|801.96|0
1661417100000|2022-08-25 08:45:00|804.85|802.45|805.59|803.19|805.83|803.43|804.36|801.96|0
1661417400000|2022-08-25 08:50:00|805.83|803.43|807.31|804.91|807.31|804.91|805.59|803.19|0
1661417700000|2022-08-25 08:55:00|807.19|804.79|807.06|804.66|807.55|805.15|806.57|804.17|0
1661418000000|2022-08-25 09:00:00|807.31|804.91|809.27|806.87|809.27|806.87|805.83|803.43|0
1661418300000|2022-08-25 09:05:00|809.02|806.62|809.37|806.97|809.37|806.97|807.55|805.15|0
1661418600000|2022-08-25 09:10:00|809.62|807.22|810.11|807.71|810.36|807.96|809.62|807.22|0
1661418900000|2022-08-25 09:15:00|809.86|807.46|813.79|811.39|814.04|811.64|809.62|807.22|0
1661419200000|2022-08-25 09:20:00|813.55|811.15|815.02|812.62|815.26|812.86|813.3|810.9|0
1661419500000|2022-08-25 09:25:00|814.77|812.37|818.21|815.81|818.7|816.3|814.77|812.37|0
1661419800000|2022-08-25 09:30:00|818.46|816.06|818.7|816.3|821.4|819|817.47|815.07|0
1661420100000|2022-08-25 09:35:00|818.95|816.55|820.17|817.77|821.4|819|818.21|815.81|0
1661420400000|2022-08-25 09:40:00|820.42|818.02|821.28|818.88|822.63|820.23|820.06|817.66|0
1661420700000|2022-08-25 09:45:00|821.16|818.76|823.99|821.59|824.84|822.44|820.91|818.51|0
1661421000000|2022-08-25 09:50:00|824.11|821.71|821.16|818.76|824.11|821.71|821.16|818.76|0
1661421300000|2022-08-25 09:55:00|821.53|819.13|822.88|820.48|823.61|821.21|820.67|818.27|0
1661421600000|2022-08-25 10:00:00|823.37|820.97|823.95|821.55|824.6|822.2|821.4|819|0
1661421900000|2022-08-25 10:05:00|824.2|821.8|824.2|821.8|824.69|822.29|823.22|820.82|0
1661422200000|2022-08-25 10:10:00|824.08|821.68|821.99|819.59|824.94|822.54|821.99|819.59|0
1661422500000|2022-08-25 10:15:00|822.12|819.72|824.05|821.65|824.06|821.66|821.74|819.34|0
1661422800000|2022-08-25 10:20:00|823.81|821.41|820.86|818.46|824.05|821.65|820.86|818.46|0
1661423100000|2022-08-25 10:25:00|821.11|818.71|820.13|817.73|821.35|818.95|819.88|817.48|0
1661423400000|2022-08-25 10:30:00|820.01|817.61|819.39|816.99|821.11|818.71|818.9|816.5|0
1661423700000|2022-08-25 10:35:00|819.64|817.24|821.35|818.95|822.09|819.69|819.39|816.99|0
1661424000000|2022-08-25 10:40:00|821.6|819.2|819.39|816.99|822.09|819.69|819.39|816.99|0
1661424300000|2022-08-25 10:45:00|819.64|817.24|819.88|817.48|821.11|818.71|818.9|816.5|0
1661424600000|2022-08-25 10:50:00|819.64|817.24|820.13|817.73|820.62|818.22|819.27|816.87|0
1661424900000|2022-08-25 10:55:00|820.37|817.97|820.62|818.22|820.62|818.22|818.9|816.5|0
1661425200000|2022-08-25 11:00:00|820.25|817.85|820.13|817.73|822.33|819.93|819.88|817.48|0
1661425500000|2022-08-25 11:05:00|820.62|818.22|819.76|817.36|820.86|818.46|819.64|817.24|0
1661425800000|2022-08-25 11:10:00|819.88|817.48|814.73|812.33|819.88|817.48|814.48|812.08|0
1661426100000|2022-08-25 11:15:00|814.48|812.08|814.93|812.53|816.4|814|813.75|811.35|0
1661426400000|2022-08-25 11:20:00|814.68|812.28|815.42|813.02|816.89|814.49|813.95|811.55|0
1661426700000|2022-08-25 11:25:00|815.66|813.26|814.44|812.04|815.66|813.26|814.44|812.04|0
1661427000000|2022-08-25 11:30:00|814.57|812.17|817.63|815.23|817.87|815.47|814.57|812.17|0
1661427300000|2022-08-25 11:35:00|817.87|815.47|817.02|814.62|819.1|816.7|816.65|814.25|0
1661427600000|2022-08-25 11:40:00|817.14|814.74|819.83|817.43|819.83|817.43|816.4|814|0
1661427900000|2022-08-25 11:45:00|819.59|817.19|818.61|816.21|820.57|818.17|818.36|815.96|0
1661428200000|2022-08-25 11:50:00|818.85|816.45|818.98|816.58|820.08|817.68|818.61|816.21|0
1661428500000|2022-08-25 11:55:00|819.1|816.7|818|815.6|819.83|817.43|817.63|815.23|0
1661428800000|2022-08-25 12:00:00|817.87|815.47|815.79|813.39|818.12|815.72|815.17|812.77|0
1661429100000|2022-08-25 12:05:00|815.91|813.51|816.64|814.24|817.87|815.47|815.66|813.26|0
1661429400000|2022-08-25 12:10:00|816.4|814|818.12|815.72|818.61|816.21|816.04|813.64|0
1661429700000|2022-08-25 12:15:00|818.36|815.96|820.32|817.92|820.57|818.17|818.12|815.72|0
1661430000000|2022-08-25 12:20:00|820.57|818.17|820.81|818.41|822.53|820.13|820.08|817.68|0
1661430300000|2022-08-25 12:25:00|821.06|818.66|819.83|817.43|822.29|819.89|819.83|817.43|0
1661430600000|2022-08-25 12:30:00|819.47|817.07|821.8|819.4|826.22|823.82|819.47|817.07|0
1661430900000|2022-08-25 12:35:00|822.04|819.64|824.25|821.85|825.23|822.83|821.3|818.9|0
1661431200000|2022-08-25 12:40:00|824.01|821.61|827.2|824.8|828.43|826.03|823.51|821.11|0
1661431500000|2022-08-25 12:45:00|826.95|824.55|828.18|825.78|828.92|826.52|825.97|823.57|0
1661431800000|2022-08-25 12:50:00|828.67|826.27|826.46|824.06|829.65|827.25|825.72|823.32|0
1661432100000|2022-08-25 12:55:00|826.59|824.19|824.5|822.1|827.44|825.04|824.5|822.1|0
1661432400000|2022-08-25 13:00:00|824.74|822.34|825.48|823.08|825.48|823.08|823.76|821.36|0
1661432700000|2022-08-25 13:05:00|825.23|822.83|826.46|824.06|827.44|825.04|825.23|822.83|0
1661433000000|2022-08-25 13:10:00|826.95|824.55|824.74|822.34|827.93|825.53|824.25|821.85|0
1661433300000|2022-08-25 13:15:00|824.49|822.09|824.99|822.59|824.99|822.59|823.51|821.11|0
1661433600000|2022-08-25 13:20:00|824.74|822.34|824.74|822.34|825.48|823.08|823.27|820.87|0
1661433900000|2022-08-25 13:25:00|824.49|822.09|827.44|825.04|827.69|825.29|824.49|822.09|0
1661434200000|2022-08-25 13:30:00|826.7|824.3|836.04|833.64|836.54|834.14|825.97|823.57|0
1661434500000|2022-08-25 13:35:00|836.54|834.14|832.85|830.45|837.27|834.87|831.86|829.46|0
1661434800000|2022-08-25 13:40:00|832.36|829.96|833.34|830.94|835.55|833.15|830.39|827.99|0
1661435100000|2022-08-25 13:45:00|833.09|830.69|830.89|828.49|834.45|832.05|828.19|825.79|0
1661435400000|2022-08-25 13:50:00|830.4|828|821.81|819.41|832.61|830.21|820.82|818.42|0
1661435700000|2022-08-25 13:55:00|821.56|819.16|814.69|812.29|821.56|819.16|813.95|811.55|0
1661436000000|2022-08-25 14:00:00|813.22|810.82|812.24|809.84|813.22|810.82|809.79|807.39|0
1661436300000|2022-08-25 14:05:00|811.75|809.35|814.69|812.29|815.67|813.27|811.01|808.61|0
1661436600000|2022-08-25 14:10:00|814.44|812.04|813.22|810.82|817.88|815.48|812.97|810.57|0
1661436900000|2022-08-25 14:15:00|812.73|810.33|813.8|811.4|814.2|811.8|810.28|807.88|0
1661437200000|2022-08-25 14:20:00|814.54|812.14|805.14|802.74|814.78|812.38|805.14|802.74|0
1661437500000|2022-08-25 14:25:00|804.9|802.5|805.14|802.74|807.6|805.2|802.94|800.54|0
1661437800000|2022-08-25 14:30:00|804.41|802.01|804.25|801.85|804.9|802.5|802.39|799.99|0
1661438100000|2022-08-25 14:35:00|804.74|802.34|802.14|799.74|804.74|802.34|801.79|799.39|0
1661438400000|2022-08-25 14:40:00|802.39|799.99|802.88|800.48|803.37|800.97|800.67|798.27|0
1661438700000|2022-08-25 14:45:00|802.63|800.23|801.9|799.5|803.61|801.21|800.67|798.27|0
1661439000000|2022-08-25 14:50:00|801.65|799.25|807.29|804.89|807.54|805.14|801.65|799.25|0
1661439300000|2022-08-25 14:55:00|807.54|805.14|808.01|805.61|808.77|806.37|806.29|803.89|0
1661439600000|2022-08-25 15:00:00|807.52|805.12|811.94|809.54|812.92|810.52|807.52|805.12|0
1661439900000|2022-08-25 15:05:00|812.18|809.78|813.65|811.25|814.64|812.24|811.94|809.54|0
1661440200000|2022-08-25 15:10:00|813.41|811.01|817.59|815.19|818.08|815.68|811.94|809.54|0
1661440500000|2022-08-25 15:15:00|817.34|814.94|821.87|819.47|823.84|821.44|817.1|814.7|0
1661440800000|2022-08-25 15:20:00|820.89|818.49|827.78|825.38|828.27|825.87|820.4|818|0
1661441100000|2022-08-25 15:25:00|828.27|825.87|822.12|819.72|828.27|825.87|821.14|818.74|0
1661441400000|2022-08-25 15:30:00|821.38|818.98|822.12|819.72|823.35|820.95|819.17|816.77|0
1661441700000|2022-08-25 15:35:00|821.87|819.47|819.86|817.46|822.37|819.97|818.93|816.53|0
1661442000000|2022-08-25 15:40:00|820.1|817.7|817.89|815.49|821.57|819.17|817.4|815|0
1661442300000|2022-08-25 15:45:00|817.4|815|818.63|816.23|820.59|818.19|817.16|814.76|0
1661442600000|2022-08-25 15:50:00|818.87|816.47|820.59|818.19|821.33|818.93|817.89|815.49|0
1661442900000|2022-08-25 15:55:00|820.84|818.44|817.89|815.49|823.78|821.38|817.4|815|0
1661443200000|2022-08-25 16:00:00|818.38|815.98|819.61|817.21|820.84|818.44|817.4|815|0
1661443500000|2022-08-25 16:05:00|819.36|816.96|821.82|819.42|821.82|819.42|817.65|815.25|0
1661443800000|2022-08-25 16:10:00|821.57|819.17|825.75|823.35|827.46|825.06|819.85|817.45|0
1661444100000|2022-08-25 16:15:00|825.99|823.59|825.02|822.62|827.71|825.31|825.01|822.61|0
1661444400000|2022-08-25 16:20:00|825.26|822.86|826|823.6|826.74|824.34|824.28|821.88|0
1661444700000|2022-08-25 16:25:00|825.75|823.35|822.07|819.67|826|823.6|821.34|818.94|0
1661445000000|2022-08-25 16:30:00|821.83|819.43|822.56|820.16|824.53|822.13|821.34|818.94|0
1661445300000|2022-08-25 16:35:00|822.81|820.41|822.32|819.92|823.3|820.9|821.34|818.94|0
1661445600000|2022-08-25 16:40:00|822.07|819.67|824.53|822.13|826.98|824.58|822.07|819.67|0
1661445900000|2022-08-25 16:45:00|825.02|822.62|829.93|827.53|831.65|829.25|824.28|821.88|0
1661446200000|2022-08-25 16:50:00|829.19|826.79|825.51|823.11|829.19|826.79|825.02|822.62|0
1661446500000|2022-08-25 16:55:00|825.02|822.62|824.03|821.63|826.74|824.34|824.03|821.63|0
1661446800000|2022-08-25 17:00:00|824.28|821.88|823.54|821.14|825.75|823.35|821.58|819.18|0
1661447100000|2022-08-25 17:05:00|823.79|821.39|825.03|822.63|825.76|823.36|820.84|818.44|0
1661447400000|2022-08-25 17:10:00|824.78|822.38|822.82|820.42|826.26|823.86|822.82|820.42|0
1661447700000|2022-08-25 17:15:00|823.06|820.66|820.21|817.81|824.05|821.65|820.12|817.72|0
1661448000000|2022-08-25 17:20:00|820.45|818.05|818.24|815.84|820.95|818.55|816.77|814.37|0
1661448300000|2022-08-25 17:25:00|818|815.6|817.51|815.11|819.23|816.83|816.53|814.13|0
1661448600000|2022-08-25 17:30:00|817.26|814.86|814.81|812.41|818.24|815.84|814.81|812.41|0
1661448900000|2022-08-25 17:35:00|814.56|812.16|813.33|810.93|815.3|812.9|812.6|810.2|0
1661449200000|2022-08-25 17:40:00|813.09|810.69|811.62|809.22|813.82|811.42|811.37|808.97|0
1661449500000|2022-08-25 17:45:00|811.37|808.97|810.88|808.48|812.35|809.95|809.41|807.01|0
1661449800000|2022-08-25 17:50:00|811.13|808.73|810.63|808.23|812.11|809.71|810.63|808.23|0
1661450100000|2022-08-25 17:55:00|810.39|807.99|811.37|808.97|812.6|810.2|810.39|807.99|0
1661450400000|2022-08-25 18:00:00|811.12|808.72|814.81|812.41|815.3|812.9|810.88|808.48|0
1661450700000|2022-08-25 18:05:00|814.93|812.53|813.58|811.18|816.52|814.12|813.33|810.93|0
1661451000000|2022-08-25 18:10:00|813.82|811.42|811.12|808.72|815.05|812.65|810.39|807.99|0
1661451300000|2022-08-25 18:15:00|811.37|808.97|812.11|809.71|812.84|810.44|810.39|807.99|0
1661451600000|2022-08-25 18:20:00|811.61|809.21|811.12|808.72|812.84|810.44|810.39|807.99|0
1661451900000|2022-08-25 18:25:00|811.37|808.97|809.65|807.25|811.37|808.97|809.16|806.76|0
1661452200000|2022-08-25 18:30:00|809.41|807.01|810.88|808.48|811.61|809.21|808.92|806.52|0
1661452500000|2022-08-25 18:35:00|810.63|808.23|813.82|811.42|813.82|811.42|810.63|808.23|0
1661452800000|2022-08-25 18:40:00|814.07|811.67|815.29|812.89|817.01|814.61|814.07|811.67|0
1661453100000|2022-08-25 18:45:00|815.05|812.65|815.05|812.65|817.01|814.61|814.8|812.4|0
1661453400000|2022-08-25 18:50:00|815.29|812.89|815.93|813.53|817.99|815.59|815.05|812.65|0
1661453700000|2022-08-25 18:55:00|816.17|813.77|812.24|809.84|816.17|813.77|812.24|809.84|0
1661454000000|2022-08-25 19:00:00|812.49|810.09|810.28|807.88|813.47|811.07|810.28|807.88|0
1661454300000|2022-08-25 19:05:00|810.03|807.63|812.74|810.34|813.72|811.32|809.79|807.39|0
1661454600000|2022-08-25 19:10:00|812.98|810.58|811.02|808.62|813.96|811.56|811.02|808.62|0
1661454900000|2022-08-25 19:15:00|810.77|808.37|808.56|806.16|812.49|810.09|808.56|806.16|0
1661455200000|2022-08-25 19:20:00|808.32|805.92|806.11|803.71|808.56|806.16|805.86|803.46|0
1661455500000|2022-08-25 19:25:00|805.86|803.46|804.39|801.99|806.6|804.2|803.9|801.5|0
1661455800000|2022-08-25 19:30:00|804.64|802.24|806.6|804.2|808.56|806.16|804.39|801.99|0
1661456100000|2022-08-25 19:35:00|806.35|803.95|802.45|800.05|806.6|804.2|802.45|800.05|0
1661456400000|2022-08-25 19:40:00|802.2|799.8|794.85|792.45|802.69|800.29|794.85|792.45|0
1661456700000|2022-08-25 19:45:00|795.34|792.94|792.64|790.24|796.07|793.67|791.91|789.51|0
1661457000000|2022-08-25 19:50:00|792.15|789.75|791.66|789.26|795.58|793.18|790.93|788.53|0
1661457300000|2022-08-25 19:55:00|791.91|789.51|785.3|782.9|792.4|790|783.84|781.44|0
1661457600000|2022-08-25 20:00:00|784.08|781.68|788.48|786.08|788.48|786.08|784.08|781.68|0
1661457900000|2022-08-25 20:05:00|788.24|785.84|789.71|787.31|789.95|787.55|787.5|785.1|0
1661458200000|2022-08-25 20:10:00|789.95|787.55|791.66|789.26|791.66|789.26|789.95|787.55|0
1661458500000|2022-08-25 20:15:00|790.64|787.84|790.39|787.59|791.01|788.21|789.66|786.86|0
1661458800000|2022-08-25 20:20:00|790.15|787.35|790.39|787.59|790.64|787.84|789.91|787.11|0
1661459100000|2022-08-25 20:25:00|790.15|787.35|789.42|786.62|790.39|787.59|789.42|786.62|0
1661459400000|2022-08-25 20:30:00|789.54|786.74|789.79|786.99|790.39|787.59|789.54|786.74|0
1661459700000|2022-08-25 20:35:00|789.66|786.86|789.9|787.1|789.9|787.1|789.17|786.37|0
1661460000000|2022-08-25 20:40:00|790.15|787.35|790.39|787.59|790.39|787.59|789.66|786.86|0
1661460300000|2022-08-25 20:45:00|790.15|787.35|790.88|788.08|790.88|788.08|790.15|787.35|0
1661460600000|2022-08-25 20:50:00|791.13|788.33|790.76|787.96|791.13|788.33|790.76|787.96|0
1661460900000|2022-08-25 20:55:00|790.88|788.08|790.76|787.96|791.62|788.82|790.39|787.59|0
1661461200000|2022-08-25 21:00:00|790.95|788.15|790.37|787.57|790.95|788.15|790.37|787.57|0
1661461500000|2022-08-25 21:05:00|790.41|787.61|789.77|786.97|790.73|787.93|789.41|786.61|0
1661461800000|2022-08-25 21:10:00|789.55|786.75|789.48|786.68|789.94|787.14|789.33|786.53|0
1661462100000|2022-08-25 21:15:00|789.44|786.64|788.63|785.83|789.44|786.64|788.35|785.55|0
1661462400000|2022-08-25 21:20:00|788.37|785.57|788.56|785.76|788.63|785.83|788.24|785.44|0
1661462700000|2022-08-25 21:25:00|788.67|785.87|788.94|786.14|789.55|786.75|788.67|785.87|0
1661463000000|2022-08-25 21:30:00|788.98|786.18|789.23|786.43|789.23|786.43|788.8|786|0
1661463300000|2022-08-25 21:35:00|789.41|786.61|788.63|785.83|789.41|786.61|788.63|785.83|0
1661463600000|2022-08-25 21:40:00|788.67|785.87|788.77|785.97|788.84|786.04|788.45|785.65|0
1661463900000|2022-08-25 21:45:00|788.74|785.94|788.41|785.61|788.74|785.94|788.37|785.57|0
1661464200000|2022-08-25 21:50:00|788.48|785.68|788.41|785.61|789.09|786.29|788.37|785.57|0
1661464500000|2022-08-25 21:55:00|788.34|785.54|788.7|785.9|788.74|785.94|788.34|785.54|0
1661464800000|2022-08-25 22:00:00|788.31|785.51|789.9|787.1|789.9|787.1|786.11|783.31|0
1661465100000|2022-08-25 22:05:00|790.14|787.34|790.14|787.34|790.63|787.83|790.14|787.34|0
1661465400000|2022-08-25 22:10:00|790.27|787.47|791.12|788.32|791.37|788.57|790.27|787.47|0
1661465700000|2022-08-25 22:15:00|791.25|788.45|791.37|788.57|791.37|788.57|790.63|787.83|0
1661466000000|2022-08-25 22:20:00|791.61|788.81|792.59|789.79|792.84|790.04|791.37|788.57|0
1661466300000|2022-08-25 22:25:00|792.84|790.04|792.59|789.79|793.08|790.28|792.59|789.79|0
1661466600000|2022-08-25 22:30:00|792.84|790.04|791.61|788.81|792.84|790.04|791.61|788.81|0
1661466900000|2022-08-25 22:35:00|791.37|788.57|791.86|789.06|791.86|789.06|791.37|788.57|0
1661467200000|2022-08-25 22:40:00|791.74|788.94|792.1|789.3|792.35|789.55|791.61|788.81|0
1661467500000|2022-08-25 22:45:00|791.61|788.81|792.1|789.3|792.1|789.3|790.51|787.71|0
1661467800000|2022-08-25 22:50:00|791.98|789.18|791.61|788.81|792.1|789.3|791.61|788.81|0
1661468100000|2022-08-25 22:55:00|791.85|789.05|791.37|788.57|792.1|789.3|791.37|788.57|0
1661468400000|2022-08-25 23:00:00|791.12|788.32|790.88|788.08|791.12|788.32|789.9|787.1|0
1661468700000|2022-08-25 23:05:00|790.63|787.83|788.92|786.12|790.63|787.83|788.67|785.87|0
1661469000000|2022-08-25 23:10:00|788.67|785.87|789.41|786.61|789.41|786.61|788.43|785.63|0
1661469300000|2022-08-25 23:15:00|789.29|786.49|788.43|785.63|789.41|786.61|787.94|785.14|0
1661469600000|2022-08-25 23:20:00|788.18|785.38|786.71|783.91|788.43|785.63|786.23|783.43|0
1661469900000|2022-08-25 23:25:00|786.96|784.16|786.96|784.16|786.96|784.16|786.22|783.42|0
1661470200000|2022-08-25 23:30:00|786.71|783.91|786.96|784.16|787.45|784.65|786.6|783.8|0
1661470500000|2022-08-25 23:35:00|787.2|784.4|788.67|785.87|788.67|785.87|787.2|784.4|0
1661470800000|2022-08-25 23:40:00|788.92|786.12|788.18|785.38|789.4|786.6|788.18|785.38|0
1661471100000|2022-08-25 23:45:00|788.31|785.51|788.43|785.63|788.92|786.12|787.57|784.77|0
1661471400000|2022-08-25 23:50:00|788.18|785.38|789.16|786.36|789.4|786.6|788.18|785.38|0
1661471700000|2022-08-25 23:55:00|788.91|786.11|789.89|787.09|789.89|787.09|788.31|785.51|0
1661472000000|2022-08-26 00:00:00|790.14|787.34|790.38|787.58|791.36|788.56|788.67|785.87|0
1661472300000|2022-08-26 00:05:00|790.63|787.83|791.36|788.56|791.36|788.56|789.89|787.09|0
1661472600000|2022-08-26 00:10:00|791.85|789.05|792.34|789.54|792.83|790.03|791.36|788.56|0
1661472900000|2022-08-26 00:15:00|792.59|789.79|792.58|789.78|793.32|790.52|791.85|789.05|0
1661473200000|2022-08-26 00:20:00|792.83|790.03|791.36|788.56|793.07|790.27|791.36|788.56|0
1661473500000|2022-08-26 00:25:00|791.61|788.81|791.85|789.05|792.09|789.29|790.38|787.58|0
1661473800000|2022-08-26 00:30:00|791.61|788.81|790.38|787.58|791.85|789.05|790.38|787.58|0
1661474100000|2022-08-26 00:35:00|790.51|787.71|790.14|787.34|790.87|788.07|789.16|786.36|0
1661474400000|2022-08-26 00:40:00|790.02|787.22|789.16|786.36|790.26|787.46|788.67|785.87|0
1661474700000|2022-08-26 00:45:00|789.4|786.6|788.91|786.11|789.4|786.6|787.93|785.13|0
1661475000000|2022-08-26 00:50:00|788.67|785.87|788.67|785.87|789.65|786.85|788.42|785.62|0
1661475300000|2022-08-26 00:55:00|788.91|786.11|787.93|785.13|788.91|786.11|786.95|784.15|0
1661475600000|2022-08-26 01:00:00|788.18|785.38|788.67|785.87|788.91|786.11|787.93|785.13|0
1661475900000|2022-08-26 01:05:00|788.91|786.11|789.16|786.36|789.4|786.6|788.67|785.87|0
1661476200000|2022-08-26 01:10:00|789.4|786.6|788.79|785.99|789.4|786.6|788.67|785.87|0
1661476500000|2022-08-26 01:15:00|788.42|785.62|790.87|788.07|790.87|788.07|787.93|785.13|0
1661476800000|2022-08-26 01:20:00|790.38|787.58|790.62|787.82|791.24|788.44|789.64|786.84|0
1661477100000|2022-08-26 01:25:00|790.87|788.07|790.13|787.33|790.87|788.07|789.4|786.6|0
1661477400000|2022-08-26 01:30:00|789.89|787.09|789.89|787.09|790.13|787.33|788.66|785.86|0
1661477700000|2022-08-26 01:35:00|790.13|787.33|789.15|786.35|790.38|787.58|788.17|785.37|0
1661478000000|2022-08-26 01:40:00|789.4|786.6|789.4|786.6|789.64|786.84|788.66|785.86|0
1661478300000|2022-08-26 01:45:00|789.15|786.35|788.42|785.62|789.64|786.84|787.2|784.4|0
1661478600000|2022-08-26 01:50:00|788.17|785.37|786.22|783.42|788.17|785.37|786.22|783.42|0
1661478900000|2022-08-26 01:55:00|786.46|783.66|786.95|784.15|787.2|784.4|786.22|783.42|0
1661479200000|2022-08-26 02:00:00|787.2|784.4|787.19|784.39|787.93|785.13|786.71|783.91|0
1661479500000|2022-08-26 02:05:00|787.44|784.64|786.95|784.15|788.17|785.37|786.95|784.15|0
1661479800000|2022-08-26 02:10:00|787.19|784.39|786.7|783.9|787.68|784.88|786.46|783.66|0
1661480100000|2022-08-26 02:15:00|786.95|784.15|786.7|783.9|786.95|784.15|786.22|783.42|0
1661480400000|2022-08-26 02:20:00|786.95|784.15|786.7|783.9|787.44|784.64|786.46|783.66|0
1661480700000|2022-08-26 02:25:00|786.95|784.15|787.68|784.88|787.68|784.88|786.95|784.15|0
1661481000000|2022-08-26 02:30:00|787.44|784.64|787.68|784.88|787.93|785.13|786.7|783.9|0
1661481300000|2022-08-26 02:35:00|787.93|785.13|787.44|784.64|787.93|785.13|787.44|784.64|0
1661481600000|2022-08-26 02:40:00|787.68|784.88|786.95|784.15|787.68|784.88|786.7|783.9|0
1661481900000|2022-08-26 02:45:00|787.19|784.39|787.19|784.39|787.44|784.64|786.95|784.15|0
1661482200000|2022-08-26 02:50:00|787.44|784.64|786.95|784.15|787.44|784.64|786.95|784.15|0
1661482500000|2022-08-26 02:55:00|786.7|783.9|786.7|783.9|786.95|784.15|786.46|783.66|0
1661482800000|2022-08-26 03:00:00|786.95|784.15|787.19|784.39|787.19|784.39|786.21|783.41|0
1661483100000|2022-08-26 03:05:00|787.44|784.64|787.44|784.64|787.44|784.64|787.19|784.39|0
1661483400000|2022-08-26 03:10:00|787.19|784.39|786.95|784.15|787.44|784.64|786.7|783.9|0
1661483700000|2022-08-26 03:15:00|786.7|783.9|786.95|784.15|787.19|784.39|786.7|783.9|0
1661484000000|2022-08-26 03:20:00|786.7|783.9|786.7|783.9|786.7|783.9|786.21|783.41|0
1661484300000|2022-08-26 03:25:00|786.46|783.66|786.21|783.41|786.95|784.15|786.21|783.41|0
1661484600000|2022-08-26 03:30:00|786.46|783.66|786.21|783.41|786.46|783.66|786.21|783.41|0
1661484900000|2022-08-26 03:35:00|786.46|783.66|786.21|783.41|786.46|783.66|786.21|783.41|0
1661485200000|2022-08-26 03:40:00|786.46|783.66|786.94|784.14|786.94|784.14|786.46|783.66|0
1661485500000|2022-08-26 03:45:00|787.07|784.27|787.19|784.39|787.43|784.63|787.07|784.27|0
1661485800000|2022-08-26 03:50:00|787.43|784.63|787.68|784.88|787.92|785.12|787.19|784.39|0
1661486100000|2022-08-26 03:55:00|787.43|784.63|787.68|784.88|787.92|785.12|787.43|784.63|0
1661486400000|2022-08-26 04:00:00|787.92|785.12|788.17|785.37|788.66|785.86|787.68|784.88|0
1661486700000|2022-08-26 04:05:00|788.41|785.61|789.15|786.35|789.39|786.59|788.41|785.61|0
1661487000000|2022-08-26 04:10:00|788.9|786.1|789.15|786.35|789.63|786.83|788.9|786.1|0
1661487300000|2022-08-26 04:15:00|789.39|786.59|790.37|787.57|790.37|787.57|789.15|786.35|0
1661487600000|2022-08-26 04:20:00|790.12|787.32|789.63|786.83|790.37|787.57|789.63|786.83|0
1661487900000|2022-08-26 04:25:00|789.39|786.59|789.39|786.59|789.39|786.59|789.14|786.34|0
1661488200000|2022-08-26 04:30:00|789.14|786.34|789.14|786.34|789.14|786.34|789.14|786.34|0
1661488500000|2022-08-26 04:35:00|789.39|786.59|789.39|786.59|789.39|786.59|789.14|786.34|0
1661488800000|2022-08-26 04:40:00|789.27|786.47|789.39|786.59|789.52|786.72|788.9|786.1|0
1661489100000|2022-08-26 04:45:00|789.63|786.83|789.14|786.34|789.63|786.83|789.14|786.34|0
1661489400000|2022-08-26 04:50:00|789.39|786.59|790.61|787.81|790.61|787.81|789.39|786.59|0
1661489700000|2022-08-26 04:55:00|790.37|787.57|790.86|788.06|791.1|788.3|790.12|787.32|0
1661490000000|2022-08-26 05:00:00|790.61|787.81|791.59|788.79|791.59|788.79|790.61|787.81|0
1661490300000|2022-08-26 05:05:00|791.84|789.04|791.1|788.3|791.84|789.04|790.49|787.69|0
1661490600000|2022-08-26 05:10:00|790.86|788.06|790.86|788.06|792.08|789.28|790.86|788.06|0
1661490900000|2022-08-26 05:15:00|791.1|788.3|790.37|787.57|791.1|788.3|789.63|786.83|0
1661491200000|2022-08-26 05:20:00|790.12|787.32|790.61|787.81|790.61|787.81|789.63|786.83|0
1661491500000|2022-08-26 05:25:00|790.37|787.57|790.85|788.05|790.85|788.05|790.12|787.32|0
1661491800000|2022-08-26 05:30:00|790.61|787.81|791.95|789.15|792.57|789.77|790.61|787.81|0
1661492100000|2022-08-26 05:35:00|791.71|788.91|793.17|790.37|793.17|790.37|791.46|788.66|0
1661492400000|2022-08-26 05:40:00|792.93|790.13|791.95|789.15|793.17|790.37|791.71|788.91|0
1661492700000|2022-08-26 05:45:00|792.2|789.4|793.17|790.37|793.91|791.11|791.95|789.15|0
1661493000000|2022-08-26 05:50:00|792.93|790.13|792.44|789.64|793.17|790.37|791.95|789.15|0
1661493300000|2022-08-26 05:55:00|792.68|789.88|792.81|790.01|793.91|791.11|792.44|789.64|0
1661493600000|2022-08-26 06:00:00|792.93|790.13|792.68|789.88|794.4|791.6|792.68|789.88|0
1661493900000|2022-08-26 06:05:00|792.93|790.13|793.91|791.11|794.64|791.84|792.68|789.88|0
1661494200000|2022-08-26 06:10:00|793.42|790.62|794.4|791.6|795.13|792.33|793.17|790.37|0
1661494500000|2022-08-26 06:15:00|794.15|791.35|793.17|790.37|795.38|792.58|793.17|790.37|0
1661494800000|2022-08-26 06:20:00|793.42|790.62|794.15|791.35|794.15|791.35|792.68|789.88|0
1661495100000|2022-08-26 06:25:00|793.91|791.11|792.93|790.13|794.15|791.35|792.68|789.88|0
1661495400000|2022-08-26 06:30:00|792.68|789.88|791.67|788.87|792.93|790.13|791.18|788.38|0
1661495700000|2022-08-26 06:35:00|791.42|788.62|790.93|788.13|792.16|789.36|790.44|787.64|0
1661496000000|2022-08-26 06:40:00|790.69|787.89|791.67|788.87|792.28|789.48|790.44|787.64|0
1661496300000|2022-08-26 06:45:00|791.91|789.11|791.67|788.87|791.91|789.11|790.69|787.89|0
1661496600000|2022-08-26 06:50:00|791.91|789.11|792.16|789.36|792.89|790.09|791.42|788.62|0
1661496900000|2022-08-26 06:55:00|791.91|789.11|791.18|788.38|792.16|789.36|790.69|787.89|0
1661497200000|2022-08-26 07:00:00|791.42|788.62|794.36|791.56|794.36|791.56|790.44|787.64|0
1661497500000|2022-08-26 07:05:00|794.16|791.76|792.2|789.8|794.16|791.76|791.35|788.95|0
1661497800000|2022-08-26 07:10:00|792.08|789.68|791.71|789.31|793.91|791.51|790.98|788.58|0
1661498100000|2022-08-26 07:15:00|791.59|789.19|792.44|790.04|793.42|791.02|791.59|789.19|0
1661498400000|2022-08-26 07:20:00|792.69|790.29|789.26|786.86|792.69|790.29|789.02|786.62|0
1661498700000|2022-08-26 07:25:00|789.02|786.62|788.28|785.88|789.51|787.11|787.06|784.66|0
1661499000000|2022-08-26 07:30:00|788.04|785.64|791.46|789.06|792.44|790.04|787.79|785.39|0
1661499300000|2022-08-26 07:35:00|791.71|789.31|792.69|790.29|793.42|791.02|791.71|789.31|0
1661499600000|2022-08-26 07:40:00|792.93|790.53|795.63|793.23|797.34|794.94|792.69|790.29|0
1661499900000|2022-08-26 07:45:00|795.87|793.47|794.77|792.37|796.36|793.96|794.65|792.25|0
1661500200000|2022-08-26 07:50:00|794.89|792.49|795.38|792.98|796.11|793.71|794.16|791.76|0
1661500500000|2022-08-26 07:55:00|795.26|792.86|795.38|792.98|796.6|794.2|794.16|791.76|0
1661500800000|2022-08-26 08:00:00|795.62|793.22|797.83|795.43|798.94|796.54|795.62|793.22|0
1661501100000|2022-08-26 08:05:00|798.07|795.67|797.58|795.18|799.05|796.65|797.09|794.69|0
1661501400000|2022-08-26 08:10:00|797.83|795.43|797.34|794.94|798.81|796.41|796.85|794.45|0
1661501700000|2022-08-26 08:15:00|797.09|794.69|797.83|795.43|799.05|796.65|796.85|794.45|0
1661502000000|2022-08-26 08:20:00|798.07|795.67|797.83|795.43|798.81|796.41|797.58|795.18|0
1661502300000|2022-08-26 08:25:00|797.58|795.18|799.05|796.65|799.3|796.9|797.58|795.18|0
1661502600000|2022-08-26 08:30:00|799.3|796.9|795.87|793.47|801.01|798.61|795.38|792.98|0
1661502900000|2022-08-26 08:35:00|795.62|793.22|795.38|792.98|796.11|793.71|794.89|792.49|0
1661503200000|2022-08-26 08:40:00|795.13|792.73|795.13|792.73|796.36|793.96|794.64|792.24|0
1661503500000|2022-08-26 08:45:00|794.89|792.49|794.15|791.75|795.38|792.98|793.17|790.77|0
1661503800000|2022-08-26 08:50:00|793.91|791.51|796.36|793.96|796.6|794.2|793.42|791.02|0
1661504100000|2022-08-26 08:55:00|796.48|794.08|797.58|795.18|797.58|795.18|796.11|793.71|0
1661504400000|2022-08-26 09:00:00|797.34|794.94|798.32|795.92|798.56|796.16|797.09|794.69|0
1661504700000|2022-08-26 09:05:00|798.56|796.16|796.85|794.45|799.3|796.9|796.85|794.45|0
1661505000000|2022-08-26 09:10:00|796.6|794.2|796.6|794.2|798.31|795.91|796.6|794.2|0
1661505300000|2022-08-26 09:15:00|796.36|793.96|797.82|795.42|798.93|796.53|796.36|793.96|0
1661505600000|2022-08-26 09:20:00|798.07|795.67|798.5|796.1|800.52|798.12|797.82|795.42|0
1661505900000|2022-08-26 09:25:00|798.63|796.23|799.48|797.08|799.97|797.57|797.28|794.88|0
1661506200000|2022-08-26 09:30:00|799.72|797.32|800.21|797.81|801.93|799.53|798.99|796.59|0
1661506500000|2022-08-26 09:35:00|799.97|797.57|798.99|796.59|800.46|798.06|798.74|796.34|0
1661506800000|2022-08-26 09:40:00|798.74|796.34|798.25|795.85|799.48|797.08|798.25|795.85|0
1661507100000|2022-08-26 09:45:00|798.5|796.1|801.92|799.52|801.92|799.52|798.01|795.61|0
1661507400000|2022-08-26 09:50:00|801.68|799.28|801.68|799.28|802.54|800.14|801.43|799.03|0
1661507700000|2022-08-26 09:55:00|801.81|799.41|800.58|798.18|802.41|800.01|800.58|798.18|0
1661508000000|2022-08-26 10:00:00|800.7|798.3|800.21|797.81|801.19|798.79|799.48|797.08|0
1661508300000|2022-08-26 10:05:00|799.96|797.56|800.7|798.3|801.43|799.03|799.96|797.56|0
1661508600000|2022-08-26 10:10:00|800.45|798.05|800.45|798.05|802.17|799.77|800.21|797.81|0
1661508900000|2022-08-26 10:15:00|800.7|798.3|800.21|797.81|802.17|799.77|800.21|797.81|0
1661509200000|2022-08-26 10:20:00|800.45|798.05|798.5|796.1|801.43|799.03|798.5|796.1|0
1661509500000|2022-08-26 10:25:00|798.98|796.58|799.72|797.32|799.72|797.32|797.76|795.36|0
1661509800000|2022-08-26 10:30:00|799.47|797.07|801.68|799.28|802.17|799.77|799.36|796.96|0
1661510100000|2022-08-26 10:35:00|801.43|799.03|801.8|799.4|803.15|800.75|801.43|799.03|0
1661510400000|2022-08-26 10:40:00|801.68|799.28|802.9|800.5|803.15|800.75|800.94|798.54|0
1661510700000|2022-08-26 10:45:00|802.66|800.26|801.43|799.03|803.39|800.99|801.43|799.03|0
1661511000000|2022-08-26 10:50:00|801.19|798.79|802.41|800.01|803.15|800.75|800.94|798.54|0
1661511300000|2022-08-26 10:55:00|802.17|799.77|801.19|798.79|803.39|800.99|800.94|798.54|0
1661511600000|2022-08-26 11:00:00|800.94|798.54|803.63|801.23|804.12|801.72|799.96|797.56|0
1661511900000|2022-08-26 11:05:00|803.88|801.48|803.88|801.48|805.59|803.19|803.39|800.99|0
1661512200000|2022-08-26 11:10:00|803.63|801.23|801.67|799.27|803.63|801.23|801.67|799.27|0
1661512500000|2022-08-26 11:15:00|801.92|799.52|800.7|798.3|802.16|799.76|800.58|798.18|0
1661512800000|2022-08-26 11:20:00|800.45|798.05|801.43|799.03|801.92|799.52|800.45|798.05|0
1661513100000|2022-08-26 11:25:00|801.18|798.78|801.43|799.03|802.16|799.76|800.21|797.81|0
1661513400000|2022-08-26 11:30:00|801.92|799.52|799.72|797.32|802.16|799.76|798.98|796.58|0
1661513700000|2022-08-26 11:35:00|799.47|797.07|797.76|795.36|799.72|797.32|797.27|794.87|0
1661514000000|2022-08-26 11:40:00|798|795.6|798|795.6|798.62|796.22|797.02|794.62|0
1661514300000|2022-08-26 11:45:00|797.76|795.36|796.29|793.89|798.25|795.85|796.04|793.64|0
1661514600000|2022-08-26 11:50:00|796.04|793.64|795.07|792.67|797.51|795.11|795.07|792.67|0
1661514900000|2022-08-26 11:55:00|794.82|792.42|795.8|793.4|797.02|794.62|794.09|791.69|0
1661515200000|2022-08-26 12:00:00|795.55|793.15|797.51|795.11|797.51|795.11|794.58|792.18|0
1661515500000|2022-08-26 12:05:00|797.39|794.99|796.04|793.64|797.51|795.11|795.8|793.4|0
1661515800000|2022-08-26 12:10:00|796.29|793.89|795.8|793.4|797.76|795.36|795.8|793.4|0
1661516100000|2022-08-26 12:15:00|795.55|793.15|795.31|792.91|796.29|793.89|794.57|792.17|0
1661516400000|2022-08-26 12:20:00|795.55|793.15|795.31|792.91|798|795.6|795.06|792.66|0
1661516700000|2022-08-26 12:25:00|795.06|792.66|797.02|794.62|797.51|795.11|795.06|792.66|0
1661517000000|2022-08-26 12:30:00|797.39|794.99|790.06|787.66|799.59|797.19|784.8|782.4|0
1661517300000|2022-08-26 12:35:00|790.42|788.02|789.57|787.17|794.57|792.17|789.57|787.17|0
1661517600000|2022-08-26 12:40:00|789.2|786.8|795.71|793.31|797.67|795.27|789.2|786.8|0
1661517900000|2022-08-26 12:45:00|795.96|793.56|790.57|788.17|796.2|793.8|790.57|788.17|0
1661518200000|2022-08-26 12:50:00|790.08|787.68|789.35|786.95|791.43|789.03|788.13|785.73|0
1661518500000|2022-08-26 12:55:00|789.11|786.71|784.95|782.55|789.6|787.2|784.46|782.06|0
1661518800000|2022-08-26 13:00:00|785.2|782.8|777.38|774.98|785.68|783.28|777.38|774.98|0
1661519100000|2022-08-26 13:05:00|776.89|774.49|772.14|769.74|777.14|774.74|769.82|767.42|0
1661519400000|2022-08-26 13:10:00|772.26|769.86|774.37|771.97|775.18|772.78|771.04|768.64|0
1661519700000|2022-08-26 13:15:00|774.25|771.85|776.43|774.03|776.91|774.51|773.99|771.59|0
1661520000000|2022-08-26 13:20:00|776.67|774.27|778.62|776.22|780.82|778.42|776.67|774.27|0
1661520300000|2022-08-26 13:25:00|779.11|776.71|784.73|782.33|786.19|783.79|778.62|776.22|0
1661520600000|2022-08-26 13:30:00|784.97|782.57|786.19|783.79|792.3|789.9|783.99|781.59|0
1661520900000|2022-08-26 13:35:00|785.7|783.3|788.15|785.75|791.08|788.68|784.48|782.08|0
1661521200000|2022-08-26 13:40:00|788.63|786.23|788.83|786.43|792.5|790.1|787.37|784.97|0
1661521500000|2022-08-26 13:45:00|789.08|786.68|793.24|790.84|793.24|790.84|787.86|785.46|0
1661521800000|2022-08-26 13:50:00|793.48|791.08|789.32|786.92|798.38|795.98|789.08|786.68|0
1661522100000|2022-08-26 13:55:00|789.57|787.17|787.85|785.45|789.69|787.29|786.14|783.74|0
1661522400000|2022-08-26 14:00:00|791.65|789.25|825.54|822.18|825.54|822.18|788.47|786.07|0
1661522700000|2022-08-26 14:05:00|827.38|824.02|785.48|782.12|828.61|825.25|785.48|782.12|0
1661523000000|2022-08-26 14:10:00|783.77|780.41|794.53|791.17|800.77|797.41|781.09|777.73|0
1661523300000|2022-08-26 14:15:00|794.28|790.92|795.01|791.65|801.62|798.26|791.1|787.74|0
1661523600000|2022-08-26 14:20:00|794.77|791.41|817.24|813.88|818.1|814.74|794.77|791.41|0
1661523900000|2022-08-26 14:25:00|817.48|814.12|830.51|827.15|835.18|831.82|815.76|812.4|0
1661524200000|2022-08-26 14:30:00|832.97|829.61|843.6|840.24|848.34|844.98|832.97|829.61|0
1661524500000|2022-08-26 14:35:00|844.59|841.23|855.9|852.54|859.35|855.99|840.78|837.42|0
1661524800000|2022-08-26 14:40:00|855.41|852.05|852.21|848.85|855.41|852.05|848.27|844.91|0
1661525100000|2022-08-26 14:45:00|852.95|849.59|845.32|841.96|855.16|851.8|845.32|841.96|0
1661525400000|2022-08-26 14:50:00|845.08|841.72|849.26|845.9|852.46|849.1|845.08|841.72|0
1661525700000|2022-08-26 14:55:00|849.01|845.65|851.45|848.09|854.67|851.31|848.49|845.13|0
1661526000000|2022-08-26 15:00:00|852.68|849.32|864.01|860.65|864.01|860.65|851.2|847.84|0
1661526300000|2022-08-26 15:05:00|864.99|861.63|866.6|863.24|870.42|867.06|860.8|857.44|0
1661526600000|2022-08-26 15:10:00|867.95|864.59|862.77|859.41|869.68|866.32|862.53|859.17|0
1661526900000|2022-08-26 15:15:00|863.02|859.66|871.87|868.51|873.1|869.74|862.28|858.92|0
1661527200000|2022-08-26 15:20:00|871.95|868.59|869.43|866.07|878.31|874.95|869.43|866.07|0
1661527500000|2022-08-26 15:25:00|869.68|866.32|867.95|864.59|871.9|868.54|865.24|861.88|0
1661527800000|2022-08-26 15:30:00|868.45|865.09|865.49|862.13|870.67|867.31|864.01|860.65|0
1661528100000|2022-08-26 15:35:00|865.98|862.62|868.2|864.84|870.17|866.81|864.5|861.14|0
1661528400000|2022-08-26 15:40:00|868.94|865.58|871.16|867.8|873.87|870.51|865.74|862.38|0
1661528700000|2022-08-26 15:45:00|870.42|867.06|865|861.64|870.42|867.06|864.01|860.65|0
1661529000000|2022-08-26 15:50:00|864.75|861.39|863.02|859.66|867.95|864.59|860.81|857.45|0
1661529300000|2022-08-26 15:55:00|862.78|859.42|869.19|865.83|870.17|866.81|862.78|859.42|0
1661529600000|2022-08-26 16:00:00|870.17|866.81|878.31|874.95|878.56|875.2|868.94|865.58|0
1661529900000|2022-08-26 16:05:00|877.82|874.46|875.85|872.49|879.3|875.94|874.86|871.5|0
1661530200000|2022-08-26 16:10:00|875.6|872.24|874.12|870.76|878.07|874.71|873.87|870.51|0
1661530500000|2022-08-26 16:15:00|874.61|871.25|879.79|876.43|882.76|879.4|874.36|871|0
1661530800000|2022-08-26 16:20:00|880.29|876.93|882.76|879.4|883.74|880.38|880.29|876.93|0
1661531100000|2022-08-26 16:25:00|882.88|879.52|879.79|876.43|884.24|880.88|879.55|876.19|0
1661531400000|2022-08-26 16:30:00|880.04|876.68|885.08|881.72|885.57|882.21|880.04|876.68|0
1661531700000|2022-08-26 16:35:00|885.33|881.97|883.6|880.24|885.82|882.46|882.61|879.25|0
1661532000000|2022-08-26 16:40:00|883.35|879.99|880.88|877.52|885.08|881.72|877.43|874.07|0
1661532300000|2022-08-26 16:45:00|880.64|877.28|876.44|873.08|882.12|878.76|876.44|873.08|0
1661532600000|2022-08-26 16:50:00|876.69|873.33|880.14|876.78|881.87|878.51|876.69|873.33|0
1661532900000|2022-08-26 16:55:00|879.65|876.29|875.95|872.59|879.65|876.29|875.21|871.85|0
1661533200000|2022-08-26 17:00:00|876.69|873.33|876.44|873.08|879.16|875.8|873.73|870.37|0
1661533500000|2022-08-26 17:05:00|876.69|873.33|874.47|871.11|876.69|873.33|872.99|869.63|0
1661533800000|2022-08-26 17:10:00|874.96|871.6|878.17|874.81|879.9|876.54|874.22|870.86|0
1661534100000|2022-08-26 17:15:00|878.66|875.3|880.39|877.03|881.62|878.26|875.95|872.59|0
1661534400000|2022-08-26 17:20:00|881.13|877.77|876.94|873.58|881.13|877.77|876.94|873.58|0
1661534700000|2022-08-26 17:25:00|877.06|873.7|878.42|875.06|878.42|875.06|874.96|871.6|0
1661535000000|2022-08-26 17:30:00|878.66|875.3|881.3|877.94|883.27|879.91|878.66|875.3|0
1661535300000|2022-08-26 17:35:00|880.81|877.45|884.26|880.9|884.51|881.15|879.82|876.46|0
1661535600000|2022-08-26 17:40:00|884.01|880.65|887.72|884.36|889.2|885.84|884.01|880.65|0
1661535900000|2022-08-26 17:45:00|887.47|884.11|887.22|883.86|888.71|885.35|885.74|882.38|0
1661536200000|2022-08-26 17:50:00|886.98|883.62|888.21|884.85|890.44|887.08|886.98|883.62|0
1661536500000|2022-08-26 17:55:00|888.46|885.1|888.46|885.1|889.69|886.33|887.47|884.11|0
1661536800000|2022-08-26 18:00:00|888.71|885.35|889.45|886.09|890.19|886.83|886.48|883.12|0
1661537100000|2022-08-26 18:05:00|889.69|886.33|890.93|887.57|891.92|888.56|887.96|884.6|0
1661537400000|2022-08-26 18:10:00|891.18|887.82|892.41|889.05|893.65|890.29|890.93|887.57|0
1661537700000|2022-08-26 18:15:00|892.16|888.8|897.85|894.49|898.84|895.48|892.16|888.8|0
1661538000000|2022-08-26 18:20:00|897.35|893.99|895.38|892.02|897.35|893.99|893.4|890.04|0
1661538300000|2022-08-26 18:25:00|895.62|892.26|894.26|891.86|897.11|893.75|892.53|890.13|0
1661538600000|2022-08-26 18:30:00|894.75|892.35|893.52|891.12|895.49|893.09|892.28|889.88|0
1661538900000|2022-08-26 18:35:00|893.76|891.36|895.99|893.59|897.47|895.07|892.28|889.88|0
1661539200000|2022-08-26 18:40:00|896.23|893.83|897.96|895.56|898.21|895.81|895.25|892.85|0
1661539500000|2022-08-26 18:45:00|897.72|895.32|899.44|897.04|900.19|897.79|895.25|892.85|0
1661539800000|2022-08-26 18:50:00|899.2|896.8|902.16|899.76|902.16|899.76|898.7|896.3|0
1661540100000|2022-08-26 18:55:00|901.92|899.52|904.48|902.08|905.46|903.06|901.17|898.77|0
1661540400000|2022-08-26 19:00:00|904.72|902.32|902.75|900.35|904.72|902.32|899.54|897.14|0
1661540700000|2022-08-26 19:05:00|902.99|900.59|908.18|905.78|908.92|906.52|901.27|898.87|0
1661541000000|2022-08-26 19:10:00|907.94|905.54|908.43|906.03|910.9|908.5|907.44|905.04|0
1661541300000|2022-08-26 19:15:00|908.68|906.28|904.23|901.83|908.68|906.28|901.76|899.36|0
1661541600000|2022-08-26 19:20:00|903.98|901.58|909.42|907.02|911.39|908.99|902.25|899.85|0
1661541900000|2022-08-26 19:25:00|908.92|906.52|907.93|905.53|910.9|908.5|905.22|902.82|0
1661542200000|2022-08-26 19:30:00|907.69|905.29|912.14|909.74|912.14|909.74|906.7|904.3|0
1661542500000|2022-08-26 19:35:00|911.89|909.49|912.88|910.48|915.6|913.2|910.65|908.25|0
1661542800000|2022-08-26 19:40:00|912.63|910.23|919.01|916.61|919.31|916.91|911.89|909.49|0
1661543100000|2022-08-26 19:45:00|918.26|915.86|918.46|916.06|921.18|918.78|914.75|912.35|0
1661543400000|2022-08-26 19:50:00|918.21|915.81|925.01|922.61|925.01|922.61|914.51|912.11|0
1661543700000|2022-08-26 19:55:00|925.13|922.73|924.88|922.48|925.38|922.98|917.22|914.82|0
1661544000000|2022-08-26 20:00:00|925.63|923.23|929.34|926.94|930.82|928.42|925.13|922.73|0
1661544300000|2022-08-26 20:05:00|929.09|926.69|928.35|925.95|930.08|927.68|928.1|925.7|0
1661544600000|2022-08-26 20:10:00|928.1|925.7|926.77|924.37|928.84|926.44|926.52|924.12|0
1661732700000|2022-08-29 00:25:00|965.01|962.21|964.76|961.96|965.5|962.7|964.27|961.47|0
1661733000000|2022-08-29 00:30:00|964.64|961.84|966.15|963.35|966.4|963.6|961.93|959.13|0
1661733300000|2022-08-29 00:35:00|966.4|963.6|964.84|962.04|966.58|963.78|964.34|961.54|0
1661733600000|2022-08-29 00:40:00|965.09|962.29|967.57|964.77|968.56|965.76|964.59|961.79|0
1661733900000|2022-08-29 00:45:00|967.82|965.02|970.55|967.75|971.54|968.74|967.57|964.77|0
1661734200000|2022-08-29 00:50:00|970.8|968|970.05|967.25|971.04|968.24|968.81|966.01|0
1661734500000|2022-08-29 00:55:00|970.55|967.75|972.53|969.73|974.4|971.6|970.05|967.25|0
1661734800000|2022-08-29 01:00:00|972.29|969.49|972.53|969.73|973.53|970.73|971.04|968.24|0
1661735100000|2022-08-29 01:05:00|972.29|969.49|968.58|965.78|972.78|969.98|968.58|965.78|0
1661735400000|2022-08-29 01:10:00|968.46|965.66|972.8|970|973.05|970.25|968.33|965.53|0
1661735700000|2022-08-29 01:15:00|973.3|970.5|973.3|970.5|974.04|971.24|971.56|968.76|0
1661736000000|2022-08-29 01:20:00|973.05|970.25|973.54|970.74|975.28|972.48|972.3|969.5|0
1661736300000|2022-08-29 01:25:00|973.79|970.99|975.06|972.26|976.77|973.97|973.05|970.25|0
1661736600000|2022-08-29 01:30:00|975.31|972.51|972.2|969.4|975.31|972.51|971.45|968.65|0
1661736900000|2022-08-29 01:35:00|971.95|969.15|971.7|968.9|974.43|971.63|971.45|968.65|0
1661737200000|2022-08-29 01:40:00|971.95|969.15|969.47|966.67|971.95|969.15|968.73|965.93|0
1661737500000|2022-08-29 01:45:00|969.22|966.42|969.96|967.16|970.96|968.16|969.22|966.42|0
1661737800000|2022-08-29 01:50:00|970.21|967.41|967.73|964.93|970.71|967.91|967.49|964.69|0
1661738100000|2022-08-29 01:55:00|967.49|964.69|967.49|964.69|968.97|966.17|967.24|964.44|0
1661738400000|2022-08-29 02:00:00|967.24|964.44|967.98|965.18|968.72|965.92|967.24|964.44|0
1661738700000|2022-08-29 02:05:00|967.73|964.93|965.25|962.45|967.73|964.93|963.77|960.97|0
1661739000000|2022-08-29 02:10:00|965.5|962.7|965.25|962.45|966.37|963.57|964.51|961.71|0
1661739300000|2022-08-29 02:15:00|965.01|962.21|966|963.2|966.74|963.94|965.01|962.21|0
1661739600000|2022-08-29 02:20:00|966.13|963.33|963.77|960.97|966.25|963.45|963.52|960.72|0
1661739900000|2022-08-29 02:25:00|963.52|960.72|961.29|958.49|963.52|960.72|960.05|957.25|0
1661740200000|2022-08-29 02:30:00|961.04|958.24|960.3|957.5|962.28|959.48|960.05|957.25|0
1661740500000|2022-08-29 02:35:00|960.05|957.25|959.8|957|961.04|958.24|959.55|956.75|0
1661740800000|2022-08-29 02:40:00|959.55|956.75|957.82|955.02|959.55|956.75|957.08|954.28|0
1661741100000|2022-08-29 02:45:00|957.32|954.52|960.05|957.25|960.05|957.25|957.32|954.52|0
1661741400000|2022-08-29 02:50:00|959.8|957|961.54|958.74|963.02|960.22|959.55|956.75|0
1661741700000|2022-08-29 02:55:00|961.78|958.98|961.54|958.74|962.28|959.48|961.04|958.24|0
1661742000000|2022-08-29 03:00:00|961.42|958.62|962.28|959.48|962.28|959.48|960.05|957.25|0
1661742300000|2022-08-29 03:05:00|962.53|959.73|961.04|958.24|963.02|960.22|961.04|958.24|0
1661742600000|2022-08-29 03:10:00|960.79|957.99|960.3|957.5|961.29|958.49|959.55|956.75|0
1661742900000|2022-08-29 03:15:00|960.05|957.25|959.3|956.5|960.05|957.25|958.56|955.76|0
1661743200000|2022-08-29 03:20:00|959.55|956.75|959.71|956.91|960.18|957.38|958.94|956.14|0
1661743500000|2022-08-29 03:25:00|959.84|957.04|959.21|956.41|959.96|957.16|957.97|955.17|0
1661743800000|2022-08-29 03:30:00|958.96|956.16|957.48|954.68|959.71|956.91|956.98|954.18|0
1661744100000|2022-08-29 03:35:00|957.36|954.56|957.48|954.68|957.97|955.17|956.73|953.93|0
1661744400000|2022-08-29 03:40:00|957.23|954.43|958.72|955.92|959.71|956.91|957.23|954.43|0
1661744700000|2022-08-29 03:45:00|958.47|955.67|957.97|955.17|958.72|955.92|957.72|954.92|0
1661745000000|2022-08-29 03:50:00|958.22|955.42|957.23|954.43|958.22|955.42|956.73|953.93|0
1661745300000|2022-08-29 03:55:00|957.48|954.68|955.24|952.44|957.48|954.68|955|952.2|0
1661745600000|2022-08-29 04:00:00|954.88|952.08|953.64|950.84|955.37|952.57|953.39|950.59|0
1661745900000|2022-08-29 04:05:00|953.89|951.09|954.13|951.33|955.13|952.33|953.64|950.84|0
1661746200000|2022-08-29 04:10:00|954.38|951.58|955.62|952.82|955.87|953.07|954.38|951.58|0
1661746500000|2022-08-29 04:15:00|955.74|952.94|958.96|956.16|959.46|956.66|955|952.2|0
1661746800000|2022-08-29 04:20:00|959.21|956.41|959.21|956.41|960.95|958.15|958.71|955.91|0
1661747100000|2022-08-29 04:25:00|959.46|956.66|959.59|956.79|960.45|957.65|958.96|956.16|0
1661747400000|2022-08-29 04:30:00|959.71|956.91|959.21|956.41|959.71|956.91|957.97|955.17|0
1661747700000|2022-08-29 04:35:00|959.46|956.66|959.71|956.91|960.2|957.4|958.35|955.55|0
1661748000000|2022-08-29 04:40:00|959.46|956.66|959.21|956.41|959.71|956.91|958.96|956.16|0
1661748300000|2022-08-29 04:45:00|959.46|956.66|960.41|957.61|960.91|958.11|958.43|955.63|0
1661748600000|2022-08-29 04:50:00|960.66|957.86|959.42|956.62|961.15|958.35|959.42|956.62|0
1661748900000|2022-08-29 04:55:00|959.67|956.87|958.43|955.63|959.67|956.87|958.18|955.38|0
1661749200000|2022-08-29 05:00:00|957.93|955.13|957.68|954.88|958.18|955.38|956.19|953.39|0
1661749500000|2022-08-29 05:05:00|957.93|955.13|959.91|957.11|960.16|957.36|957.43|954.63|0
1661749800000|2022-08-29 05:10:00|959.42|956.62|958.18|955.38|960.54|957.74|957.93|955.13|0
1661750100000|2022-08-29 05:15:00|958.43|955.63|957.43|954.63|958.92|956.12|957.19|954.39|0
1661750400000|2022-08-29 05:20:00|957.68|954.88|958.43|955.63|958.92|956.12|957.19|954.39|0
1661750700000|2022-08-29 05:25:00|958.67|955.87|958.92|956.12|959.42|956.62|957.93|955.13|0
1661751000000|2022-08-29 05:30:00|958.67|955.87|958.55|955.75|959.67|956.87|957.19|954.39|0
1661751300000|2022-08-29 05:35:00|958.67|955.87|959.66|956.86|960.16|957.36|957.68|954.88|0
1661751600000|2022-08-29 05:40:00|959.91|957.11|962.15|959.35|962.15|959.35|959.42|956.62|0
1661751900000|2022-08-29 05:45:00|961.9|959.1|962.64|959.84|963.14|960.34|961.65|958.85|0
1661752200000|2022-08-29 05:50:00|962.39|959.59|963.63|960.83|964.38|961.58|962.39|959.59|0
1661752500000|2022-08-29 05:55:00|963.88|961.08|968.1|965.3|968.35|965.55|963.88|961.08|0
1661752800000|2022-08-29 06:00:00|967.6|964.8|964.38|961.58|967.73|964.93|962.39|959.59|0
1661753100000|2022-08-29 06:05:00|964.63|961.83|958.92|956.12|964.87|962.07|957.18|954.38|0
1661753400000|2022-08-29 06:10:00|958.67|955.87|959.66|956.86|959.91|957.11|957.43|954.63|0
1661753700000|2022-08-29 06:15:00|959.17|956.37|959.17|956.37|959.42|956.62|956.94|954.14|0
1661754000000|2022-08-29 06:20:00|959.42|956.62|959.66|956.86|960.9|958.1|958.42|955.62|0
1661754300000|2022-08-29 06:25:00|959.54|956.74|961.9|959.1|962.14|959.34|957.93|955.13|0
1661754600000|2022-08-29 06:30:00|961.65|958.85|959.17|956.37|961.65|958.85|958.42|955.62|0
1661754900000|2022-08-29 06:35:00|958.92|956.12|957.43|954.63|959.91|957.11|956.69|953.89|0
1661755200000|2022-08-29 06:40:00|957.18|954.38|955.94|953.14|957.68|954.88|955.2|952.4|0
1661755500000|2022-08-29 06:45:00|955.7|952.9|958.82|956.02|958.82|956.02|955.7|952.9|0
1661755800000|2022-08-29 06:50:00|959.06|956.26|957.33|954.53|959.06|956.26|957.33|954.53|0
1661756100000|2022-08-29 06:55:00|957.57|954.77|953.11|950.31|957.57|954.77|951.87|949.07|0
1661756400000|2022-08-29 07:00:00|952.99|950.19|946.57|943.21|954.51|951.3|945.45|942.09|0
1661756700000|2022-08-29 07:05:00|946.19|942.83|949.67|946.79|949.92|947.04|944.96|942.08|0
1661757000000|2022-08-29 07:10:00|950.05|947.17|952.04|949.64|952.41|950.01|948.19|945.31|0
1661757300000|2022-08-29 07:15:00|951.67|949.27|957.37|954.97|957.37|954.97|950.43|948.03|0
1661757600000|2022-08-29 07:20:00|957.62|955.22|963.32|960.44|966.55|963.67|957.62|955.22|0
1661757900000|2022-08-29 07:25:00|963.57|960.69|959.1|956.22|963.57|960.69|959.1|956.22|0
1661758200000|2022-08-29 07:30:00|958.85|955.97|953.39|950.51|958.85|955.97|953.15|950.27|0
1661758500000|2022-08-29 07:35:00|953.15|950.27|948.68|945.8|953.64|950.76|947.94|945.06|0
1661758800000|2022-08-29 07:40:00|948.93|946.05|955.88|953|956.37|953.49|948.93|946.05|0
1661759100000|2022-08-29 07:45:00|956.12|953.24|954.14|951.26|956.62|953.74|953.64|950.76|0
1661759400000|2022-08-29 07:50:00|954.39|951.51|951.91|949.03|956.12|953.24|950.67|947.79|0
1661759700000|2022-08-29 07:55:00|952.03|949.15|950.17|947.29|952.03|949.15|948.93|946.05|0
1661760000000|2022-08-29 08:00:00|950.42|947.54|954.63|951.75|955.63|952.75|948.81|945.93|0
1661760300000|2022-08-29 08:05:00|954.88|952|956.12|953.24|956.87|953.99|954.39|951.51|0
1661760600000|2022-08-29 08:10:00|955.88|953|957.99|955.11|958.36|955.48|955.88|953|0
1661760900000|2022-08-29 08:15:00|957.86|954.98|954.63|951.75|959.35|956.47|954.14|951.26|0
1661761200000|2022-08-29 08:20:00|954.39|951.51|958.36|955.48|958.36|955.48|951.91|949.03|0
1661761500000|2022-08-29 08:25:00|958.61|955.73|958.6|955.72|959.35|956.47|957.36|954.48|0
1661761800000|2022-08-29 08:30:00|958.85|955.97|959.35|956.47|959.85|956.97|956.62|953.74|0
1661762100000|2022-08-29 08:35:00|959.85|956.97|960.84|957.96|962.33|959.45|958.11|955.23|0
1661762400000|2022-08-29 08:40:00|961.09|958.21|960.09|957.21|963.07|960.19|959.85|956.97|0
1661762700000|2022-08-29 08:45:00|959.97|957.09|958.6|955.72|960.09|957.21|957|954.12|0
1661763000000|2022-08-29 08:50:00|958.36|955.48|962.58|959.7|962.71|959.83|958.11|955.23|0
1661763300000|2022-08-29 08:55:00|962.33|959.45|967.05|964.17|967.05|964.17|961.33|958.45|0
1661763600000|2022-08-29 09:00:00|966.55|963.67|967.54|964.66|968.04|965.16|965.31|962.43|0
1661763900000|2022-08-29 09:05:00|967.67|964.79|964.81|961.93|967.67|964.79|963.32|960.44|0
1661764200000|2022-08-29 09:10:00|964.56|961.68|961.09|958.21|964.81|961.93|961.09|958.21|0
1661764500000|2022-08-29 09:15:00|960.59|957.71|964.07|961.19|964.44|961.56|960.34|957.46|0
1661764800000|2022-08-29 09:20:00|963.82|960.94|963.07|960.19|964.56|961.68|961.83|958.95|0
1661765100000|2022-08-29 09:25:00|963.32|960.44|962.58|959.7|963.7|960.82|960.34|957.46|0
1661765400000|2022-08-29 09:30:00|962.82|959.94|964.81|961.93|965.55|962.67|961.33|958.45|0
1661765700000|2022-08-29 09:35:00|964.56|961.68|967.04|964.16|967.29|964.41|963.57|960.69|0
1661766000000|2022-08-29 09:40:00|967.29|964.41|966.07|963.19|967.42|964.54|965.55|962.67|0
1661766300000|2022-08-29 09:45:00|966.57|963.69|969.05|966.17|969.55|966.67|966.32|963.44|0
1661766600000|2022-08-29 09:50:00|968.8|965.92|966.57|963.69|969.3|966.42|966.07|963.19|0
1661766900000|2022-08-29 09:55:00|966.32|963.44|962.1|959.22|966.32|963.44|960.86|957.98|0
1661767200000|2022-08-29 10:00:00|962.6|959.72|962.23|959.35|962.84|959.96|960.61|957.73|0
1661767500000|2022-08-29 10:05:00|962.1|959.22|962.84|959.96|963.59|960.71|961.85|958.97|0
1661767800000|2022-08-29 10:10:00|963.09|960.21|966.07|963.19|967.06|964.18|961.85|958.97|0
1661768100000|2022-08-29 10:15:00|966.32|963.44|963.34|960.46|966.57|963.69|962.84|959.96|0
1661768400000|2022-08-29 10:20:00|963.59|960.71|961.6|958.72|964.33|961.45|961.11|958.23|0
1661768700000|2022-08-29 10:25:00|961.35|958.47|964.33|961.45|966.07|963.19|961.11|958.23|0
1661769000000|2022-08-29 10:30:00|964.09|961.21|959.62|956.74|964.09|961.21|959.37|956.49|0
1661769300000|2022-08-29 10:35:00|959.37|956.49|960.61|957.73|962.6|959.72|958.87|955.99|0
1661769600000|2022-08-29 10:40:00|960.36|957.48|961.85|958.97|961.85|958.97|959.37|956.49|0
1661769900000|2022-08-29 10:45:00|961.35|958.47|960.36|957.48|961.35|958.47|959.37|956.49|0
1661770200000|2022-08-29 10:50:00|960.11|957.23|958.87|955.99|961.6|958.72|958.87|955.99|0
1661770500000|2022-08-29 10:55:00|959.12|956.24|964.83|961.95|965.08|962.2|959.12|956.24|0
1661770800000|2022-08-29 11:00:00|964.33|961.45|965.82|962.94|966.07|963.19|963.22|960.34|0
1661771100000|2022-08-29 11:05:00|965.57|962.69|968.8|965.92|969.55|966.67|965.57|962.69|0
1661771400000|2022-08-29 11:10:00|968.55|965.67|966.38|963.5|969.43|966.55|966.38|963.5|0
1661771700000|2022-08-29 11:15:00|966.63|963.75|967.87|964.99|968.61|965.73|965.39|962.51|0
1661772000000|2022-08-29 11:20:00|967.62|964.74|965.14|962.26|968.37|965.49|964.77|961.89|0
1661772300000|2022-08-29 11:25:00|965.39|962.51|967.37|964.49|967.62|964.74|964.89|962.01|0
1661772600000|2022-08-29 11:30:00|966.88|964|967.13|964.73|968.37|965.49|964.65|962.25|0
1661772900000|2022-08-29 11:35:00|967.38|964.98|965.15|962.75|967.38|964.98|964.4|962|0
1661773200000|2022-08-29 11:40:00|964.78|962.38|965.4|963|966.14|963.74|963.41|961.01|0
1661773500000|2022-08-29 11:45:00|965.52|963.12|962.17|959.77|965.64|963.24|961.92|959.52|0
1661773800000|2022-08-29 11:50:00|961.67|959.27|964.15|961.75|964.65|962.25|961.67|959.27|0
1661774100000|2022-08-29 11:55:00|963.91|961.51|960.93|958.53|963.91|961.51|960.93|958.53|0
1661774400000|2022-08-29 12:00:00|961.43|959.03|962.67|960.27|964.15|961.75|961.18|958.78|0
1661774700000|2022-08-29 12:05:00|962.17|959.77|963.66|961.26|963.66|961.26|960.68|958.28|0
1661775000000|2022-08-29 12:10:00|963.41|961.01|965.39|962.99|966.39|963.99|963.41|961.01|0
1661775300000|2022-08-29 12:15:00|965.15|962.75|963.41|961.01|965.89|963.49|963.16|960.76|0
1661775600000|2022-08-29 12:20:00|962.67|960.27|960.68|958.28|962.67|960.27|960.43|958.03|0
1661775900000|2022-08-29 12:25:00|960.43|958.03|957.95|955.55|960.43|958.03|957.95|955.55|0
1661776200000|2022-08-29 12:30:00|958.2|955.8|954.48|952.08|958.45|956.05|954.23|951.83|0
1661776500000|2022-08-29 12:35:00|954.23|951.83|955.22|952.82|956.71|954.31|951.5|949.1|0
1661776800000|2022-08-29 12:40:00|954.98|952.58|958.13|955.25|958.62|955.74|954.98|952.58|0
1661777100000|2022-08-29 12:45:00|957.88|955|957.63|954.75|958.13|955.25|955.64|952.76|0
1661777400000|2022-08-29 12:50:00|957.38|954.5|959.12|956.24|959.61|956.73|956.39|953.51|0
1661777700000|2022-08-29 12:55:00|959.37|956.49|959.61|956.73|959.86|956.98|957.88|955|0
1661778000000|2022-08-29 13:00:00|959.37|956.49|959.12|956.24|960.61|957.73|957.63|954.75|0
1661778300000|2022-08-29 13:05:00|958.62|955.74|956.64|953.76|958.87|955.99|956.27|953.39|0
1661778600000|2022-08-29 13:10:00|956.39|953.51|960.11|957.23|961.35|958.47|954.65|951.77|0
1661778900000|2022-08-29 13:15:00|959.86|956.98|956.14|953.26|960.85|957.97|955.4|952.52|0
1661779200000|2022-08-29 13:20:00|955.89|953.01|954.15|951.27|956.14|953.26|953.41|950.53|0
1661779500000|2022-08-29 13:25:00|954.4|951.52|956.88|954|957.51|954.63|954.4|951.52|0
1661779800000|2022-08-29 13:30:00|958.37|955.49|948.7|946.3|963.59|961.19|947.96|945.56|0
1661780100000|2022-08-29 13:35:00|947.46|945.06|949.7|947.3|951.43|949.03|943.99|941.59|0
1661780400000|2022-08-29 13:40:00|950.19|947.79|948.21|945.81|950.69|948.29|941.76|939.36|0
1661780700000|2022-08-29 13:45:00|947.96|945.56|952.92|950.52|955.15|952.75|946.97|944.57|0
1661781000000|2022-08-29 13:50:00|952.67|950.27|947.08|944.68|952.67|950.27|944.07|941.67|0
1661781300000|2022-08-29 13:55:00|946.59|944.19|950.4|948|950.9|948.5|938.16|935.76|0
1661781600000|2022-08-29 14:00:00|950.9|948.5|952.15|949.75|953.87|951.47|949.16|946.76|0
1661781900000|2022-08-29 14:05:00|952.4|950|949.42|947.02|954.14|951.74|946.94|944.54|0
1661782200000|2022-08-29 14:10:00|949.67|947.27|947.19|944.79|950.66|948.26|942.73|940.33|0
1661782500000|2022-08-29 14:15:00|947.69|945.29|937.52|935.12|948.18|945.78|936.28|933.88|0
1661782800000|2022-08-29 14:20:00|937.77|935.37|938.01|935.61|939.5|937.1|935.29|932.89|0
1661783100000|2022-08-29 14:25:00|938.51|936.11|945.13|942.73|945.13|942.73|936.03|933.63|0
1661783400000|2022-08-29 14:30:00|945.88|943.48|950.35|947.95|952.08|949.68|940.42|938.02|0
1661783700000|2022-08-29 14:35:00|950.59|948.19|957.86|955.46|958.61|956.21|950.1|947.7|0
1661784000000|2022-08-29 14:40:00|957.62|955.22|956.13|953.73|961.34|958.94|955.13|952.73|0
1661784300000|2022-08-29 14:45:00|955.13|952.73|957.86|955.46|959.85|957.45|954.64|952.24|0
1661784600000|2022-08-29 14:50:00|956.62|954.22|964.57|962.17|966.8|964.4|956.62|954.22|0
1661784900000|2022-08-29 14:55:00|964.82|962.42|964.82|962.42|967.8|965.4|963.57|961.17|0
1661785200000|2022-08-29 15:00:00|966.06|963.66|958.11|955.71|966.06|963.66|956.63|954.23|0
1661785500000|2022-08-29 15:05:00|958.61|956.21|960.84|958.44|966.55|964.15|957.62|955.22|0
1661785800000|2022-08-29 15:10:00|960.73|958.33|962.09|959.69|965.81|963.41|959.6|957.2|0
1661786100000|2022-08-29 15:15:00|962.83|960.43|959.35|956.95|962.83|960.43|958.11|955.71|0
1661786400000|2022-08-29 15:20:00|959.11|956.71|955.05|952.65|960.84|958.44|953.18|950.78|0
1661786700000|2022-08-29 15:25:00|954.8|952.4|957.78|955.38|958.78|956.38|952.57|950.17|0
1661787000000|2022-08-29 15:30:00|957.29|954.89|949.59|947.19|960.76|958.36|947.85|945.45|0
1661787300000|2022-08-29 15:35:00|949.47|947.07|949.84|947.44|953.31|950.91|944.63|942.23|0
1661787600000|2022-08-29 15:40:00|950.58|948.18|958.28|955.88|958.28|955.88|950.33|947.93|0
1661787900000|2022-08-29 15:45:00|957.78|955.38|949.59|947.19|958.78|956.38|949.34|946.94|0
1661788200000|2022-08-29 15:50:00|949.34|946.94|948.35|945.95|951.58|949.18|947.11|944.71|0
1661788500000|2022-08-29 15:55:00|947.85|945.45|945.87|943.47|948.6|946.2|944.38|941.98|0
1661788800000|2022-08-29 16:00:00|945.37|942.97|937.93|935.53|946.11|943.71|937.81|935.41|0
1661789100000|2022-08-29 16:05:00|938.42|936.02|939.91|937.51|941.15|938.75|936.19|933.79|0
1661789400000|2022-08-29 16:10:00|940.16|937.76|940.66|938.26|943.38|940.98|937.18|934.78|0
1661789700000|2022-08-29 16:15:00|940.9|938.5|938.67|936.27|940.9|938.5|935.2|932.8|0
1661790000000|2022-08-29 16:20:00|938.92|936.52|941.65|939.25|942.14|939.74|937.43|935.03|0
1661790300000|2022-08-29 16:25:00|941.4|939|940.9|938.5|942.89|940.49|938.92|936.52|0
1661790600000|2022-08-29 16:30:00|941.15|938.75|946.86|944.46|947.6|945.2|941.15|938.75|0
1661790900000|2022-08-29 16:35:00|947.35|944.95|944.87|942.47|948.35|945.95|944.13|941.73|0
1661791200000|2022-08-29 16:40:00|945.12|942.72|940.65|938.25|945.12|942.72|940.41|938.01|0
1661791500000|2022-08-29 16:45:00|940.16|937.76|932.22|929.82|941.89|939.49|931.73|929.33|0
1661791800000|2022-08-29 16:50:00|931.97|929.57|928.43|926.03|932.97|930.57|926.69|924.29|0
1661792100000|2022-08-29 16:55:00|928.67|926.27|933.14|930.74|933.64|931.24|928.67|926.27|0
1661792400000|2022-08-29 17:00:00|932.89|930.49|932.15|929.75|932.89|930.49|928.18|925.78|0
1661792700000|2022-08-29 17:05:00|931.65|929.25|929.91|927.51|932.15|929.75|927.68|925.28|0
1661793000000|2022-08-29 17:10:00|929.67|927.27|931.9|929.5|934.38|931.98|928.67|926.27|0
1661793300000|2022-08-29 17:15:00|932.39|929.99|938.6|936.2|940.58|938.18|932.15|929.75|0
1661793600000|2022-08-29 17:20:00|938.35|935.95|939.09|936.69|940.46|938.06|936.12|933.72|0
1661793900000|2022-08-29 17:25:00|938.85|936.45|934.88|932.48|940.34|937.94|934.63|932.23|0
1661794200000|2022-08-29 17:30:00|934.63|932.23|930.41|928.01|935.87|933.47|930.41|928.01|0
1661794500000|2022-08-29 17:35:00|930.66|928.26|930.91|928.51|931.9|929.5|928.67|926.27|0
1661794800000|2022-08-29 17:40:00|931.15|928.75|924.46|922.06|932.64|930.24|923.71|921.31|0
1661795100000|2022-08-29 17:45:00|923.96|921.56|930.66|928.26|930.9|928.5|921.23|918.83|0
1661795400000|2022-08-29 17:50:00|931.15|928.75|930.66|928.26|931.4|929|928.18|925.78|0
1661795700000|2022-08-29 17:55:00|930.41|928.01|928.58|926.18|931.15|928.75|927.09|924.69|0
1661796000000|2022-08-29 18:00:00|928.33|925.93|933.05|930.65|933.3|930.9|928.08|925.68|0
1661796300000|2022-08-29 18:05:00|932.8|930.4|933.05|930.65|934.04|931.64|929.82|927.42|0
1661796600000|2022-08-29 18:10:00|934.04|931.64|936.28|933.88|936.77|934.37|931.81|929.41|0
1661796900000|2022-08-29 18:15:00|936.77|934.37|940.25|937.85|941|938.6|936.28|933.88|0
1661797200000|2022-08-29 18:20:00|940|937.6|939.75|937.35|941.74|939.34|939.26|936.86|0
1661797500000|2022-08-29 18:25:00|939.39|936.99|939.01|936.61|939.39|936.99|935.78|933.38|0
1661797800000|2022-08-29 18:30:00|938.76|936.36|933.82|931.42|939.01|936.61|933.57|931.17|0
1661798100000|2022-08-29 18:35:00|933.57|931.17|932.33|929.93|933.57|931.17|929.84|927.44|0
1661798400000|2022-08-29 18:40:00|932.08|929.68|930.09|927.69|932.33|929.93|929.6|927.2|0
1661798700000|2022-08-29 18:45:00|930.34|927.94|932.33|929.93|933.07|930.67|930.09|927.69|0
1661799000000|2022-08-29 18:50:00|933.07|930.67|936.05|933.65|936.55|934.15|932.33|929.93|0
1661799300000|2022-08-29 18:55:00|935.55|933.15|933.07|930.67|942.51|940.11|932.33|929.93|0
1661799600000|2022-08-29 19:00:00|933.57|931.17|927.86|925.46|933.57|931.17|923.39|920.99|0
1661799900000|2022-08-29 19:05:00|928.6|926.2|931.08|928.68|934.06|931.66|927.86|925.46|0
1661800200000|2022-08-29 19:10:00|930.59|928.19|927.43|925.03|933.82|931.42|926.44|924.04|0
1661800500000|2022-08-29 19:15:00|927.68|925.28|931.15|928.75|931.89|929.49|925.44|923.04|0
1661800800000|2022-08-29 19:20:00|931.64|929.24|932.14|929.74|933.88|931.48|931.15|928.75|0
1661801100000|2022-08-29 19:25:00|932.39|929.99|937.35|934.95|938.1|935.7|932.39|929.99|0
1661801400000|2022-08-29 19:30:00|937.6|935.2|936.36|933.96|940.58|938.18|934.62|932.22|0
1661801700000|2022-08-29 19:35:00|935.86|933.46|933.13|930.73|936.86|934.46|932.88|930.48|0
1661802000000|2022-08-29 19:40:00|933.38|930.98|933.38|930.98|936.61|934.21|931.64|929.24|0
1661802300000|2022-08-29 19:45:00|934.13|931.73|939.34|936.94|941.32|938.92|934.13|931.73|0
1661802600000|2022-08-29 19:50:00|941.57|939.17|945.79|943.39|947.78|945.38|939.34|936.94|0
1661802900000|2022-08-29 19:55:00|946.79|944.39|952.75|950.35|954.48|952.08|945.79|943.39|0
1661803200000|2022-08-29 20:00:00|952.38|949.98|951.42|949.02|953.62|951.22|949.85|947.45|0
1661803500000|2022-08-29 20:05:00|951.17|948.77|954.15|951.75|954.15|951.75|951.17|948.77|0
1661803800000|2022-08-29 20:10:00|953.9|951.5|953.16|950.76|953.9|951.5|952.16|949.76|0
1661804100000|2022-08-29 20:15:00|953.61|950.81|953.85|951.05|954.6|951.8|952.86|950.06|0
1661804400000|2022-08-29 20:20:00|953.61|950.81|954.35|951.55|954.35|951.55|953.11|950.31|0
1661804700000|2022-08-29 20:25:00|954.6|951.8|954.35|951.55|954.6|951.8|953.61|950.81|0
1661805000000|2022-08-29 20:30:00|954.1|951.3|953.6|950.8|954.6|951.8|953.6|950.8|0
1661805300000|2022-08-29 20:35:00|953.36|950.56|952.61|949.81|953.85|951.05|952.61|949.81|0
1661805600000|2022-08-29 20:40:00|952.86|950.06|951.12|948.32|953.11|950.31|950.87|948.07|0
1661805900000|2022-08-29 20:45:00|950.87|948.07|949.67|946.87|951.16|948.36|949.43|946.63|0
1661806200000|2022-08-29 20:50:00|949.43|946.63|949.67|946.87|949.92|947.12|949.18|946.38|0
1661806500000|2022-08-29 20:55:00|949.18|946.38|948.93|946.13|949.67|946.87|948.93|946.13|0
1661806800000|2022-08-29 21:00:00|949.15|946.35|949.41|946.61|949.62|946.82|949.04|946.24|0
1661807100000|2022-08-29 21:05:00|949.65|946.85|949.84|947.04|949.91|947.11|949.54|946.74|0
1661807400000|2022-08-29 21:10:00|949.91|947.11|949.98|947.18|949.98|947.18|949.62|946.82|0
1661807700000|2022-08-29 21:15:00|949.95|947.15|950.02|947.22|950.13|947.33|949.84|947.04|0
1661808000000|2022-08-29 21:20:00|949.95|947.15|949.51|946.71|949.95|947.15|949.51|946.71|0
1661808300000|2022-08-29 21:25:00|949.41|946.61|949.54|946.74|949.69|946.89|949.41|946.61|0
1661808600000|2022-08-29 21:30:00|949.47|946.67|949.54|946.74|949.73|946.93|949.47|946.67|0
1661808900000|2022-08-29 21:35:00|949.51|946.71|949.51|946.71|949.62|946.82|949.51|946.71|0
1661809200000|2022-08-29 21:40:00|949.54|946.74|949.69|946.89|949.91|947.11|949.3|946.5|0
1661809500000|2022-08-29 21:45:00|949.62|946.82|950.06|947.26|950.06|947.26|949.58|946.78|0
1661809800000|2022-08-29 21:50:00|950.2|947.4|949.87|947.07|950.2|947.4|949.84|947.04|0
1661810100000|2022-08-29 21:55:00|949.91|947.11|949.69|946.89|950.06|947.26|949.47|946.67|0
1661810400000|2022-08-29 22:00:00|948.93|946.13|947.81|945.01|949.54|946.74|947.81|945.01|0
1661810700000|2022-08-29 22:05:00|947.56|944.76|948.43|945.63|949.05|946.25|947.06|944.26|0
1661811000000|2022-08-29 22:10:00|948.3|945.5|948.8|946|949.05|946.25|947.31|944.51|0
1661811300000|2022-08-29 22:15:00|948.55|945.75|948.3|945.5|948.55|945.75|947.81|945.01|0
1661811600000|2022-08-29 22:20:00|949.29|946.49|949.05|946.25|950.04|947.24|948.55|945.75|0
1661811900000|2022-08-29 22:25:00|949.18|946.38|950.54|947.74|950.54|947.74|948.3|945.5|0
1661812200000|2022-08-29 22:30:00|950.04|947.24|949.79|946.99|950.78|947.98|949.54|946.74|0
1661812500000|2022-08-29 22:35:00|950.04|947.24|950.04|947.24|950.29|947.49|949.79|946.99|0
1661812800000|2022-08-29 22:40:00|949.79|946.99|949.79|946.99|950.04|947.24|949.79|946.99|0
1661813100000|2022-08-29 22:45:00|950.04|947.24|950.04|947.24|950.04|947.24|949.54|946.74|0
1661813400000|2022-08-29 22:50:00|950.29|947.49|950.29|947.49|950.54|947.74|949.79|946.99|0
1661813700000|2022-08-29 22:55:00|950.54|947.74|950.04|947.24|950.54|947.74|950.04|947.24|0
1661814000000|2022-08-29 23:00:00|949.79|946.99|950.04|947.24|950.04|947.24|949.29|946.49|0
1661814300000|2022-08-29 23:05:00|950.29|947.49|951.53|948.73|952.52|949.72|950.29|947.49|0
1661814600000|2022-08-29 23:10:00|951.28|948.48|950.78|947.98|951.78|948.98|950.53|947.73|0
1661814900000|2022-08-29 23:15:00|951.03|948.23|950.29|947.49|951.03|948.23|949.79|946.99|0
1661815200000|2022-08-29 23:20:00|950.04|947.24|948.8|946|950.04|947.24|948.8|946|0
1661815500000|2022-08-29 23:25:00|948.3|945.5|948.3|945.5|948.55|945.75|947.8|945|0
1661815800000|2022-08-29 23:30:00|948.18|945.38|948.3|945.5|949.29|946.49|947.8|945|0
1661816100000|2022-08-29 23:35:00|948.05|945.25|947.56|944.76|948.3|945.5|947.06|944.26|0
1661816400000|2022-08-29 23:40:00|947.31|944.51|944.08|941.28|947.31|944.51|943.83|941.03|0
1661816700000|2022-08-29 23:45:00|944.33|941.53|943.83|941.03|944.33|941.53|941.6|938.8|0
1661817000000|2022-08-29 23:50:00|943.58|940.78|944.58|941.78|944.83|942.03|942.84|940.04|0
1661817300000|2022-08-29 23:55:00|944.33|941.53|943.34|940.54|944.33|941.53|942.1|939.3|0
1661817600000|2022-08-30 00:00:00|943.09|940.29|947.31|944.51|947.8|945|942.1|939.3|0
1661817900000|2022-08-30 00:05:00|947.06|944.26|946.07|943.27|947.06|944.26|943.83|941.03|0
1661818200000|2022-08-30 00:10:00|945.82|943.02|948.3|945.5|948.55|945.75|944.83|942.03|0
1661818500000|2022-08-30 00:15:00|948.05|945.25|951.28|948.48|951.28|948.48|945.82|943.02|0
1661818800000|2022-08-30 00:20:00|951.03|948.23|951.53|948.73|953.26|950.46|951.03|948.23|0
1661819100000|2022-08-30 00:25:00|952.02|949.22|951.53|948.73|952.52|949.72|950.78|947.98|0
1661819400000|2022-08-30 00:30:00|951.77|948.97|953.76|950.96|954.26|951.46|950.78|947.98|0
1661819700000|2022-08-30 00:35:00|954.01|951.21|956.49|953.69|957.49|954.69|954.01|951.21|0
1661820000000|2022-08-30 00:40:00|956.74|953.94|954.75|951.95|956.99|954.19|954.39|951.59|0
1661820300000|2022-08-30 00:45:00|954.51|951.71|952.52|949.72|954.75|951.95|951.53|948.73|0
1661820600000|2022-08-30 00:50:00|952.27|949.47|951.03|948.23|952.52|949.72|950.53|947.73|0
1661820900000|2022-08-30 00:55:00|950.78|947.98|950.53|947.73|951.77|948.97|950.04|947.24|0
1661821200000|2022-08-30 01:00:00|950.78|947.98|950.78|947.98|951.28|948.48|950.17|947.37|0
1661821500000|2022-08-30 01:05:00|950.53|947.73|947.31|944.51|950.53|947.73|947.31|944.51|0
1661821800000|2022-08-30 01:10:00|947.55|944.75|947.31|944.51|948.3|945.5|946.56|943.76|0
1661822100000|2022-08-30 01:15:00|947.19|944.39|945.32|942.52|947.55|944.75|944.82|942.02|0
1661822400000|2022-08-30 01:20:00|945.2|942.4|944.33|941.53|945.32|942.52|943.33|940.53|0
1661822700000|2022-08-30 01:25:00|944.08|941.28|945.07|942.27|946.06|943.26|943.83|941.03|0
1661823000000|2022-08-30 01:30:00|945.57|942.77|946.81|944.01|947.8|945|945.32|942.52|0
1661823300000|2022-08-30 01:35:00|946.94|944.14|947.06|944.26|947.06|944.26|945.82|943.02|0
1661823600000|2022-08-30 01:40:00|946.81|944.01|949.79|946.99|950.53|947.73|946.56|943.76|0
1661823900000|2022-08-30 01:45:00|949.92|947.12|952.27|949.47|952.27|949.47|949.54|946.74|0
1661824200000|2022-08-30 01:50:00|952.02|949.22|953.01|950.21|955.25|952.45|952.02|949.22|0
1661824500000|2022-08-30 01:55:00|952.77|949.97|953.51|950.71|954.01|951.21|952.02|949.22|0
1661824800000|2022-08-30 02:00:00|953.76|950.96|956.12|953.32|956.74|953.94|953.01|950.21|0
1661825100000|2022-08-30 02:05:00|956.24|953.44|954.26|951.46|956.49|953.69|954.01|951.21|0
1661825400000|2022-08-30 02:10:00|954.14|951.34|953.76|950.96|954.75|951.95|952.77|949.97|0
1661825700000|2022-08-30 02:15:00|954.01|951.21|953.26|950.46|957.24|954.44|953.26|950.46|0
1661826000000|2022-08-30 02:20:00|953.01|950.21|951.03|948.23|953.51|950.71|951.03|948.23|0
1661826300000|2022-08-30 02:25:00|951.28|948.48|951.77|948.97|952.77|949.97|951.03|948.23|0
1661826600000|2022-08-30 02:30:00|951.9|949.1|951.77|948.97|953.26|950.46|951.28|948.48|0
1661826900000|2022-08-30 02:35:00|951.52|948.72|950.16|947.36|952.02|949.22|949.79|946.99|0
1661827200000|2022-08-30 02:40:00|949.79|946.99|950.53|947.73|951.03|948.23|949.29|946.49|0
1661827500000|2022-08-30 02:45:00|951.16|948.36|949.29|946.49|951.77|948.97|949.29|946.49|0
1661827800000|2022-08-30 02:50:00|949.04|946.24|948.3|945.5|949.79|946.99|947.8|945|0
1661828100000|2022-08-30 02:55:00|948.05|945.25|948.3|945.5|949.04|946.24|947.55|944.75|0
1661828400000|2022-08-30 03:00:00|948.54|945.74|948.79|945.99|949.29|946.49|948.54|945.74|0
1661828700000|2022-08-30 03:05:00|949.04|946.24|949.54|946.74|950.28|947.48|949.04|946.24|0
1661829000000|2022-08-30 03:10:00|949.79|946.99|950.53|947.73|950.53|947.73|949.29|946.49|0
1661829300000|2022-08-30 03:15:00|950.78|947.98|950.78|947.98|951.27|948.47|949.54|946.74|0
1661829600000|2022-08-30 03:20:00|950.53|947.73|948.05|945.25|950.53|947.73|947.55|944.75|0
1661829900000|2022-08-30 03:25:00|947.8|945|947.3|944.5|948.54|945.74|947.3|944.5|0
1661830200000|2022-08-30 03:30:00|947.05|944.25|948.05|945.25|948.3|945.5|946.94|944.14|0
1661830500000|2022-08-30 03:35:00|947.93|945.13|946.93|944.13|947.93|945.13|945.56|942.76|0
1661830800000|2022-08-30 03:40:00|946.81|944.01|944.57|941.77|946.81|944.01|943.58|940.78|0
1661831100000|2022-08-30 03:45:00|944.32|941.52|944.82|942.02|945.07|942.27|944.08|941.28|0
1661831400000|2022-08-30 03:50:00|945.07|942.27|944.08|941.28|945.56|942.76|944.08|941.28|0
1661831700000|2022-08-30 03:55:00|943.83|941.03|943.33|940.53|944.57|941.77|943.33|940.53|0
1661832000000|2022-08-30 04:00:00|943.58|940.78|943.58|940.78|944.08|941.28|942.96|940.16|0
1661832300000|2022-08-30 04:05:00|943.83|941.03|944.2|941.4|944.32|941.52|943.83|941.03|0
1661832600000|2022-08-30 04:10:00|944.32|941.52|943.83|941.03|944.45|941.65|943.33|940.53|0
1661832900000|2022-08-30 04:15:00|944.08|941.28|940.6|937.8|944.32|941.52|940.6|937.8|0
1661833200000|2022-08-30 04:20:00|940.85|938.05|940.1|937.3|940.85|938.05|938.12|935.32|0
1661833500000|2022-08-30 04:25:00|939.86|937.06|939.11|936.31|940.1|937.3|939.11|936.31|0
1661833800000|2022-08-30 04:30:00|939.36|936.56|937.5|934.7|939.36|936.56|937.26|934.46|0
1661834100000|2022-08-30 04:35:00|937.62|934.82|936.14|933.34|938.62|935.82|936.14|933.34|0
1661834400000|2022-08-30 04:40:00|936.38|933.58|938.37|935.57|938.37|935.57|936.14|933.34|0
1661834700000|2022-08-30 04:45:00|938.25|935.45|938.12|935.32|938.37|935.57|937.38|934.58|0
1661835000000|2022-08-30 04:50:00|938.25|935.45|939.86|937.06|939.86|937.06|938.25|935.45|0
1661835300000|2022-08-30 04:55:00|939.99|937.19|939.36|936.56|940.23|937.43|939.11|936.31|0
1661835600000|2022-08-30 05:00:00|939.11|936.31|941.34|938.54|941.34|938.54|938.86|936.06|0
1661835900000|2022-08-30 05:05:00|941.1|938.3|939.61|936.81|941.34|938.54|939.61|936.81|0
1661836200000|2022-08-30 05:10:00|939.49|936.69|938.37|935.57|940.6|937.8|938.37|935.57|0
1661836500000|2022-08-30 05:15:00|938.12|935.32|940.1|937.3|940.85|938.05|938.12|935.32|0
1661836800000|2022-08-30 05:20:00|940.35|937.55|940.35|937.55|941.59|938.79|939.36|936.56|0
1661837100000|2022-08-30 05:25:00|940.6|937.8|942.47|939.67|942.83|940.03|940.6|937.8|0
1661837400000|2022-08-30 05:30:00|942.58|939.78|941.22|938.42|942.83|940.03|941.1|938.3|0
1661837700000|2022-08-30 05:35:00|941.34|938.54|941.1|938.3|942.09|939.29|940.6|937.8|0
1661838000000|2022-08-30 05:40:00|940.85|938.05|941.59|938.79|942.34|939.54|940.1|937.3|0
1661838300000|2022-08-30 05:45:00|941.34|938.54|942.58|939.78|942.58|939.78|941.34|938.54|0
1661838600000|2022-08-30 05:50:00|942.71|939.91|942.22|939.42|943.82|941.02|942.09|939.29|0
1661838900000|2022-08-30 05:55:00|942.09|939.29|940.1|937.3|942.09|939.29|939.85|937.05|0
1661839200000|2022-08-30 06:00:00|940.23|937.43|941.84|939.04|942.83|940.03|939.11|936.31|0
1661839500000|2022-08-30 06:05:00|942.09|939.29|943.21|940.41|943.33|940.53|940.6|937.8|0
1661839800000|2022-08-30 06:10:00|942.83|940.03|942.96|940.16|944.45|941.65|941.84|939.04|0
1661840100000|2022-08-30 06:15:00|943.08|940.28|943.33|940.53|945.56|942.76|942.34|939.54|0
1661840400000|2022-08-30 06:20:00|943.08|940.28|939.85|937.05|943.71|940.91|939.85|937.05|0
1661840700000|2022-08-30 06:25:00|939.98|937.18|940.85|938.05|941.84|939.04|939.98|937.18|0
1661841000000|2022-08-30 06:30:00|941.09|938.29|942.83|940.03|942.83|940.03|940.1|937.3|0
1661841300000|2022-08-30 06:35:00|943.08|940.28|943.33|940.53|944.82|942.02|942.33|939.53|0
1661841600000|2022-08-30 06:40:00|943.08|940.28|939.61|936.81|943.33|940.53|938.61|935.81|0
1661841900000|2022-08-30 06:45:00|939.85|937.05|941.59|938.79|942.09|939.29|938.86|936.06|0
1661842200000|2022-08-30 06:50:00|941.34|938.54|941.97|939.17|944.07|941.27|941.34|938.54|0
1661842500000|2022-08-30 06:55:00|941.59|938.79|939.61|936.81|941.59|938.79|938.12|935.32|0
1661842800000|2022-08-30 07:00:00|940.35|937.55|939.61|936.81|942.09|939.29|938.36|935.56|0
1661843100000|2022-08-30 07:05:00|939.78|937.38|936.68|934.28|942.38|939.98|935.44|933.04|0
1661843400000|2022-08-30 07:10:00|936.18|933.78|935.68|933.28|938.16|935.76|934.94|932.54|0
1661843700000|2022-08-30 07:15:00|935.44|933.04|931.84|929.44|936.68|934.28|930.48|928.08|0
1661844000000|2022-08-30 07:20:00|931.35|928.95|932.09|929.69|933.45|931.05|930.97|928.57|0
1661844300000|2022-08-30 07:25:00|931.96|929.56|932.59|930.19|934.2|931.8|931.22|928.82|0
1661844600000|2022-08-30 07:30:00|932.96|930.56|927.75|925.35|933.45|931.05|927.5|925.1|0
1661844900000|2022-08-30 07:35:00|927|924.6|927.25|924.85|928.74|926.34|926.14|923.74|0
1661845200000|2022-08-30 07:40:00|927.5|925.1|924.77|922.37|928|925.6|924.77|922.37|0
1661845500000|2022-08-30 07:45:00|924.53|922.13|922.54|920.14|927|924.6|922.54|920.14|0
1661845800000|2022-08-30 07:50:00|922.79|920.39|924.53|922.13|924.53|922.13|921.3|918.9|0
1661846100000|2022-08-30 07:55:00|924.28|921.88|926.51|924.11|927.5|925.1|924.28|921.88|0
1661846400000|2022-08-30 08:00:00|926.88|924.48|916.6|914.2|926.88|924.48|914.37|911.97|0
1661846700000|2022-08-30 08:05:00|916.97|914.57|914.74|912.34|917.09|914.69|914.12|911.72|0
1661847000000|2022-08-30 08:10:00|914.61|912.21|915.4|913|915.4|913|913.87|911.47|0
1661847300000|2022-08-30 08:15:00|915.15|912.75|912.23|909.83|915.15|912.75|912.23|909.83|0
1661847600000|2022-08-30 08:20:00|912.11|909.71|916.94|914.54|916.94|914.54|912.11|909.71|0
1661847900000|2022-08-30 08:25:00|917.19|914.79|914.96|912.56|917.19|914.79|914.46|912.06|0
1661848200000|2022-08-30 08:30:00|914.46|912.06|918.43|916.03|918.68|916.28|914.46|912.06|0
1661848500000|2022-08-30 08:35:00|918.18|915.78|918.93|916.53|919.42|917.02|917.93|915.53|0
1661848800000|2022-08-30 08:40:00|919.17|916.77|919.42|917.02|920.17|917.77|918.93|916.53|0
1661849100000|2022-08-30 08:45:00|919.67|917.27|919.67|917.27|920.17|917.77|918.68|916.28|0
1661849400000|2022-08-30 08:50:00|919.92|917.52|919.67|917.27|920.17|917.77|917.93|915.53|0
1661849700000|2022-08-30 08:55:00|919.17|916.77|919.41|917.01|919.92|917.52|918.93|916.53|0
1661850000000|2022-08-30 09:00:00|919.16|916.76|921.14|918.74|921.64|919.24|918.29|915.89|0
1661850300000|2022-08-30 09:05:00|920.89|918.49|922.38|919.98|922.38|919.98|920.89|918.49|0
1661850600000|2022-08-30 09:10:00|922.13|919.73|922.13|919.73|922.88|920.48|921.39|918.99|0
1661850900000|2022-08-30 09:15:00|921.89|919.49|923.62|921.22|924.62|922.22|921.39|918.99|0
1661851200000|2022-08-30 09:20:00|923.87|921.47|920.89|918.49|924.12|921.72|920.4|918|0
1661851500000|2022-08-30 09:25:00|920.65|918.25|921.02|918.62|922.02|919.62|920.15|917.75|0
1661851800000|2022-08-30 09:30:00|920.89|918.49|916.18|913.78|921.39|918.99|915.68|913.28|0
1661852100000|2022-08-30 09:35:00|915.93|913.53|916.18|913.78|916.92|914.52|915.44|913.04|0
1661852400000|2022-08-30 09:40:00|916.06|913.66|917.17|914.77|917.67|915.27|915.93|913.53|0
1661852700000|2022-08-30 09:45:00|917.3|914.9|919.16|916.76|919.9|917.5|917.17|914.77|0
1661853000000|2022-08-30 09:50:00|919.29|916.89|916.68|914.28|919.65|917.25|916.68|914.28|0
1661853300000|2022-08-30 09:55:00|916.43|914.03|917.67|915.27|918.16|915.76|916.31|913.91|0
1661853600000|2022-08-30 10:00:00|917.92|915.52|917.92|915.52|919.4|917|917.17|914.77|0
1661853900000|2022-08-30 10:05:00|918.16|915.76|914.44|912.04|918.16|915.76|913.7|911.3|0
1661854200000|2022-08-30 10:10:00|914.69|912.29|915.93|913.53|916.92|914.52|913.95|911.55|0
1661854500000|2022-08-30 10:15:00|916.18|913.78|918.16|915.76|918.41|916.01|916.18|913.78|0
1661854800000|2022-08-30 10:20:00|917.92|915.52|918.91|916.51|919.16|916.76|916.92|914.52|0
1661855100000|2022-08-30 10:25:00|919.16|916.76|917.17|914.77|919.16|916.76|917.17|914.77|0
1661855400000|2022-08-30 10:30:00|916.92|914.52|916.68|914.28|918.04|915.64|915.93|913.53|0
1661855700000|2022-08-30 10:35:00|916.92|914.52|918.66|916.26|918.91|916.51|916.68|914.28|0
1661856000000|2022-08-30 10:40:00|918.79|916.39|919.16|916.76|919.4|917|918.41|916.01|0
1661856300000|2022-08-30 10:45:00|919.28|916.88|919.9|917.5|920.4|918|918.91|916.51|0
1661856600000|2022-08-30 10:50:00|919.65|917.25|919.16|916.76|920.4|918|918.66|916.26|0
1661856900000|2022-08-30 10:55:00|919.4|917|921.64|919.24|921.88|919.48|918.91|916.51|0
1661857200000|2022-08-30 11:00:00|921.39|918.99|919.04|916.64|921.88|919.48|918.91|916.51|0
1661857500000|2022-08-30 11:05:00|919.15|916.75|921.39|918.99|921.64|919.24|918.66|916.26|0
1661857800000|2022-08-30 11:10:00|921.27|918.87|921.14|918.74|922.63|920.23|920.15|917.75|0
1661858100000|2022-08-30 11:15:00|921.27|918.87|920.15|917.75|921.39|918.99|919.65|917.25|0
1661858400000|2022-08-30 11:20:00|919.9|917.5|922.63|920.23|922.88|920.48|919.9|917.5|0
1661858700000|2022-08-30 11:25:00|922.88|920.48|922.63|920.23|924.61|922.21|922.26|919.86|0
1661859000000|2022-08-30 11:30:00|922.88|920.48|922.63|920.23|923.37|920.97|921.76|919.36|0
1661859300000|2022-08-30 11:35:00|922.88|920.48|924.12|921.72|924.12|921.72|921.88|919.48|0
1661859600000|2022-08-30 11:40:00|923.87|921.47|922.63|920.23|924.12|921.72|922.63|920.23|0
1661859900000|2022-08-30 11:45:00|922.38|919.98|922.88|920.48|923.37|920.97|920.64|918.24|0
1661860200000|2022-08-30 11:50:00|923.12|920.72|926.85|924.45|927.84|925.44|923.12|920.72|0
1661860500000|2022-08-30 11:55:00|926.97|924.57|926.85|924.45|928.83|926.43|926.48|924.08|0
1661860800000|2022-08-30 12:00:00|926.1|923.7|922.63|920.23|926.85|924.45|922.63|920.23|0
1661861100000|2022-08-30 12:05:00|922.38|919.98|925.6|923.2|925.6|923.2|922.13|919.73|0
1661861400000|2022-08-30 12:10:00|925.85|923.45|924.36|921.96|926.1|923.7|923.62|921.22|0
1661861700000|2022-08-30 12:15:00|924.12|921.72|927.09|924.69|927.34|924.94|922.87|920.47|0
1661862000000|2022-08-30 12:20:00|926.85|924.45|929.82|927.42|930.82|928.42|926.85|924.45|0
1661862300000|2022-08-30 12:25:00|929.58|927.18|931.31|928.91|932.8|930.4|929.08|926.68|0
1661862600000|2022-08-30 12:30:00|931.56|929.16|937.77|935.37|938.02|935.62|931.56|929.16|0
1661862900000|2022-08-30 12:35:00|937.52|935.12|934.29|931.89|937.77|935.37|933.55|931.15|0
1661863200000|2022-08-30 12:40:00|934.54|932.14|934.79|932.39|937.77|935.37|932.8|930.4|0
1661863500000|2022-08-30 12:45:00|934.54|932.14|936.03|933.63|936.28|933.88|932.55|930.15|0
1661863800000|2022-08-30 12:50:00|936.28|933.88|935.69|933.29|937.27|934.87|934.29|931.89|0
1661864100000|2022-08-30 12:55:00|935.32|932.92|938.74|936.34|938.74|936.34|934.69|932.29|0
1661864400000|2022-08-30 13:00:00|938.99|936.59|937.75|935.35|939.73|937.33|936.01|933.61|0
1661864700000|2022-08-30 13:05:00|937.5|935.1|940.47|938.07|941.47|939.07|937.25|934.85|0
1661865000000|2022-08-30 13:10:00|939.98|937.58|937.75|935.35|941.22|938.82|937.25|934.85|0
1661865300000|2022-08-30 13:15:00|937.5|935.1|941.71|939.31|942.46|940.06|937.5|935.1|0
1661865600000|2022-08-30 13:20:00|941.96|939.56|938.37|935.97|942.46|940.06|938.37|935.97|0
1661865900000|2022-08-30 13:25:00|939.23|936.83|940.97|938.57|941.71|939.31|938.24|935.84|0
1661866200000|2022-08-30 13:30:00|939.73|937.33|943.73|941.33|947.92|945.52|938.99|936.59|0
1661866500000|2022-08-30 13:35:00|942.99|940.59|944.19|941.79|948.16|945.76|941.01|938.61|0
1661866800000|2022-08-30 13:40:00|944.44|942.04|954.86|952.46|955.6|953.2|943.69|941.29|0
1661867100000|2022-08-30 13:45:00|955.11|952.71|953.36|950.48|960.81|957.93|952.62|949.74|0
1661867400000|2022-08-30 13:50:00|953.86|950.98|960.81|957.93|961.06|958.18|953.86|950.98|0
1661867700000|2022-08-30 13:55:00|960.31|957.43|961.93|959.05|964.29|961.41|958.08|955.2|0
1661868000000|2022-08-30 14:00:00|962.8|959.92|963.32|960.44|964.31|961.43|956.09|953.21|0
1661868300000|2022-08-30 14:05:00|963.07|960.19|974.49|971.61|978.47|975.59|962.82|959.94|0
1661868600000|2022-08-30 14:10:00|974.99|972.11|975.59|972.71|979.46|976.58|974.25|971.37|0
1661868900000|2022-08-30 14:15:00|976.08|973.2|976.03|973.15|979.26|976.38|975.05|972.17|0
1661869200000|2022-08-30 14:20:00|975.78|972.9|981.99|979.11|983.48|980.6|974.04|971.16|0
1661869500000|2022-08-30 14:25:00|981.74|978.86|978.26|975.38|982.49|979.61|975.28|972.4|0
1661869800000|2022-08-30 14:30:00|979.26|976.38|996.94|994.06|996.94|994.06|977.27|974.39|0
1661870100000|2022-08-30 14:35:00|997.19|994.31|998.48|995.6|1001.43|998.55|996.99|994.11|0
1661870400000|2022-08-30 14:40:00|997.99|995.11|1003.7|1000.82|1004.95|1002.07|997.99|995.11|0
1661870700000|2022-08-30 14:45:00|1003.45|1000.57|1014.45|1011.57|1015.94|1013.06|1003.45|1000.57|0
1661871000000|2022-08-30 14:50:00|1013.95|1011.07|1005.68|1002.8|1015.94|1013.06|1005.43|1002.55|0
1661871300000|2022-08-30 14:55:00|1005.93|1003.05|998.72|995.84|1006.68|1003.8|998.72|995.84|0
1661871600000|2022-08-30 15:00:00|995.99|993.11|994.45|991.57|999.74|996.86|991.27|988.39|0
1661871900000|2022-08-30 15:05:00|994.7|991.82|993.7|990.82|996.44|993.56|988.23|985.35|0
1661872200000|2022-08-30 15:10:00|994.2|991.32|998.42|995.54|1001.66|998.78|993.45|990.57|0
1661872500000|2022-08-30 15:15:00|998.92|996.04|987.98|985.1|1000.9|998.02|987.73|984.85|0
1661872800000|2022-08-30 15:20:00|988.23|985.35|993.21|990.33|995.43|992.55|987.48|984.6|0
1661873100000|2022-08-30 15:25:00|993.46|990.58|993.16|990.28|997.88|995|987.19|984.31|0
1661873400000|2022-08-30 15:30:00|992.91|990.03|985.45|982.57|996.14|993.26|984.46|981.58|0
1661873700000|2022-08-30 15:35:00|985.95|983.07|993.4|990.52|994.65|991.77|985.2|982.32|0
1661874000000|2022-08-30 15:40:00|994.65|991.77|991.66|988.78|997.38|994.5|989.92|987.04|0
1661874300000|2022-08-30 15:45:00|993.15|990.27|998.87|995.99|999.37|996.49|993.15|990.27|0
1661874600000|2022-08-30 15:50:00|998.62|995.74|991.66|988.78|999.62|996.74|990.42|987.54|0
1661874900000|2022-08-30 15:55:00|992.16|989.28|992.91|990.03|993.78|990.9|988.68|985.8|0
1661875200000|2022-08-30 16:00:00|993.15|990.27|991.17|988.29|994.89|992.01|986.94|984.06|0
1661875500000|2022-08-30 16:05:00|990.92|988.04|990.13|987.25|991.41|988.53|985.95|983.07|0
1661875800000|2022-08-30 16:10:00|990.63|987.75|986.9|984.02|993.86|990.98|986.65|983.77|0
1661876100000|2022-08-30 16:15:00|987.15|984.27|989.13|986.25|990.63|987.75|981.18|978.3|0
1661876400000|2022-08-30 16:20:00|990.38|987.5|992.14|989.26|993.13|990.25|988.89|986.01|0
1661876700000|2022-08-30 16:25:00|992.38|989.5|992.63|989.75|996.86|993.98|992.38|989.5|0
1661877000000|2022-08-30 16:30:00|992.88|990|1001.59|998.71|1001.59|998.71|992.38|989.5|0
1661877300000|2022-08-30 16:35:00|1001.83|998.95|996.61|993.73|1001.83|998.95|996.11|993.23|0
1661877600000|2022-08-30 16:40:00|996.86|993.98|1002.67|999.79|1003.15|1000.27|996.86|993.98|0
1661877900000|2022-08-30 16:45:00|1003.16|1000.28|1001.67|998.79|1005.9|1003.02|1000.68|997.8|0
1661878200000|2022-08-30 16:50:00|1001.18|998.3|998.69|995.81|1001.92|999.04|997.7|994.82|0
1661878500000|2022-08-30 16:55:00|998.19|995.31|1000.43|997.55|1000.43|997.55|996.7|993.82|0
1661878800000|2022-08-30 17:00:00|1000.68|997.8|1000.18|997.3|1001.92|999.04|997.94|995.06|0
1661879100000|2022-08-30 17:05:00|999.93|997.05|1003.16|1000.28|1004.16|1001.28|996.95|994.07|0
1661879400000|2022-08-30 17:10:00|1003.91|1001.03|1010.62|1007.74|1010.62|1007.74|1002.17|999.29|0
1661879700000|2022-08-30 17:15:00|1010.37|1007.49|1011.9|1009.02|1012.39|1009.51|1007.67|1004.79|0
1661880000000|2022-08-30 17:20:00|1011.65|1008.77|1013.39|1010.51|1014.63|1011.75|1010.65|1007.77|0
1661880300000|2022-08-30 17:25:00|1013.64|1010.76|1009.41|1006.53|1014.14|1011.26|1009.16|1006.28|0
1661880600000|2022-08-30 17:30:00|1008.66|1005.78|1009.16|1006.28|1010.65|1007.77|1004.94|1002.06|0
1661880900000|2022-08-30 17:35:00|1008.91|1006.03|1010.41|1007.53|1013.39|1010.51|1007.92|1005.04|0
1661881200000|2022-08-30 17:40:00|1010.65|1007.77|1018.61|1015.73|1018.86|1015.98|1009.16|1006.28|0
1661881500000|2022-08-30 17:45:00|1019.11|1016.23|1008.17|1005.29|1020.1|1017.22|1007.92|1005.04|0
1661881800000|2022-08-30 17:50:00|1008.91|1006.03|1004.69|1001.81|1009.91|1007.03|1002.58|999.7|0
1661882100000|2022-08-30 17:55:00|1004.44|1001.56|1006.43|1003.55|1007.17|1004.29|1002.7|999.82|0
1661882400000|2022-08-30 18:00:00|1006.18|1003.3|1002.45|999.57|1009.91|1007.03|1001.7|998.82|0
1661882700000|2022-08-30 18:05:00|1002.7|999.82|1004.85|1001.97|1005.35|1002.47|1000.87|997.99|0
1661883000000|2022-08-30 18:10:00|1004.6|1001.72|1002.86|999.98|1005.35|1002.47|1000.13|997.25|0
1661883300000|2022-08-30 18:15:00|1002.37|999.49|1004.11|1001.23|1004.36|1001.48|1000.13|997.25|0
1661883600000|2022-08-30 18:20:00|1003.86|1000.98|1003.86|1000.98|1007.34|1004.46|1001.62|998.74|0
1661883900000|2022-08-30 18:25:00|1002.86|999.98|1009.83|1006.95|1010.82|1007.94|1002.86|999.98|0
1661884200000|2022-08-30 18:30:00|1011.07|1008.19|1003.61|1000.73|1011.07|1008.19|1001.87|998.99|0
1661884500000|2022-08-30 18:35:00|1003.49|1000.61|1003.86|1000.98|1008.34|1005.46|1002.86|999.98|0
1661884800000|2022-08-30 18:40:00|1003.36|1000.48|1010.11|1007.23|1010.85|1007.97|1002.37|999.49|0
1661885100000|2022-08-30 18:45:00|1010.61|1007.73|1007.87|1004.99|1010.61|1007.73|1007.37|1004.49|0
1661885400000|2022-08-30 18:50:00|1007.62|1004.74|1008.62|1005.74|1010.61|1007.73|1006.38|1003.5|0
1661885700000|2022-08-30 18:55:00|1007.87|1004.99|1007.12|1004.24|1011.85|1008.97|1003.89|1001.01|0
1661886000000|2022-08-30 19:00:00|1008.12|1005.24|1001.4|998.52|1008.37|1005.49|995.44|992.56|0
1661886300000|2022-08-30 19:05:00|1000.91|998.03|992.7|989.82|1001.65|998.77|992.7|989.82|0
1661886600000|2022-08-30 19:10:00|992.46|989.58|990.72|987.84|993.2|990.32|986.74|983.86|0
1661886900000|2022-08-30 19:15:00|990.22|987.34|991.46|988.58|995.44|992.56|988.48|985.6|0
1661887200000|2022-08-30 19:20:00|991.71|988.83|990.4|987.52|996.37|993.49|989.9|987.02|0
1661887500000|2022-08-30 19:25:00|990.65|987.77|995.13|992.73|996.38|993.98|990.4|987.52|0
1661887800000|2022-08-30 19:30:00|994.88|992.48|1002.1|999.7|1005.58|1003.18|994.88|992.48|0
1661888100000|2022-08-30 19:35:00|1001.1|998.7|998.36|995.96|1002.1|999.7|997.62|995.22|0
1661888400000|2022-08-30 19:40:00|998.86|996.46|996.13|993.73|998.86|996.46|991.9|989.5|0
1661888700000|2022-08-30 19:45:00|996.37|993.97|1006.32|1003.92|1008.81|1006.41|995.63|993.23|0
1661889000000|2022-08-30 19:50:00|1004.83|1002.43|1005.82|1003.42|1009.06|1006.66|1000.6|998.2|0
1661889300000|2022-08-30 19:55:00|1004.58|1002.18|998.61|996.21|1005.82|1003.42|994.88|992.48|0
1661889600000|2022-08-30 20:00:00|997.86|995.46|998.11|995.71|998.86|996.46|994.63|992.23|0
1661889900000|2022-08-30 20:05:00|998.36|995.96|998.61|996.21|999.11|996.71|997.37|994.97|0
1661890200000|2022-08-30 20:10:00|998.86|996.46|994.88|992.48|998.86|996.46|992.39|989.99|0
1661890500000|2022-08-30 20:15:00|996.32|993.52|997.32|994.52|997.57|994.77|995.58|992.78|0
1661890800000|2022-08-30 20:20:00|997.07|994.27|998.06|995.26|998.31|995.51|997.07|994.27|0
1661891100000|2022-08-30 20:25:00|998.19|995.39|996.57|993.77|998.19|995.39|996.32|993.52|0
1661891400000|2022-08-30 20:30:00|996.32|993.52|995.08|992.28|996.57|993.77|995.08|992.28|0
1661891700000|2022-08-30 20:35:00|995.33|992.53|996.57|993.77|996.57|993.77|995.08|992.28|0
1661892000000|2022-08-30 20:40:00|996.32|993.52|997.79|994.99|997.79|994.99|995.3|992.5|0
1661892300000|2022-08-30 20:45:00|997.67|994.87|998.42|995.62|999.04|996.24|996.3|993.5|0
1661892600000|2022-08-30 20:50:00|998.29|995.49|998.42|995.62|1000.53|997.73|998.29|995.49|0
1661892900000|2022-08-30 20:55:00|998.29|995.49|998.17|995.37|998.79|995.99|997.54|994.74|0
1661893200000|2022-08-30 21:00:00|998.5|995.7|998.79|995.99|998.79|995.99|998.31|995.51|0
1661893500000|2022-08-30 21:05:00|998.75|995.95|999.44|996.64|999.44|996.64|998.42|995.62|0
1661893800000|2022-08-30 21:10:00|999.4|996.6|999.58|996.78|999.58|996.78|999.36|996.56|0
1661894100000|2022-08-30 21:15:00|999.18|996.38|999.08|996.28|999.18|996.38|998.94|996.14|0
1661894400000|2022-08-30 21:20:00|999.22|996.42|999.14|996.34|999.51|996.71|999.04|996.24|0
1661894700000|2022-08-30 21:25:00|999.18|996.38|998.86|996.06|999.18|996.38|998.79|995.99|0
1661895000000|2022-08-30 21:30:00|999.29|996.49|999.36|996.56|999.44|996.64|999.18|996.38|0
1661895300000|2022-08-30 21:35:00|999.44|996.64|999.55|996.75|999.55|996.75|999.33|996.53|0
1661895600000|2022-08-30 21:40:00|999.47|996.67|999.07|996.27|999.47|996.67|999.07|996.27|0
1661895900000|2022-08-30 21:45:00|999.04|996.24|999.29|996.49|999.33|996.53|998.94|996.14|0
1661896200000|2022-08-30 21:50:00|999.22|996.42|999.25|996.45|999.47|996.67|999.18|996.38|0
1661896500000|2022-08-30 21:55:00|998.97|996.17|998.79|995.99|999.22|996.42|998.75|995.95|0
1661896800000|2022-08-30 22:00:00|997.42|994.62|999.28|996.48|999.78|996.98|996.43|993.63|0
1661897100000|2022-08-30 22:05:00|999.03|996.23|1000.03|997.23|1000.78|997.98|998.67|995.87|0
1661897400000|2022-08-30 22:10:00|999.78|996.98|999.53|996.73|999.78|996.98|998.04|995.24|0
1661897700000|2022-08-30 22:15:00|999.78|996.98|999.66|996.86|1001.27|998.47|999.28|996.48|0
1661898000000|2022-08-30 22:20:00|999.53|996.73|1000.28|997.48|1001.02|998.22|999.53|996.73|0
1661898300000|2022-08-30 22:25:00|1000.53|997.73|1000.78|997.98|1001.02|998.22|999.78|996.98|0
1661898600000|2022-08-30 22:30:00|1000.66|997.86|998.79|995.99|1000.66|997.86|998.04|995.24|0
1661898900000|2022-08-30 22:35:00|998.54|995.74|997.54|994.74|999.78|996.98|997.29|994.49|0
1661899200000|2022-08-30 22:40:00|997.79|994.99|996.55|993.75|997.79|994.99|996.55|993.75|0
1661899500000|2022-08-30 22:45:00|996.8|994|996.55|993.75|997.54|994.74|996.05|993.25|0
1661899800000|2022-08-30 22:50:00|996.3|993.5|996.55|993.75|996.55|993.75|995.05|992.25|0
1661900100000|2022-08-30 22:55:00|996.68|993.88|996.05|993.25|997.29|994.49|995.55|992.75|0
1661900400000|2022-08-30 23:00:00|996.3|993.5|996.55|993.75|996.55|993.75|995.3|992.5|0
1661900700000|2022-08-30 23:05:00|996.3|993.5|997.04|994.24|997.29|994.49|996.3|993.5|0
1661901000000|2022-08-30 23:10:00|996.92|994.12|999.03|996.23|999.78|996.98|996.3|993.5|0
1661901300000|2022-08-30 23:15:00|998.91|996.11|999.03|996.23|999.28|996.48|998.04|995.24|0
1661901600000|2022-08-30 23:20:00|999.28|996.48|999.03|996.23|999.53|996.73|998.78|995.98|0
1661901900000|2022-08-30 23:25:00|998.78|995.98|998.91|996.11|1000.03|997.23|998.54|995.74|0
1661902200000|2022-08-30 23:30:00|998.78|995.98|1001.02|998.22|1002.27|999.47|998.78|995.98|0
1661902500000|2022-08-30 23:35:00|1001.52|998.72|1000.66|997.86|1001.77|998.97|999.78|996.98|0
1661902800000|2022-08-30 23:40:00|1000.77|997.97|999.78|996.98|1000.77|997.97|999.28|996.48|0
1661903100000|2022-08-30 23:45:00|999.53|996.73|999.76|996.96|1000.26|997.46|999.27|996.47|0
1661903400000|2022-08-30 23:50:00|999.52|996.72|999.76|996.96|1000.76|997.96|999.02|996.22|0
1661903700000|2022-08-30 23:55:00|1000.01|997.21|997.28|994.48|1000.01|997.21|997.03|994.23|0
1661904000000|2022-08-31 00:00:00|996.78|993.98|996.51|993.71|998.75|995.95|996.28|993.48|0
1661904300000|2022-08-31 00:05:00|996.76|993.96|991.79|988.99|997.64|994.84|991.79|988.99|0
1661904600000|2022-08-31 00:10:00|991.92|989.12|993.53|990.73|994.03|991.23|991.29|988.49|0
1661904900000|2022-08-31 00:15:00|993.28|990.48|993.78|990.98|995.02|992.22|993.28|990.48|0
1661905200000|2022-08-31 00:20:00|993.53|990.73|991.43|988.63|993.54|990.74|991.3|988.5|0
1661905500000|2022-08-31 00:25:00|991.55|988.75|991.55|988.75|992.54|989.74|990.55|987.75|0
1661905800000|2022-08-31 00:30:00|991.43|988.63|991.55|988.75|992.05|989.25|989.56|986.76|0
1661906100000|2022-08-31 00:35:00|991.8|989|991.3|988.5|993.29|990.49|991.3|988.5|0
1661906400000|2022-08-31 00:40:00|991.05|988.25|986.57|983.77|991.3|988.5|986.32|983.52|0
1661906700000|2022-08-31 00:45:00|986.82|984.02|986.32|983.52|987.07|984.27|985.08|982.28|0
1661907000000|2022-08-31 00:50:00|986.45|983.65|987.07|984.27|987.32|984.52|986.32|983.52|0
1661907300000|2022-08-31 00:55:00|987.32|984.52|986.82|984.02|987.57|984.77|986.57|983.77|0
1661907600000|2022-08-31 01:00:00|987.07|984.27|988.56|985.76|988.81|986.01|986.57|983.77|0
1661907900000|2022-08-31 01:05:00|988.81|986.01|987.82|985.02|989.56|986.76|987.32|984.52|0
1661908200000|2022-08-31 01:10:00|987.57|984.77|986.82|984.02|988.56|985.76|986.82|984.02|0
1661908500000|2022-08-31 01:15:00|987.07|984.27|987.32|984.52|989.06|986.26|987.07|984.27|0
1661908800000|2022-08-31 01:20:00|987.57|984.77|988.31|985.51|988.81|986.01|986.57|983.77|0
1661909100000|2022-08-31 01:25:00|988.19|985.39|987.57|984.77|988.31|985.51|986.82|984.02|0
1661909400000|2022-08-31 01:30:00|987.32|984.52|983.59|980.79|987.32|984.52|983.34|980.54|0
1661909700000|2022-08-31 01:35:00|983.84|981.04|984.09|981.29|984.58|981.78|983.09|980.29|0
1661910000000|2022-08-31 01:40:00|983.59|980.79|984.09|981.29|984.09|981.29|982.1|979.3|0
1661910300000|2022-08-31 01:45:00|983.84|981.04|985.08|982.28|985.58|982.78|983.84|981.04|0
1661910600000|2022-08-31 01:50:00|984.83|982.03|986.57|983.77|986.57|983.77|984.58|981.78|0
1661910900000|2022-08-31 01:55:00|986.32|983.52|986.07|983.27|986.57|983.77|985.08|982.28|0
1661911200000|2022-08-31 02:00:00|985.83|983.03|983.34|980.54|985.83|983.03|983.34|980.54|0
1661911500000|2022-08-31 02:05:00|983.47|980.67|984.09|981.29|984.83|982.03|983.09|980.29|0
1661911800000|2022-08-31 02:10:00|983.84|981.04|984.83|982.03|985.83|983.03|983.84|981.04|0
1661912100000|2022-08-31 02:15:00|984.33|981.53|983.59|980.79|985.33|982.53|983.34|980.54|0
1661912400000|2022-08-31 02:20:00|983.34|980.54|985.08|982.28|985.58|982.78|983.34|980.54|0
1661912700000|2022-08-31 02:25:00|985.33|982.53|984.08|981.28|985.58|982.78|983.59|980.79|0
1661913000000|2022-08-31 02:30:00|983.84|981.04|983.47|980.67|983.84|981.04|982.34|979.54|0
1661913300000|2022-08-31 02:35:00|983.59|980.79|980.36|977.56|984.08|981.28|979.36|976.56|0
1661913600000|2022-08-31 02:40:00|980.6|977.8|981.85|979.05|981.85|979.05|980.36|977.56|0
1661913900000|2022-08-31 02:45:00|981.6|978.8|981.35|978.55|981.85|979.05|980.73|977.93|0
1661914200000|2022-08-31 02:50:00|981.1|978.3|982.22|979.42|982.22|979.42|980.85|978.05|0
1661914500000|2022-08-31 02:55:00|982.34|979.54|982.34|979.54|983.09|980.29|981.6|978.8|0
1661914800000|2022-08-31 03:00:00|982.47|979.67|982.34|979.54|983.59|980.79|982.1|979.3|0
1661915100000|2022-08-31 03:05:00|982.1|979.3|982.1|979.3|982.59|979.79|981.6|978.8|0
1661915400000|2022-08-31 03:10:00|981.85|979.05|980.11|977.31|982.1|979.3|979.61|976.81|0
1661915700000|2022-08-31 03:15:00|980.35|977.55|981.1|978.3|981.35|978.55|980.11|977.31|0
1661916000000|2022-08-31 03:20:00|980.85|978.05|974.39|971.59|981.23|978.43|971.04|968.24|0
1661916300000|2022-08-31 03:25:00|973.89|971.09|974.14|971.34|976.01|973.21|973.89|971.09|0
1661916600000|2022-08-31 03:30:00|974.39|971.59|973.15|970.35|975.38|972.58|972.9|970.1|0
1661916900000|2022-08-31 03:35:00|972.9|970.1|973.15|970.35|973.64|970.84|971.65|968.85|0
1661917200000|2022-08-31 03:40:00|973.39|970.59|974.89|972.09|975.13|972.33|973.39|970.59|0
1661917500000|2022-08-31 03:45:00|974.64|971.84|975.38|972.58|975.63|972.83|974.39|971.59|0
1661917800000|2022-08-31 03:50:00|975.13|972.33|975.63|972.83|976.13|973.33|975.13|972.33|0
1661918100000|2022-08-31 03:55:00|975.88|973.08|974.89|972.09|976.13|973.33|974.89|972.09|0
1661918400000|2022-08-31 04:00:00|974.64|971.84|973.89|971.09|975.13|972.33|973.64|970.84|0
1661918700000|2022-08-31 04:05:00|973.64|970.84|974.64|971.84|974.88|972.08|973.64|970.84|0
1661919000000|2022-08-31 04:10:00|974.52|971.72|973.64|970.84|974.88|972.08|973.64|970.84|0
1661919300000|2022-08-31 04:15:00|973.39|970.59|973.64|970.84|973.64|970.84|973.39|970.59|0
1661919600000|2022-08-31 04:20:00|973.89|971.09|973.64|970.84|973.89|971.09|973.39|970.59|0
1661919900000|2022-08-31 04:25:00|973.39|970.59|974.88|972.08|974.88|972.08|973.39|970.59|0
1661920200000|2022-08-31 04:30:00|974.64|971.84|972.64|969.84|975.38|972.58|972.64|969.84|0
1661920500000|2022-08-31 04:35:00|972.14|969.34|969.9|967.1|972.14|969.34|967.17|964.37|0
1661920800000|2022-08-31 04:40:00|969.65|966.85|969.65|966.85|970.15|967.35|968.66|965.86|0
1661921100000|2022-08-31 04:45:00|969.9|967.1|971.15|968.35|971.27|968.47|969.9|967.1|0
1661921400000|2022-08-31 04:50:00|971.39|968.59|971.39|968.59|971.89|969.09|970.9|968.1|0
1661921700000|2022-08-31 04:55:00|971.64|968.84|971.64|968.84|972.39|969.59|971.14|968.34|0
1661922000000|2022-08-31 05:00:00|971.14|968.34|972.88|970.08|972.88|970.08|971.14|968.34|0
1661922300000|2022-08-31 05:05:00|973.13|970.33|973.15|970.35|974.39|971.59|972.41|969.61|0
1661922600000|2022-08-31 05:10:00|972.9|970.1|971.16|968.36|973.15|970.35|970.67|967.87|0
1661922900000|2022-08-31 05:15:00|970.91|968.11|971.16|968.36|971.66|968.86|970.17|967.37|0
1661923200000|2022-08-31 05:20:00|970.91|968.11|969.3|966.5|972.16|969.36|969.18|966.38|0
1661923500000|2022-08-31 05:25:00|969.42|966.62|971.04|968.24|971.16|968.36|967.44|964.64|0
1661923800000|2022-08-31 05:30:00|971.16|968.36|971.41|968.61|972.16|969.36|970.91|968.11|0
1661924100000|2022-08-31 05:35:00|971.54|968.74|972.04|969.24|972.41|969.61|971.54|968.74|0
1661924400000|2022-08-31 05:40:00|972.16|969.36|975.14|972.34|975.39|972.59|972.04|969.24|0
1661924700000|2022-08-31 05:45:00|975.39|972.59|976.63|973.83|977.38|974.58|974.89|972.09|0
1661925000000|2022-08-31 05:50:00|976.38|973.58|975.16|972.36|976.38|973.58|974.16|971.36|0
1661925300000|2022-08-31 05:55:00|974.91|972.11|972.67|969.87|975.41|972.61|972.67|969.87|0
1661925600000|2022-08-31 06:00:00|972.92|970.12|973.91|971.11|974.41|971.61|969.69|966.89|0
1661925900000|2022-08-31 06:05:00|973.67|970.87|970.44|967.64|973.67|970.87|970.19|967.39|0
1661926200000|2022-08-31 06:10:00|970.68|967.88|970.38|967.58|971.56|968.76|969.38|966.58|0
1661926500000|2022-08-31 06:15:00|971.25|968.45|976.1|973.3|976.1|973.3|971.12|968.32|0
1661926800000|2022-08-31 06:20:00|975.85|973.05|975.85|973.05|976.84|974.04|974.6|971.8|0
1661927100000|2022-08-31 06:25:00|976.1|973.3|975.85|973.05|976.59|973.79|975.1|972.3|0
1661927400000|2022-08-31 06:30:00|976.1|973.3|976.84|974.04|978.71|975.91|976.1|973.3|0
1661927700000|2022-08-31 06:35:00|977.22|974.42|975.85|973.05|978.08|975.28|975.85|973.05|0
1661928000000|2022-08-31 06:40:00|976.1|973.3|977.59|974.79|979.08|976.28|976.1|973.3|0
1661928300000|2022-08-31 06:45:00|977.34|974.54|976.1|973.3|977.59|974.79|975.1|972.3|0
1661928600000|2022-08-31 06:50:00|976.59|973.79|976.84|974.04|977.59|974.79|975.1|972.3|0
1661928900000|2022-08-31 06:55:00|976.59|973.79|975.85|973.05|977.34|974.54|975.6|972.8|0
1661929200000|2022-08-31 07:00:00|974.85|972.05|975.85|973.05|976.59|973.79|972.74|969.94|0
1661929500000|2022-08-31 07:05:00|975.4|973|978.38|975.98|980.87|978.47|974.28|971.88|0
1661929800000|2022-08-31 07:10:00|978.13|975.73|976.89|974.49|981.37|978.97|976.89|974.49|0
1661930100000|2022-08-31 07:15:00|977.27|974.87|974.4|972|977.27|974.87|974.15|971.75|0
1661930400000|2022-08-31 07:20:00|974.65|972.25|975.4|973|978.38|975.98|974.65|972.25|0
1661930700000|2022-08-31 07:25:00|975.15|972.75|979.38|976.98|980.87|978.47|975.15|972.75|0
1661931000000|2022-08-31 07:30:00|980.25|977.85|983.11|980.71|983.24|980.84|980.12|977.72|0
1661931300000|2022-08-31 07:35:00|982.99|980.59|983.35|980.95|986.59|984.19|981.36|978.96|0
1661931600000|2022-08-31 07:40:00|983.85|981.45|987.83|985.43|988.21|985.81|982.86|980.46|0
1661931900000|2022-08-31 07:45:00|988.33|985.93|990.2|987.8|991.56|989.16|988.08|985.68|0
1661932200000|2022-08-31 07:50:00|989.95|987.55|989.57|987.17|991.56|989.16|988.71|986.31|0
1661932500000|2022-08-31 07:55:00|989.82|987.42|989.95|987.55|990.2|987.8|986.34|983.94|0
1661932800000|2022-08-31 08:00:00|990.07|987.67|987.83|985.43|991.81|989.41|985.34|982.94|0
1661933100000|2022-08-31 08:05:00|988.08|985.68|991.07|988.67|991.31|988.91|987.58|985.18|0
1661933400000|2022-08-31 08:10:00|990.82|988.42|990.57|988.17|991.56|989.16|988.58|986.18|0
1661933700000|2022-08-31 08:15:00|991.31|988.91|988.08|985.68|992.31|989.91|987.58|985.18|0
1661934000000|2022-08-31 08:20:00|988.33|985.93|994.8|992.4|996.29|993.89|988.33|985.93|0
1661934300000|2022-08-31 08:25:00|995.05|992.65|995.13|992.73|998.11|995.71|994.3|991.9|0
1661934600000|2022-08-31 08:30:00|994.88|992.48|997.99|995.59|998.36|995.96|994.38|991.98|0
1661934900000|2022-08-31 08:35:00|998.11|995.71|994.76|992.36|998.86|996.46|994.13|991.73|0
1661935200000|2022-08-31 08:40:00|994.38|991.98|992.64|990.24|996.37|993.97|991.89|989.49|0
1661935500000|2022-08-31 08:45:00|992.39|989.99|989.16|986.76|992.39|989.99|987.91|985.51|0
1661935800000|2022-08-31 08:50:00|988.91|986.51|990.65|988.25|991.15|988.75|988.66|986.26|0
1661936100000|2022-08-31 08:55:00|990.4|988|993.63|991.23|994.38|991.98|989.41|987.01|0
1661936400000|2022-08-31 09:00:00|993.88|991.48|998.36|995.96|998.61|996.21|993.88|991.48|0
1661936700000|2022-08-31 09:05:00|998.74|996.34|1000.1|997.7|1000.85|998.45|997.24|994.84|0
1661937000000|2022-08-31 09:10:00|1000.23|997.83|1003.58|1001.18|1004.08|1001.68|999.1|996.7|0
1661937300000|2022-08-31 09:15:00|1003.33|1000.93|1001.09|998.69|1004.08|1001.68|999.1|996.7|0
1661937600000|2022-08-31 09:20:00|1000.85|998.45|999.85|997.45|1001.84|999.44|999.35|996.95|0
1661937900000|2022-08-31 09:25:00|1000.23|997.83|1003.58|1001.18|1003.83|1001.43|999.6|997.2|0
1661938200000|2022-08-31 09:30:00|1003.33|1000.93|1001.59|999.19|1004.08|1001.68|1000.97|998.57|0
1661938500000|2022-08-31 09:35:00|1001.84|999.44|1003.83|1001.43|1004.58|1002.18|999.6|997.2|0
1661938800000|2022-08-31 09:40:00|1004.08|1001.68|999.6|997.2|1004.33|1001.93|999.35|996.95|0
1661939100000|2022-08-31 09:45:00|999.35|996.95|1002.59|1000.19|1004.58|1002.18|998.61|996.21|0
1661939400000|2022-08-31 09:50:00|1002.09|999.69|999.1|996.7|1002.83|1000.43|998.61|996.21|0
1661939700000|2022-08-31 09:55:00|999.73|997.33|1001.59|999.19|1002.59|1000.19|999.73|997.33|0
1661940000000|2022-08-31 10:00:00|1001.34|998.94|1001.09|998.69|1004.08|1001.68|999.85|997.45|0
1661940300000|2022-08-31 10:05:00|1001.84|999.44|1000.35|997.95|1002.09|999.69|999.6|997.2|0
1661940600000|2022-08-31 10:10:00|1000.1|997.7|995.12|992.72|1000.1|997.7|994.88|992.48|0
1661940900000|2022-08-31 10:15:00|994.88|992.48|995.12|992.72|996.12|993.72|992.89|990.49|0
1661941200000|2022-08-31 10:20:00|994.63|992.23|990.4|988|995.37|992.97|990.4|988|0
1661941500000|2022-08-31 10:25:00|990.65|988.25|991.14|988.74|991.89|989.49|989.4|987|0
1661941800000|2022-08-31 10:30:00|990.9|988.5|995.87|993.47|996.37|993.97|990.9|988.5|0
1661942100000|2022-08-31 10:35:00|995.62|993.22|989.4|987|995.87|993.47|989.16|986.76|0
1661942400000|2022-08-31 10:40:00|989.16|986.76|988.41|986.01|990.65|988.25|987.91|985.51|0
1661942700000|2022-08-31 10:45:00|988.66|986.26|985.92|983.52|990.65|988.25|985.92|983.52|0
1661943000000|2022-08-31 10:50:00|986.17|983.77|982.08|979.68|986.92|984.52|981.2|978.8|0
1661943300000|2022-08-31 10:55:00|981.7|979.3|988.16|985.76|988.16|985.76|981.7|979.3|0
1661943600000|2022-08-31 11:00:00|987.66|985.26|984.68|982.28|988.66|986.26|983.93|981.53|0
1661943900000|2022-08-31 11:05:00|984.93|982.53|988.16|985.76|988.41|986.01|984.43|982.03|0
1661944200000|2022-08-31 11:10:00|988.41|986.01|988.41|986.01|990.15|987.75|986.67|984.27|0
1661944500000|2022-08-31 11:15:00|988.66|986.26|983.19|980.79|989.9|987.5|982.94|980.54|0
1661944800000|2022-08-31 11:20:00|983.07|980.67|984.18|981.78|985.18|982.78|981.95|979.55|0
1661945100000|2022-08-31 11:25:00|983.93|981.53|987.41|985.01|987.91|985.51|983.44|981.04|0
1661945400000|2022-08-31 11:30:00|986.92|984.52|989.4|987|989.65|987.25|985.56|983.16|0
1661945700000|2022-08-31 11:35:00|989.15|986.75|991.64|989.24|991.64|989.24|987.17|984.77|0
1661946000000|2022-08-31 11:40:00|991.14|988.74|990.4|988|991.39|988.99|989.15|986.75|0
1661946300000|2022-08-31 11:45:00|990.15|987.75|992.14|989.74|992.88|990.48|989.9|987.5|0
1661946600000|2022-08-31 11:50:00|991.89|989.49|989.9|987.5|993.13|990.73|989.15|986.75|0
1661946900000|2022-08-31 11:55:00|990.15|987.75|986.92|984.52|990.15|987.75|986.55|984.15|0
1661947200000|2022-08-31 12:00:00|987.41|985.01|982.69|980.29|989.65|987.25|982.69|980.29|0
1661947500000|2022-08-31 12:05:00|982.44|980.04|983.44|981.04|984.68|982.28|981.2|978.8|0
1661947800000|2022-08-31 12:10:00|983.57|981.17|984.43|982.03|984.68|982.28|981.95|979.55|0
1661948100000|2022-08-31 12:15:00|984.56|982.16|979.71|977.31|984.56|982.16|977.97|975.57|0
1661948400000|2022-08-31 12:20:00|979.34|976.94|985.18|982.78|985.18|982.78|978.71|976.31|0
1661948700000|2022-08-31 12:25:00|984.93|982.53|982.69|980.29|985.55|983.15|981.7|979.3|0
1661949000000|2022-08-31 12:30:00|982.19|979.79|986.92|984.52|987.66|985.26|982.19|979.79|0
1661949300000|2022-08-31 12:35:00|987.16|984.76|984.93|982.53|987.66|985.26|982.94|980.54|0
1661949600000|2022-08-31 12:40:00|985.18|982.78|986.42|984.02|988.66|986.26|983.68|981.28|0
1661949900000|2022-08-31 12:45:00|985.67|983.27|980.7|978.3|987.16|984.76|980.7|978.3|0
1661950200000|2022-08-31 12:50:00|980.45|978.05|979.71|977.31|980.95|978.55|977.97|975.57|0
1661950500000|2022-08-31 12:55:00|978.84|976.44|980.7|978.3|981.45|979.05|978.47|976.07|0
1661950800000|2022-08-31 13:00:00|980.45|978.05|979.21|976.81|981.45|979.05|978.22|975.82|0
1661951100000|2022-08-31 13:05:00|978.96|976.56|977.72|975.32|980.45|978.05|977.22|974.82|0
1661951400000|2022-08-31 13:10:00|977.97|975.57|976.66|974.26|977.97|975.57|972.43|970.03|0
1661951700000|2022-08-31 13:15:00|976.91|974.51|975.66|973.26|980.64|978.24|974.92|972.52|0
1661952000000|2022-08-31 13:20:00|975.17|972.77|975.17|972.77|976.16|973.76|972.93|970.53|0
1661952300000|2022-08-31 13:25:00|976.16|973.76|980.64|978.24|980.89|978.49|975.91|973.51|0
1661952600000|2022-08-31 13:30:00|981.13|978.73|992.83|990.43|993.58|991.18|980.64|978.24|0
1661952900000|2022-08-31 13:35:00|994.07|991.67|989.6|987.2|997.81|995.41|988.1|985.7|0
1661953200000|2022-08-31 13:40:00|989.1|986.7|971.69|969.29|989.1|986.7|971.69|969.29|0
1661953500000|2022-08-31 13:45:00|973.93|971.53|972.94|970.54|978.65|976.25|968.21|965.81|0
1661953800000|2022-08-31 13:50:00|974.18|971.78|972.28|969.88|974.86|972.46|968.64|966.24|0
1661954100000|2022-08-31 13:55:00|972.78|970.38|983.04|980.64|983.79|981.39|972.03|969.63|0
1661954400000|2022-08-31 14:00:00|983.54|981.14|989.76|987.36|990.01|987.61|983.54|981.14|0
1661954700000|2022-08-31 14:05:00|991.25|988.85|992.5|990.1|992.5|990.1|986.52|984.12|0
1661955000000|2022-08-31 14:10:00|993.49|991.09|989.76|987.36|993.49|991.09|983.04|980.64|0
1661955300000|2022-08-31 14:15:00|990.26|987.86|991.06|988.66|998.72|996.32|990.26|987.86|0
1661955600000|2022-08-31 14:20:00|990.81|988.41|995.53|993.13|999.02|996.62|988.57|986.17|0
1661955900000|2022-08-31 14:25:00|995.04|992.64|999.27|996.87|1001.51|999.11|991.06|988.66|0
1661956200000|2022-08-31 14:30:00|1000.01|997.61|997.28|994.88|1002.5|1000.1|994.54|992.14|0
1661956500000|2022-08-31 14:35:00|998.02|995.62|1002.75|1000.35|1003.75|1001.35|992.8|990.4|0
1661956800000|2022-08-31 14:40:00|1002.01|999.61|991.09|988.69|1004|1001.6|990.84|988.44|0
1661957100000|2022-08-31 14:45:00|991.34|988.94|988.05|985.65|993.33|990.93|986.06|983.66|0
1661957400000|2022-08-31 14:50:00|987.8|985.4|992.51|990.11|995.26|992.86|984.07|981.67|0
1661957700000|2022-08-31 14:55:00|993.26|990.86|997.74|995.34|998.98|996.58|992.51|990.11|0
1661958000000|2022-08-31 15:00:00|997.49|995.09|1004.23|1001.83|1006.95|1004.55|997.24|994.84|0
1661958300000|2022-08-31 15:05:00|1004.48|1002.08|1006.72|1004.32|1012.7|1010.3|1003.73|1001.33|0
1661958600000|2022-08-31 15:10:00|1006.97|1004.57|1007.22|1004.82|1011.2|1008.8|1006.97|1004.57|0
1661958900000|2022-08-31 15:15:00|1008.21|1005.81|1002.74|1000.34|1011.7|1009.3|1002.74|1000.34|0
1661959200000|2022-08-31 15:20:00|1002.99|1000.59|1001.99|999.59|1005.72|1003.32|1000.25|997.85|0
1661959500000|2022-08-31 15:25:00|1002.49|1000.09|1004.73|1002.33|1005.97|1003.57|998.75|996.35|0
1661959800000|2022-08-31 15:30:00|1004.98|1002.58|1001.24|998.84|1008.96|1006.56|999.75|997.35|0
1661960100000|2022-08-31 15:35:00|1002.12|999.72|997.48|995.08|1002.74|1000.34|993.53|991.13|0
1661960400000|2022-08-31 15:40:00|998.23|995.83|994|991.6|999.22|996.82|992.5|990.1|0
1661960700000|2022-08-31 15:45:00|993.5|991.1|995.77|993.37|997.01|994.61|992.75|990.35|0
1661961000000|2022-08-31 15:50:00|995.52|993.12|994.77|992.37|996.01|993.61|992.78|990.38|0
1661961300000|2022-08-31 15:55:00|994.52|992.12|990.54|988.14|994.52|992.12|987.8|985.4|0
1661961600000|2022-08-31 16:00:00|990.04|987.64|991.78|989.38|993.28|990.88|988.3|985.9|0
1661961900000|2022-08-31 16:05:00|991.53|989.13|994.27|991.87|997.01|994.61|991.04|988.64|0
1661962200000|2022-08-31 16:10:00|994.52|992.12|995.77|993.37|998.25|995.85|993.03|990.63|0
1661962500000|2022-08-31 16:15:00|996.01|993.61|994.52|992.12|996.01|993.61|990.29|987.89|0
1661962800000|2022-08-31 16:20:00|994.77|992.37|1000.74|998.34|1002.24|999.84|994.77|992.37|0
1661963100000|2022-08-31 16:25:00|1000.99|998.59|999.5|997.1|1001.74|999.34|998.75|996.35|0
1661963400000|2022-08-31 16:30:00|999.25|996.85|997.51|995.11|1000.49|998.09|996.01|993.61|0
1661963700000|2022-08-31 16:35:00|997.26|994.86|1000.49|998.09|1002.74|1000.34|996.51|994.11|0
1661964000000|2022-08-31 16:40:00|1000.74|998.34|1004.48|1002.08|1006.97|1004.57|1000.74|998.34|0
1661964300000|2022-08-31 16:45:00|1005.22|1002.82|1001.49|999.09|1005.22|1002.82|1000.49|998.09|0
1661964600000|2022-08-31 16:50:00|1001.74|999.34|1004.73|1002.33|1006.22|1003.82|1001.24|998.84|0
1661964900000|2022-08-31 16:55:00|1005.47|1003.07|1003.23|1000.83|1007.47|1005.07|1003.23|1000.83|0
1661965200000|2022-08-31 17:00:00|1003.48|1001.08|1003.98|1001.58|1004.98|1002.58|1001.99|999.59|0
1661965500000|2022-08-31 17:05:00|1004.48|1002.08|1000.99|998.59|1004.73|1002.33|999.75|997.35|0
1661965800000|2022-08-31 17:10:00|1001.24|998.84|999.75|997.35|1001.24|998.84|996.76|994.36|0
1661966100000|2022-08-31 17:15:00|1000|997.6|1006.22|1003.82|1006.72|1004.32|1000|997.6|0
1661966400000|2022-08-31 17:20:00|1005.97|1003.57|1010.96|1008.56|1011.46|1009.06|1005.22|1002.82|0
1661966700000|2022-08-31 17:25:00|1011.21|1008.81|1009.72|1007.32|1013.95|1011.55|1008.72|1006.32|0
1661967000000|2022-08-31 17:30:00|1009.47|1007.07|1009.97|1007.57|1012.21|1009.81|1007.23|1004.83|0
1661967300000|2022-08-31 17:35:00|1009.72|1007.32|1014.7|1012.3|1015.2|1012.8|1008.97|1006.57|0
1661967600000|2022-08-31 17:40:00|1015.2|1012.8|1014.95|1012.55|1018.68|1016.28|1014.2|1011.8|0
1661967900000|2022-08-31 17:45:00|1015.2|1012.8|1017.44|1015.04|1017.69|1015.29|1013.2|1010.8|0
1661968200000|2022-08-31 17:50:00|1017.69|1015.29|1012.71|1010.31|1017.69|1015.29|1012.21|1009.81|0
1661968500000|2022-08-31 17:55:00|1012.95|1010.55|1012.46|1010.06|1014.45|1012.05|1011.46|1009.06|0
1661968800000|2022-08-31 18:00:00|1012.95|1010.55|1014.95|1012.55|1015.44|1013.04|1009.72|1007.32|0
1661969100000|2022-08-31 18:05:00|1015.44|1013.04|1009.47|1007.07|1017.94|1015.54|1007.97|1005.57|0
1661969400000|2022-08-31 18:10:00|1009.22|1006.82|1010.21|1007.81|1012.21|1009.81|1008.22|1005.82|0
1661969700000|2022-08-31 18:15:00|1010.46|1008.06|1012.7|1010.3|1012.95|1010.55|1007.72|1005.32|0
1661970000000|2022-08-31 18:20:00|1012.21|1009.81|1014.7|1012.3|1015.44|1013.04|1011.46|1009.06|0
1661970300000|2022-08-31 18:25:00|1014.95|1012.55|1014.45|1012.05|1014.95|1012.55|1010.96|1008.56|0
1661970600000|2022-08-31 18:30:00|1014.2|1011.8|1019.68|1017.28|1021.92|1019.52|1013.7|1011.3|0
1661970900000|2022-08-31 18:35:00|1020.43|1018.03|1023.42|1021.02|1023.66|1021.26|1019.93|1017.53|0
1661971200000|2022-08-31 18:40:00|1023.91|1021.51|1025.66|1023.26|1026.65|1024.25|1021.67|1019.27|0
1661971500000|2022-08-31 18:45:00|1026.65|1024.25|1023.17|1020.77|1027.9|1025.5|1020.92|1018.52|0
1661971800000|2022-08-31 18:50:00|1023.91|1021.51|1022.67|1020.27|1024.66|1022.26|1021.67|1019.27|0
1661972100000|2022-08-31 18:55:00|1022.92|1020.52|1021.17|1018.77|1025.91|1023.51|1021.17|1018.77|0
1661972400000|2022-08-31 19:00:00|1021.42|1019.02|1015.94|1013.54|1024.41|1022.01|1015.69|1013.29|0
1661972700000|2022-08-31 19:05:00|1016.19|1013.79|1014.2|1011.8|1019.18|1016.78|1011.21|1008.81|0
1661973000000|2022-08-31 19:10:00|1014.7|1012.3|1008.45|1006.05|1014.95|1012.55|1008.45|1006.05|0
1661973300000|2022-08-31 19:15:00|1007.7|1005.3|1006.45|1004.05|1007.95|1005.55|1000.98|998.58|0
1661973600000|2022-08-31 19:20:00|1007.2|1004.8|1014.92|1012.52|1015.67|1013.27|1007.2|1004.8|0
1661973900000|2022-08-31 19:25:00|1014.42|1012.02|1013.18|1010.78|1015.92|1013.52|1011.93|1009.53|0
1661974200000|2022-08-31 19:30:00|1013.93|1011.53|1017.16|1014.76|1018.41|1016.01|1011.19|1008.79|0
1661974500000|2022-08-31 19:35:00|1017.41|1015.01|1011.68|1009.28|1018.91|1016.51|1011.43|1009.03|0
1661974800000|2022-08-31 19:40:00|1011.43|1009.03|1005.46|1003.06|1014.92|1012.52|1004.71|1002.31|0
1661975100000|2022-08-31 19:45:00|1005.71|1003.31|1007.7|1005.3|1009.44|1007.04|1001.22|998.82|0
1661975400000|2022-08-31 19:50:00|1009.07|1006.67|1016.42|1014.02|1017.16|1014.76|1008.2|1005.8|0
1661975700000|2022-08-31 19:55:00|1017.16|1014.76|1028.13|1025.73|1029.12|1026.72|1015.42|1013.02|0
1661976000000|2022-08-31 20:00:00|1029.5|1027.1|1028.13|1025.73|1031.37|1028.97|1025.88|1023.48|0
1661976300000|2022-08-31 20:05:00|1027.88|1025.48|1025.39|1022.99|1028.38|1025.98|1025.14|1022.74|0
1661976600000|2022-08-31 20:10:00|1025.14|1022.74|1024.89|1022.49|1025.64|1023.24|1024.64|1022.24|0
1661976900000|2022-08-31 20:15:00|1025.59|1022.79|1024.84|1022.04|1026.08|1023.28|1024.84|1022.04|0
1661977200000|2022-08-31 20:20:00|1024.72|1021.92|1024.59|1021.79|1025.59|1022.79|1024.34|1021.54|0
1661977500000|2022-08-31 20:25:00|1024.84|1022.04|1023.84|1021.04|1025.83|1023.03|1023.84|1021.04|0
1661977800000|2022-08-31 20:30:00|1024.09|1021.29|1023.59|1020.79|1024.09|1021.29|1023.09|1020.29|0
1661978100000|2022-08-31 20:35:00|1023.34|1020.54|1023.34|1020.54|1023.59|1020.79|1023.34|1020.54|0
1661978400000|2022-08-31 20:40:00|1023.59|1020.79|1024.34|1021.54|1024.34|1021.54|1023.34|1020.54|0
1661978700000|2022-08-31 20:45:00|1024.59|1021.79|1024.84|1022.04|1026.33|1023.53|1024.59|1021.79|0
1661979000000|2022-08-31 20:50:00|1024.97|1022.17|1024.34|1021.54|1024.97|1022.17|1024.09|1021.29|0
1661979300000|2022-08-31 20:55:00|1024.09|1021.29|1024.72|1021.92|1024.84|1022.04|1023.72|1020.92|0
1661979600000|2022-08-31 21:00:00|1024.82|1022.02|1024.46|1021.66|1024.97|1022.17|1024.24|1021.44|0
1661979900000|2022-08-31 21:05:00|1025.08|1022.28|1024.24|1021.44|1025.15|1022.35|1024.21|1021.41|0
1661980200000|2022-08-31 21:10:00|1024.21|1021.41|1024.93|1022.13|1024.93|1022.13|1023.88|1021.08|0
1661980500000|2022-08-31 21:15:00|1025.04|1022.24|1025.19|1022.39|1025.19|1022.39|1024.86|1022.06|0
1661980800000|2022-08-31 21:20:00|1025.59|1022.79|1026.75|1023.95|1026.82|1024.02|1025.59|1022.79|0
1661981100000|2022-08-31 21:25:00|1026.71|1023.91|1026.23|1023.43|1026.82|1024.02|1026.16|1023.36|0
1661981400000|2022-08-31 21:30:00|1026.13|1023.33|1026.27|1023.47|1026.27|1023.47|1025.76|1022.96|0
1661981700000|2022-08-31 21:35:00|1026.31|1023.51|1027.51|1024.71|1027.65|1024.85|1026.31|1023.51|0
1661982000000|2022-08-31 21:40:00|1027.04|1024.24|1027.18|1024.38|1027.18|1024.38|1027|1024.2|0
1661982300000|2022-08-31 21:45:00|1027.65|1024.85|1027.76|1024.96|1027.87|1025.07|1027.32|1024.52|0
1661982600000|2022-08-31 21:50:00|1027.72|1024.92|1027.83|1025.03|1028.02|1025.22|1027.72|1024.92|0
1661982900000|2022-08-31 21:55:00|1027.91|1025.11|1027.14|1024.34|1027.98|1025.18|1027.11|1024.31|0
1661983200000|2022-08-31 22:00:00|1029.7|1026.9|1025.22|1022.42|1029.7|1026.9|1023.97|1021.17|0
1661983500000|2022-08-31 22:05:00|1025.09|1022.29|1025.09|1022.29|1025.83|1023.03|1024.59|1021.79|0
1661983800000|2022-08-31 22:10:00|1025.34|1022.54|1030.07|1027.27|1030.07|1027.27|1025.34|1022.54|0
1661984100000|2022-08-31 22:15:00|1030.32|1027.52|1032.44|1029.64|1032.56|1029.76|1029.07|1026.27|0
1661984400000|2022-08-31 22:20:00|1032.56|1029.76|1037.05|1034.25|1037.05|1034.25|1030.57|1027.77|0
1661984700000|2022-08-31 22:25:00|1036.8|1034|1037.8|1035|1039.29|1036.49|1036.05|1033.25|0
1661985000000|2022-08-31 22:30:00|1037.55|1034.75|1040.79|1037.99|1042.78|1039.98|1037.18|1034.38|0
1661985300000|2022-08-31 22:35:00|1040.54|1037.74|1042.28|1039.48|1042.28|1039.48|1039.54|1036.74|0
1661985600000|2022-08-31 22:40:00|1041.54|1038.74|1041.54|1038.74|1041.79|1038.99|1040.79|1037.99|0
1661985900000|2022-08-31 22:45:00|1041.29|1038.49|1040.04|1037.24|1041.29|1038.49|1039.79|1036.99|0
1661986200000|2022-08-31 22:50:00|1039.79|1036.99|1038.05|1035.25|1040.29|1037.49|1037.05|1034.25|0
1661986500000|2022-08-31 22:55:00|1037.55|1034.75|1037.93|1035.13|1039.04|1036.24|1037.3|1034.5|0
1661986800000|2022-08-31 23:00:00|1038.3|1035.5|1041.54|1038.74|1042.03|1039.23|1038.05|1035.25|0
1661987100000|2022-08-31 23:05:00|1041.29|1038.49|1042.53|1039.73|1043.53|1040.73|1041.29|1038.49|0
1661987400000|2022-08-31 23:10:00|1042.41|1039.61|1043.53|1040.73|1043.53|1040.73|1041.29|1038.49|0
1661987700000|2022-08-31 23:15:00|1047.02|1044.22|1047.52|1044.72|1047.77|1044.97|1046.52|1043.72|0
1661988000000|2022-08-31 23:20:00|1047.02|1044.22|1047.02|1044.22|1047.52|1044.72|1046.02|1043.22|0
1661988300000|2022-08-31 23:25:00|1047.4|1044.6|1052.26|1049.46|1052.26|1049.46|1047.4|1044.6|0
1661988600000|2022-08-31 23:30:00|1052.01|1049.21|1052.51|1049.71|1055.25|1052.45|1052.01|1049.21|0
1661988900000|2022-08-31 23:35:00|1052.39|1049.59|1053.5|1050.7|1053.5|1050.7|1050.76|1047.96|0
1661989200000|2022-08-31 23:40:00|1052.76|1049.96|1051.76|1048.96|1053.26|1050.46|1051.26|1048.46|0
1661989500000|2022-08-31 23:45:00|1051.64|1048.84|1049.76|1046.96|1051.64|1048.84|1049.27|1046.47|0
1661989800000|2022-08-31 23:50:00|1049.51|1046.71|1051.39|1048.59|1051.51|1048.71|1048.4|1045.6|0
1661990100000|2022-08-31 23:55:00|1051.26|1048.46|1048.77|1045.97|1051.76|1048.96|1047.02|1044.22|0
1661990400000|2022-09-01 00:00:00|1048.27|1045.47|1047.52|1044.72|1051.51|1048.71|1047.52|1044.72|0
1661990700000|2022-09-01 00:05:00|1047.27|1044.47|1046.52|1043.72|1047.77|1044.97|1045.77|1042.97|0
1661991000000|2022-09-01 00:10:00|1047.02|1044.22|1052.51|1049.71|1052.51|1049.71|1047.02|1044.22|0
1661991300000|2022-09-01 00:15:00|1052.01|1049.21|1051.76|1048.96|1053.01|1050.21|1049.76|1046.96|0
1661991600000|2022-09-01 00:20:00|1051.64|1048.84|1050.76|1047.96|1052.26|1049.46|1049.76|1046.96|0
1661991900000|2022-09-01 00:25:00|1050.51|1047.71|1049.02|1046.22|1051.01|1048.21|1048.02|1045.22|0
1661992200000|2022-09-01 00:30:00|1048.77|1045.97|1051.89|1049.09|1052.01|1049.21|1048.27|1045.47|0
1661992500000|2022-09-01 00:35:00|1052.01|1049.21|1053.75|1050.95|1054.25|1051.45|1050.26|1047.46|0
1661992800000|2022-09-01 00:40:00|1054|1051.2|1058.99|1056.19|1059.24|1056.44|1053.13|1050.33|0
1661993100000|2022-09-01 00:45:00|1058.74|1055.94|1057.13|1054.33|1060.24|1057.44|1056|1053.2|0
1661993400000|2022-09-01 00:50:00|1057.24|1054.44|1055.25|1052.45|1057.49|1054.69|1054|1051.2|0
1661993700000|2022-09-01 00:55:00|1055.13|1052.33|1054|1051.2|1056|1053.2|1053.75|1050.95|0
1661994000000|2022-09-01 01:00:00|1053.75|1050.95|1050.14|1047.34|1054|1051.2|1050.14|1047.34|0
1661994300000|2022-09-01 01:05:00|1050.26|1047.46|1051.26|1048.46|1051.76|1048.96|1050.26|1047.46|0
1661994600000|2022-09-01 01:10:00|1051.01|1048.21|1052.26|1049.46|1052.51|1049.71|1050.76|1047.96|0
1661994900000|2022-09-01 01:15:00|1052.01|1049.21|1049.76|1046.96|1052.26|1049.46|1048.27|1045.47|0
1661995200000|2022-09-01 01:20:00|1050.01|1047.21|1050.76|1047.96|1052.76|1049.96|1049.26|1046.46|0
1661995500000|2022-09-01 01:25:00|1050.64|1047.84|1050.76|1047.96|1051.01|1048.21|1049.39|1046.59|0
1661995800000|2022-09-01 01:30:00|1050.26|1047.46|1052.51|1049.71|1053.25|1050.45|1049.26|1046.46|0
1661996100000|2022-09-01 01:35:00|1052.76|1049.96|1052.64|1049.84|1054|1051.2|1051.64|1048.84|0
1661996400000|2022-09-01 01:40:00|1053|1050.2|1050.76|1047.96|1055|1052.2|1050.26|1047.46|0
1661996700000|2022-09-01 01:45:00|1051.01|1048.21|1052.52|1049.72|1053.02|1050.22|1049.64|1046.84|0
1661997000000|2022-09-01 01:50:00|1052.4|1049.6|1051.03|1048.23|1053.77|1050.97|1050.53|1047.73|0
1661997300000|2022-09-01 01:55:00|1051.16|1048.36|1050.16|1047.36|1052.02|1049.22|1049.78|1046.98|0
1661997600000|2022-09-01 02:00:00|1050.53|1047.73|1049.78|1046.98|1051.03|1048.23|1049.78|1046.98|0
1661997900000|2022-09-01 02:05:00|1049.91|1047.11|1051.03|1048.23|1051.28|1048.48|1049.28|1046.48|0
1661998200000|2022-09-01 02:10:00|1050.91|1048.11|1050.53|1047.73|1051.53|1048.73|1049.28|1046.48|0
1661998500000|2022-09-01 02:15:00|1050.78|1047.98|1050.28|1047.48|1050.78|1047.98|1049.78|1046.98|0
1661998800000|2022-09-01 02:20:00|1050.03|1047.23|1048.78|1045.98|1050.28|1047.48|1048.53|1045.73|0
1661999100000|2022-09-01 02:25:00|1048.53|1045.73|1048.78|1045.98|1049.03|1046.23|1046.54|1043.74|0
1661999400000|2022-09-01 02:30:00|1049.03|1046.23|1051.53|1048.73|1051.9|1049.1|1049.03|1046.23|0
1661999700000|2022-09-01 02:35:00|1050.78|1047.98|1052.02|1049.22|1052.02|1049.22|1050.78|1047.98|0
1662000000000|2022-09-01 02:40:00|1051.77|1048.97|1051.77|1048.97|1052.52|1049.72|1051.03|1048.23|0
1662000300000|2022-09-01 02:45:00|1051.65|1048.85|1051.28|1048.48|1052.02|1049.22|1050.78|1047.98|0
1662000600000|2022-09-01 02:50:00|1051.03|1048.23|1051.77|1048.97|1051.9|1049.1|1050.41|1047.61|0
1662000900000|2022-09-01 02:55:00|1051.9|1049.1|1050.91|1048.11|1053.02|1050.22|1050.91|1048.11|0
1662001200000|2022-09-01 03:00:00|1050.78|1047.98|1051.52|1048.72|1051.52|1048.72|1049.28|1046.48|0
1662001500000|2022-09-01 03:05:00|1051.77|1048.97|1051.77|1048.97|1052.52|1049.72|1050.78|1047.98|0
1662001800000|2022-09-01 03:10:00|1051.9|1049.1|1051.77|1048.97|1052.27|1049.47|1051.28|1048.48|0
1662002100000|2022-09-01 03:15:00|1051.65|1048.85|1051.28|1048.48|1052.02|1049.22|1051.28|1048.48|0
1662002400000|2022-09-01 03:20:00|1051.52|1048.72|1051.28|1048.48|1052.02|1049.22|1051.28|1048.48|0
1662002700000|2022-09-01 03:25:00|1051.52|1048.72|1051.77|1048.97|1052.77|1049.97|1051.52|1048.72|0
1662003000000|2022-09-01 03:30:00|1051.52|1048.72|1050.53|1047.73|1052.52|1049.72|1050.28|1047.48|0
1662003300000|2022-09-01 03:35:00|1050.28|1047.48|1052.52|1049.72|1052.52|1049.72|1050.28|1047.48|0
1662003600000|2022-09-01 03:40:00|1052.27|1049.47|1058.01|1055.21|1058.01|1055.21|1051.52|1048.72|0
1662003900000|2022-09-01 03:45:00|1057.51|1054.71|1057.64|1054.84|1058.51|1055.71|1055.76|1052.96|0
1662004200000|2022-09-01 03:50:00|1057.51|1054.71|1056.64|1053.84|1057.76|1054.96|1055.76|1052.96|0
1662004500000|2022-09-01 03:55:00|1056.89|1054.09|1057.26|1054.46|1057.51|1054.71|1056.26|1053.46|0
1662004800000|2022-09-01 04:00:00|1056.76|1053.96|1055.51|1052.71|1057.01|1054.21|1055.02|1052.22|0
1662005100000|2022-09-01 04:05:00|1055.26|1052.46|1055.02|1052.22|1055.26|1052.46|1054.27|1051.47|0
1662005400000|2022-09-01 04:10:00|1054.77|1051.97|1056.39|1053.59|1057.26|1054.46|1054.52|1051.72|0
1662005700000|2022-09-01 04:15:00|1056.26|1053.46|1055.64|1052.84|1056.76|1053.96|1055.26|1052.46|0
1662006000000|2022-09-01 04:20:00|1055.76|1052.96|1056.02|1053.22|1056.52|1053.72|1055.26|1052.46|0
1662006300000|2022-09-01 04:25:00|1056.27|1053.47|1055.27|1052.47|1056.52|1053.72|1054.77|1051.97|0
1662006600000|2022-09-01 04:30:00|1055.02|1052.22|1054.52|1051.72|1055.77|1052.97|1054.03|1051.23|0
1662006900000|2022-09-01 04:35:00|1054.65|1051.85|1052.03|1049.23|1054.77|1051.97|1051.53|1048.73|0
1662007200000|2022-09-01 04:40:00|1051.91|1049.11|1053.03|1050.23|1053.78|1050.98|1051.78|1048.98|0
1662007500000|2022-09-01 04:45:00|1052.78|1049.98|1050.04|1047.24|1053.03|1050.23|1049.54|1046.74|0
1662007800000|2022-09-01 04:50:00|1049.92|1047.12|1050.29|1047.49|1050.67|1047.87|1049.54|1046.74|0
1662008100000|2022-09-01 04:55:00|1050.04|1047.24|1050.04|1047.24|1050.54|1047.74|1049.79|1046.99|0
1662008400000|2022-09-01 05:00:00|1050.29|1047.49|1052.91|1050.11|1053.03|1050.23|1050.29|1047.49|0
1662008700000|2022-09-01 05:05:00|1053.03|1050.23|1051.28|1048.48|1053.03|1050.23|1049.79|1046.99|0
1662009000000|2022-09-01 05:10:00|1051.16|1048.36|1051.28|1048.48|1052.16|1049.36|1050.78|1047.98|0
1662009300000|2022-09-01 05:15:00|1051.03|1048.23|1050.29|1047.49|1051.28|1048.48|1049.79|1046.99|0
1662009600000|2022-09-01 05:20:00|1050.54|1047.74|1050.04|1047.24|1051.53|1048.73|1049.79|1046.99|0
1662009900000|2022-09-01 05:25:00|1049.79|1046.99|1048.54|1045.74|1050.29|1047.49|1048.29|1045.49|0
1662010200000|2022-09-01 05:30:00|1048.29|1045.49|1050.04|1047.24|1051.28|1048.48|1048.29|1045.49|0
1662010500000|2022-09-01 05:35:00|1049.79|1046.99|1050.66|1047.86|1052.28|1049.48|1049.67|1046.87|0
1662010800000|2022-09-01 05:40:00|1050.78|1047.98|1049.17|1046.37|1050.78|1047.98|1048.29|1045.49|0
1662011100000|2022-09-01 05:45:00|1049.04|1046.24|1053.78|1050.98|1053.78|1050.98|1048.29|1045.49|0
1662011400000|2022-09-01 05:50:00|1054.03|1051.23|1052.28|1049.48|1055.02|1052.22|1051.03|1048.23|0
1662011700000|2022-09-01 05:55:00|1052.41|1049.61|1052.78|1049.98|1053.03|1050.23|1051.78|1048.98|0
1662012000000|2022-09-01 06:00:00|1053.16|1050.36|1054.28|1051.48|1055.27|1052.47|1050.78|1047.98|0
1662012300000|2022-09-01 06:05:00|1054.66|1051.86|1056.54|1053.74|1058.78|1055.98|1054.66|1051.86|0
1662012600000|2022-09-01 06:10:00|1056.29|1053.49|1057.16|1054.36|1059.53|1056.73|1055.67|1052.87|0
1662012900000|2022-09-01 06:15:00|1057.28|1054.48|1060.08|1057.28|1060.58|1057.78|1057.28|1054.48|0
1662013200000|2022-09-01 06:20:00|1059.83|1057.03|1060.58|1057.78|1060.58|1057.78|1057.34|1054.54|0
1662013500000|2022-09-01 06:25:00|1061.58|1058.78|1057.34|1054.54|1062.57|1059.77|1056.84|1054.04|0
1662013800000|2022-09-01 06:30:00|1056.84|1054.04|1054.85|1052.05|1057.47|1054.67|1054.85|1052.05|0
1662014100000|2022-09-01 06:35:00|1054.35|1051.55|1052.6|1049.8|1055.35|1052.55|1052.6|1049.8|0
1662014400000|2022-09-01 06:40:00|1052.85|1050.05|1050.61|1047.81|1053.1|1050.3|1049.61|1046.81|0
1662014700000|2022-09-01 06:45:00|1050.36|1047.56|1050.11|1047.31|1051.61|1048.81|1048.12|1045.32|0
1662015000000|2022-09-01 06:50:00|1049.86|1047.06|1050.99|1048.19|1052.36|1049.56|1049.37|1046.57|0
1662015300000|2022-09-01 06:55:00|1050.86|1048.06|1051.49|1048.69|1052.11|1049.31|1049.86|1047.06|0
1662015600000|2022-09-01 07:00:00|1051.86|1049.06|1050.99|1048.19|1054.85|1052.05|1049.74|1046.94|0
1662015900000|2022-09-01 07:05:00|1050.66|1048.26|1051.27|1048.87|1054.88|1052.48|1049.41|1047.01|0
1662016200000|2022-09-01 07:10:00|1050.64|1048.24|1047.16|1044.76|1051.89|1049.49|1046.91|1044.51|0
1662016500000|2022-09-01 07:15:00|1047.66|1045.26|1052.14|1049.74|1052.39|1049.99|1044.91|1042.51|0
1662016800000|2022-09-01 07:20:00|1051.77|1049.37|1054.13|1051.73|1054.38|1051.98|1049.65|1047.25|0
1662017100000|2022-09-01 07:25:00|1053.88|1051.48|1058.25|1055.85|1058.25|1055.85|1052.14|1049.74|0
1662017400000|2022-09-01 07:30:00|1058.37|1055.97|1058.12|1055.72|1060.36|1057.96|1056.88|1054.48|0
1662017700000|2022-09-01 07:35:00|1057.62|1055.22|1057.12|1054.72|1058.12|1055.72|1053.88|1051.48|0
1662018000000|2022-09-01 07:40:00|1057.37|1054.97|1057.39|1054.99|1060.13|1057.73|1056.27|1053.87|0
1662018300000|2022-09-01 07:45:00|1056.89|1054.49|1052.65|1050.25|1057.14|1054.74|1052.15|1049.75|0
1662018600000|2022-09-01 07:50:00|1052.9|1050.5|1055.64|1053.24|1055.64|1053.24|1052.65|1050.25|0
1662018900000|2022-09-01 07:55:00|1055.52|1053.12|1054.4|1052|1056.39|1053.99|1053.9|1051.5|0
1662019200000|2022-09-01 08:00:00|1053.65|1051.25|1053.15|1050.75|1057.39|1054.99|1053.15|1050.75|0
1662019500000|2022-09-01 08:05:00|1053.4|1051|1055.39|1052.99|1055.39|1052.99|1051.16|1048.76|0
1662019800000|2022-09-01 08:10:00|1055.89|1053.49|1052.15|1049.75|1057.14|1054.74|1051.66|1049.26|0
1662020100000|2022-09-01 08:15:00|1051.91|1049.51|1055.64|1053.24|1055.64|1053.24|1051.91|1049.51|0
1662020400000|2022-09-01 08:20:00|1055.14|1052.74|1057.14|1054.74|1057.39|1054.99|1054.15|1051.75|0
1662020700000|2022-09-01 08:25:00|1057.39|1054.99|1058.88|1056.48|1058.88|1056.48|1056.64|1054.24|0
1662021000000|2022-09-01 08:30:00|1058.63|1056.23|1061.13|1058.73|1061.62|1059.22|1057.89|1055.49|0
1662021300000|2022-09-01 08:35:00|1061.01|1058.61|1058.63|1056.23|1061.62|1059.22|1058.51|1056.11|0
1662021600000|2022-09-01 08:40:00|1058.88|1056.48|1059.76|1057.36|1060.38|1057.98|1057.39|1054.99|0
1662021900000|2022-09-01 08:45:00|1060.13|1057.73|1061.5|1059.1|1062.37|1059.97|1059.63|1057.23|0
1662022200000|2022-09-01 08:50:00|1061.37|1058.97|1063.12|1060.72|1063.37|1060.97|1060.76|1058.36|0
1662022500000|2022-09-01 08:55:00|1062.87|1060.47|1059.63|1057.23|1063.12|1060.72|1059.38|1056.98|0
1662022800000|2022-09-01 09:00:00|1059.38|1056.98|1056.77|1054.37|1059.88|1057.48|1055.89|1053.49|0
1662023100000|2022-09-01 09:05:00|1056.89|1054.49|1057.64|1055.24|1058.13|1055.73|1055.89|1053.49|0
1662023400000|2022-09-01 09:10:00|1057.52|1055.12|1060.01|1057.61|1060.13|1057.73|1055.89|1053.49|0
1662023700000|2022-09-01 09:15:00|1059.88|1057.48|1060.88|1058.48|1061.13|1058.73|1058.13|1055.73|0
1662024000000|2022-09-01 09:20:00|1060.63|1058.23|1062.87|1060.47|1063.37|1060.97|1060.63|1058.23|0
1662024300000|2022-09-01 09:25:00|1063.12|1060.72|1059.38|1056.98|1063.12|1060.72|1059.13|1056.73|0
1662024600000|2022-09-01 09:30:00|1059.26|1056.86|1061.13|1058.73|1061.13|1058.73|1057.52|1055.12|0
1662024900000|2022-09-01 09:35:00|1061.37|1058.97|1057.39|1054.99|1061.62|1059.22|1057.14|1054.74|0
1662025200000|2022-09-01 09:40:00|1057.14|1054.74|1054.89|1052.49|1057.89|1055.49|1054.89|1052.49|0
1662025500000|2022-09-01 09:45:00|1055.14|1052.74|1053.28|1050.88|1055.14|1052.74|1052.65|1050.25|0
1662025800000|2022-09-01 09:50:00|1053.4|1051|1052.28|1049.88|1053.9|1051.5|1051.66|1049.26|0
1662026100000|2022-09-01 09:55:00|1052.15|1049.75|1054.65|1052.25|1054.89|1052.49|1052.15|1049.75|0
1662026400000|2022-09-01 10:00:00|1054.89|1052.49|1055.39|1052.99|1055.39|1052.99|1053.9|1051.5|0
1662026700000|2022-09-01 10:05:00|1055.27|1052.87|1054.89|1052.49|1055.89|1053.49|1053.65|1051.25|0
1662027000000|2022-09-01 10:10:00|1054.65|1052.25|1055.14|1052.74|1056.14|1053.74|1054.15|1051.75|0
1662027300000|2022-09-01 10:15:00|1055.02|1052.62|1057.14|1054.74|1057.64|1055.24|1055.02|1052.62|0
1662027600000|2022-09-01 10:20:00|1056.64|1054.24|1057.39|1054.99|1057.39|1054.99|1054.15|1051.75|0
1662027900000|2022-09-01 10:25:00|1057.27|1054.87|1054.89|1052.49|1057.52|1055.12|1053.9|1051.5|0
1662028200000|2022-09-01 10:30:00|1054.64|1052.24|1056.52|1054.12|1057.64|1055.24|1054.15|1051.75|0
1662028500000|2022-09-01 10:35:00|1056.39|1053.99|1057.27|1054.87|1058.13|1055.73|1056.39|1053.99|0
1662028800000|2022-09-01 10:40:00|1057.39|1054.99|1056.89|1054.49|1058.63|1056.23|1056.89|1054.49|0
1662029100000|2022-09-01 10:45:00|1057.02|1054.62|1056.52|1054.12|1058.13|1055.73|1055.89|1053.49|0
1662029400000|2022-09-01 10:50:00|1056.39|1053.99|1056.89|1054.49|1058.38|1055.98|1056.39|1053.99|0
1662029700000|2022-09-01 10:55:00|1056.64|1054.24|1054.89|1052.49|1057.88|1055.48|1053.4|1051|0
1662030000000|2022-09-01 11:00:00|1054.15|1051.75|1052.65|1050.25|1054.4|1052|1052.4|1050|0
1662030300000|2022-09-01 11:05:00|1052.9|1050.5|1052.4|1050|1054.15|1051.75|1051.78|1049.38|0
1662030600000|2022-09-01 11:10:00|1052.15|1049.75|1049.41|1047.01|1053.9|1051.5|1048.79|1046.39|0
1662030900000|2022-09-01 11:15:00|1049.16|1046.76|1046.92|1044.52|1050.66|1048.26|1046.67|1044.27|0
1662031200000|2022-09-01 11:20:00|1046.67|1044.27|1046.17|1043.77|1048.05|1045.65|1045.67|1043.27|0
1662031500000|2022-09-01 11:25:00|1045.92|1043.52|1047.42|1045.02|1047.92|1045.52|1045.18|1042.78|0
1662031800000|2022-09-01 11:30:00|1047.67|1045.27|1041.94|1039.54|1048.91|1046.51|1041.69|1039.29|0
1662032100000|2022-09-01 11:35:00|1042.19|1039.79|1042.64|1040.24|1043.18|1040.78|1041.44|1039.04|0
1662032400000|2022-09-01 11:40:00|1042.89|1040.49|1038.15|1035.75|1043.39|1040.99|1038.15|1035.75|0
1662032700000|2022-09-01 11:45:00|1037.9|1035.5|1040.89|1038.49|1041.14|1038.74|1036.41|1034.01|0
1662033000000|2022-09-01 11:50:00|1041.14|1038.74|1041.14|1038.74|1043.39|1040.99|1040.64|1038.24|0
1662033300000|2022-09-01 11:55:00|1041.64|1039.24|1042.64|1040.24|1042.89|1040.49|1039.15|1036.75|0
1662033600000|2022-09-01 12:00:00|1042.39|1039.99|1042.39|1039.99|1042.89|1040.49|1039.4|1037|0
1662033900000|2022-09-01 12:05:00|1042.64|1040.24|1042.77|1040.37|1042.89|1040.49|1040.89|1038.49|0
1662034200000|2022-09-01 12:10:00|1042.64|1040.24|1045.38|1042.98|1045.63|1043.23|1040.89|1038.49|0
1662034500000|2022-09-01 12:15:00|1045.63|1043.23|1046.87|1044.47|1047.37|1044.97|1044.88|1042.48|0
1662034800000|2022-09-01 12:20:00|1047.12|1044.72|1044.01|1041.61|1047.25|1044.85|1044.01|1041.61|0
1662035100000|2022-09-01 12:25:00|1043.63|1041.23|1046.38|1043.98|1048.37|1045.97|1043.63|1041.23|0
1662035400000|2022-09-01 12:30:00|1046.76|1044.36|1053.36|1050.96|1054.1|1051.7|1043.88|1041.48|0
1662035700000|2022-09-01 12:35:00|1053.11|1050.71|1052.36|1049.96|1055.85|1053.45|1051.36|1048.96|0
1662036000000|2022-09-01 12:40:00|1052.11|1049.71|1052.36|1049.96|1053.85|1051.45|1051.11|1048.71|0
1662036300000|2022-09-01 12:45:00|1052.11|1049.71|1050.61|1048.21|1052.86|1050.46|1049.12|1046.72|0
1662036600000|2022-09-01 12:50:00|1050.86|1048.46|1052.36|1049.96|1053.35|1050.95|1049.12|1046.72|0
1662036900000|2022-09-01 12:55:00|1052.61|1050.21|1054.85|1052.45|1055.35|1052.95|1051.61|1049.21|0
1662037200000|2022-09-01 13:00:00|1055.35|1052.95|1058.34|1055.94|1058.34|1055.94|1054.85|1052.45|0
1662037500000|2022-09-01 13:05:00|1058.09|1055.69|1053.85|1051.45|1058.84|1056.44|1050.86|1048.46|0
1662037800000|2022-09-01 13:10:00|1054.1|1051.7|1052.61|1050.21|1054.6|1052.2|1051.36|1048.96|0
1662038100000|2022-09-01 13:15:00|1052.36|1049.96|1051.11|1048.71|1053.85|1051.45|1051.11|1048.71|0
1662038400000|2022-09-01 13:20:00|1051.36|1048.96|1051.11|1048.71|1052.74|1050.34|1050.61|1048.21|0
1662038700000|2022-09-01 13:25:00|1052.11|1049.71|1052.36|1049.96|1054.6|1052.2|1051.61|1049.21|0
1662039000000|2022-09-01 13:30:00|1052.86|1050.46|1059.34|1056.94|1059.34|1056.94|1047.87|1045.47|0
1662039300000|2022-09-01 13:35:00|1060.09|1057.69|1055.6|1053.2|1060.83|1058.43|1054.35|1051.95|0
1662039600000|2022-09-01 13:40:00|1055.85|1053.45|1052.09|1049.69|1055.85|1053.45|1047.12|1044.72|0
1662039900000|2022-09-01 13:45:00|1052.59|1050.19|1055.08|1052.68|1057.33|1054.93|1049.1|1046.7|0
1662040200000|2022-09-01 13:50:00|1055.58|1053.18|1053.34|1050.94|1058.57|1056.17|1053.09|1050.69|0
1662040500000|2022-09-01 13:55:00|1054.08|1051.68|1054.21|1051.81|1061.56|1059.16|1051.97|1049.57|0
1662040800000|2022-09-01 14:00:00|1052.84|1050.44|1067.55|1065.15|1068.3|1065.9|1049.23|1046.83|0
1662041100000|2022-09-01 14:05:00|1067.8|1065.4|1065.56|1063.16|1068.55|1066.15|1063.06|1060.66|0
1662041400000|2022-09-01 14:10:00|1065.31|1062.91|1071.3|1068.9|1072.55|1070.15|1065.31|1062.91|0
1662041700000|2022-09-01 14:15:00|1072.3|1069.9|1072.05|1069.65|1075.54|1073.14|1071.05|1068.65|0
1662042000000|2022-09-01 14:20:00|1072.3|1069.9|1060.83|1058.43|1073.29|1070.89|1060.58|1058.18|0
1662042300000|2022-09-01 14:25:00|1060.33|1057.93|1055.34|1052.94|1061.07|1058.67|1054.09|1051.69|0
1662042600000|2022-09-01 14:30:00|1054.84|1052.44|1061.57|1059.17|1061.82|1059.42|1054.84|1052.44|0
1662042900000|2022-09-01 14:35:00|1062.32|1059.92|1071.05|1068.65|1071.55|1069.15|1058.83|1056.43|0
1662043200000|2022-09-01 14:40:00|1071.3|1068.9|1075.04|1072.64|1076.79|1074.39|1068.06|1065.66|0
1662043500000|2022-09-01 14:45:00|1075.54|1073.14|1078.78|1076.38|1079.78|1077.38|1075.29|1072.89|0
1662043800000|2022-09-01 14:50:00|1079.28|1076.88|1077.28|1074.88|1079.28|1076.88|1072.05|1069.65|0
1662044100000|2022-09-01 14:55:00|1076.54|1074.14|1077.53|1075.13|1078.53|1076.13|1074.04|1071.64|0
1662044400000|2022-09-01 15:00:00|1078.03|1075.63|1079.28|1076.88|1080.78|1078.38|1075.04|1072.64|0
1662044700000|2022-09-01 15:05:00|1079.03|1076.63|1068.31|1065.91|1079.03|1076.63|1065.31|1062.91|0
1662045000000|2022-09-01 15:10:00|1067.81|1065.41|1063.82|1061.42|1067.81|1065.41|1062.57|1060.17|0
1662045300000|2022-09-01 15:15:00|1064.32|1061.92|1064.32|1061.92|1066.31|1063.91|1061.07|1058.67|0
1662045600000|2022-09-01 15:20:00|1064.07|1061.67|1069.09|1066.69|1072.83|1070.43|1064.07|1061.67|0
1662045900000|2022-09-01 15:25:00|1069.34|1066.94|1072.58|1070.18|1074.32|1071.92|1067.09|1064.69|0
1662046200000|2022-09-01 15:30:00|1072.33|1069.93|1062.11|1059.71|1073.08|1070.68|1061.86|1059.46|0
1662046500000|2022-09-01 15:35:00|1061.61|1059.21|1062.86|1060.46|1063.6|1061.2|1055.38|1052.98|0
1662046800000|2022-09-01 15:40:00|1062.61|1060.21|1070.83|1068.43|1070.83|1068.43|1062.11|1059.71|0
1662047100000|2022-09-01 15:45:00|1071.08|1068.68|1068.34|1065.94|1072.08|1069.68|1068.09|1065.69|0
1662047400000|2022-09-01 15:50:00|1068.09|1065.69|1070.83|1068.43|1073.33|1070.93|1067.34|1064.94|0
1662047700000|2022-09-01 15:55:00|1070.08|1067.68|1069.59|1067.19|1074.57|1072.17|1069.59|1067.19|0
1662048000000|2022-09-01 16:00:00|1069.84|1067.44|1063.6|1061.2|1069.84|1067.44|1063.6|1061.2|0
1662048300000|2022-09-01 16:05:00|1064.6|1062.2|1061.86|1059.46|1068.59|1066.19|1060.86|1058.46|0
1662048600000|2022-09-01 16:10:00|1062.36|1059.96|1062.36|1059.96|1065.85|1063.45|1062.36|1059.96|0
1662048900000|2022-09-01 16:15:00|1061.61|1059.21|1061.61|1059.21|1063.35|1060.95|1058.37|1055.97|0
1662049200000|2022-09-01 16:20:00|1061.36|1058.96|1064.6|1062.2|1065.85|1063.45|1061.11|1058.71|0
1662049500000|2022-09-01 16:25:00|1064.35|1061.95|1063.6|1061.2|1067.09|1064.69|1060.11|1057.71|0
1662049800000|2022-09-01 16:30:00|1063.85|1061.45|1063.35|1060.95|1066.84|1064.44|1063.35|1060.95|0
1662050100000|2022-09-01 16:35:00|1063.1|1060.7|1070.58|1068.18|1071.33|1068.93|1062.85|1060.45|0
1662050400000|2022-09-01 16:40:00|1071.08|1068.68|1068.59|1066.19|1072.33|1069.93|1068.59|1066.19|0
1662050700000|2022-09-01 16:45:00|1068.84|1066.44|1069.09|1066.69|1072.58|1070.18|1067.59|1065.19|0
1662051000000|2022-09-01 16:50:00|1068.84|1066.44|1075.07|1072.67|1075.57|1073.17|1068.59|1066.19|0
1662051300000|2022-09-01 16:55:00|1074.57|1072.17|1073.82|1071.42|1078.06|1075.66|1072.83|1070.43|0
1662051600000|2022-09-01 17:00:00|1073.57|1071.17|1070.83|1068.43|1076.07|1073.67|1068.84|1066.44|0
1662051900000|2022-09-01 17:05:00|1070.58|1068.18|1064.6|1062.2|1070.83|1068.43|1064.6|1062.2|0
1662052200000|2022-09-01 17:10:00|1064.35|1061.95|1060.86|1058.46|1067.34|1064.94|1060.49|1058.09|0
1662052500000|2022-09-01 17:15:00|1060.11|1057.71|1061.36|1058.96|1062.11|1059.71|1059.36|1056.96|0
1662052800000|2022-09-01 17:20:00|1061.11|1058.71|1054.88|1052.48|1061.11|1058.71|1054.63|1052.23|0
1662053100000|2022-09-01 17:25:00|1055.38|1052.98|1051.14|1048.74|1056.87|1054.47|1050.39|1047.99|0
1662053400000|2022-09-01 17:30:00|1051.39|1048.99|1051.85|1049.45|1054.38|1051.98|1049.64|1047.24|0
1662053700000|2022-09-01 17:35:00|1052.1|1049.7|1055.09|1052.69|1056.83|1054.43|1050.85|1048.45|0
1662054000000|2022-09-01 17:40:00|1054.59|1052.19|1056.83|1054.43|1057.83|1055.43|1054.34|1051.94|0
1662054300000|2022-09-01 17:45:00|1057.83|1055.43|1060.32|1057.92|1062.32|1059.92|1057.58|1055.18|0
1662054600000|2022-09-01 17:50:00|1060.07|1057.67|1060.07|1057.67|1061.82|1059.42|1058.58|1056.18|0
1662054900000|2022-09-01 17:55:00|1060.82|1058.42|1059.82|1057.42|1061.57|1059.17|1058.08|1055.68|0
1662055200000|2022-09-01 18:00:00|1058.58|1056.18|1055.09|1052.69|1062.82|1060.42|1055.09|1052.69|0
1662055500000|2022-09-01 18:05:00|1054.34|1051.94|1057.69|1055.29|1059.57|1057.17|1052.59|1050.19|0
1662055800000|2022-09-01 18:10:00|1057.81|1055.41|1055.57|1053.17|1061.05|1058.65|1054.82|1052.42|0
1662056100000|2022-09-01 18:15:00|1055.82|1053.42|1052.82|1050.42|1056.07|1053.67|1052.58|1050.18|0
1662056400000|2022-09-01 18:20:00|1052.58|1050.18|1042.85|1040.45|1052.82|1050.42|1041.36|1038.96|0
1662056700000|2022-09-01 18:25:00|1042.6|1040.2|1039.61|1037.21|1042.85|1040.45|1037.12|1034.72|0
1662057000000|2022-09-01 18:30:00|1039.36|1036.96|1036|1033.6|1039.36|1036.96|1034.63|1032.23|0
1662057300000|2022-09-01 18:35:00|1035.87|1033.47|1038.61|1036.21|1041.36|1038.96|1031.39|1028.99|0
1662057600000|2022-09-01 18:40:00|1039.11|1036.71|1042.1|1039.7|1042.6|1040.2|1036.12|1033.72|0
1662057900000|2022-09-01 18:45:00|1041.86|1039.46|1044.35|1041.95|1045.84|1043.44|1037.62|1035.22|0
1662058200000|2022-09-01 18:50:00|1044.1|1041.7|1036.37|1033.97|1045.34|1042.94|1035.87|1033.47|0
1662058500000|2022-09-01 18:55:00|1036.87|1034.47|1038.61|1036.21|1041.36|1038.96|1034.38|1031.98|0
1662058800000|2022-09-01 19:00:00|1039.36|1036.96|1038.86|1036.46|1040.86|1038.46|1032.88|1030.48|0
1662059100000|2022-09-01 19:05:00|1038.49|1036.09|1029.39|1026.99|1038.61|1036.21|1028.15|1025.75|0
1662059400000|2022-09-01 19:10:00|1029.52|1027.12|1028.38|1025.98|1033.38|1030.98|1026.13|1023.73|0
1662059700000|2022-09-01 19:15:00|1028.63|1026.23|1035.84|1033.44|1035.84|1033.44|1027.88|1025.48|0
1662060000000|2022-09-01 19:20:00|1035.59|1033.19|1035.62|1033.22|1039.36|1036.96|1032.38|1029.98|0
1662060300000|2022-09-01 19:25:00|1035.37|1032.97|1040.85|1038.45|1041.35|1038.95|1035.37|1032.97|0
1662060600000|2022-09-01 19:30:00|1042.1|1039.7|1042.85|1040.45|1044.84|1042.44|1039.36|1036.96|0
1662060900000|2022-09-01 19:35:00|1043.1|1040.7|1038.61|1036.21|1043.84|1041.44|1035.87|1033.47|0
1662061200000|2022-09-01 19:40:00|1038.86|1036.46|1036.12|1033.72|1041.1|1038.7|1035.62|1033.22|0
1662061500000|2022-09-01 19:45:00|1036.62|1034.22|1040.1|1037.7|1041.1|1038.7|1033.62|1031.22|0
1662061800000|2022-09-01 19:50:00|1038.36|1035.96|1027.39|1024.99|1038.36|1035.96|1027.39|1024.99|0
1662062100000|2022-09-01 19:55:00|1027.15|1024.75|1017.18|1014.78|1027.15|1024.75|1014.19|1011.79|0
1662062400000|2022-09-01 20:00:00|1017.68|1015.28|1018.43|1016.03|1019.67|1017.27|1017.43|1015.03|0
1662062700000|2022-09-01 20:05:00|1018.18|1015.78|1017.18|1014.78|1018.67|1016.27|1016.68|1014.28|0
1662063000000|2022-09-01 20:10:00|1017.43|1015.03|1024.11|1021.71|1024.61|1022.21|1017.43|1015.03|0
1662063300000|2022-09-01 20:15:00|1021.82|1019.02|1018.83|1016.03|1022.07|1019.27|1018.33|1015.53|0
1662063600000|2022-09-01 20:20:00|1019.08|1016.28|1017.58|1014.78|1019.58|1016.78|1017.34|1014.54|0
1662063900000|2022-09-01 20:25:00|1017.83|1015.03|1017.09|1014.29|1018.58|1015.78|1016.59|1013.79|0
1662064200000|2022-09-01 20:30:00|1016.84|1014.04|1017.58|1014.78|1018.58|1015.78|1016.84|1014.04|0
1662064500000|2022-09-01 20:35:00|1017.83|1015.03|1018.33|1015.53|1018.83|1016.03|1017.58|1014.78|0
1662064800000|2022-09-01 20:40:00|1018.58|1015.78|1017.83|1015.03|1018.58|1015.78|1017.34|1014.54|0
1662065100000|2022-09-01 20:45:00|1018.08|1015.28|1017.09|1014.29|1018.33|1015.53|1016.59|1013.79|0
1662065400000|2022-09-01 20:50:00|1016.84|1014.04|1014.84|1012.04|1016.84|1014.04|1014.84|1012.04|0
1662065700000|2022-09-01 20:55:00|1015.09|1012.29|1016.72|1013.92|1017.09|1014.29|1015.09|1012.29|0
1662066000000|2022-09-01 21:00:00|1016.55|1013.75|1016.87|1014.07|1017.06|1014.26|1016.55|1013.75|0
1662066300000|2022-09-01 21:05:00|1016.84|1014.04|1016.18|1013.38|1016.95|1014.15|1016.07|1013.27|0
1662066600000|2022-09-01 21:10:00|1016.14|1013.34|1016.36|1013.56|1016.51|1013.71|1015.71|1012.91|0
1662066900000|2022-09-01 21:15:00|1016.33|1013.53|1016.03|1013.23|1016.36|1013.56|1016.03|1013.23|0
1662067200000|2022-09-01 21:20:00|1016.14|1013.34|1015.71|1012.91|1016.18|1013.38|1015.71|1012.91|0
1662067500000|2022-09-01 21:25:00|1015.64|1012.84|1015.82|1013.02|1016.11|1013.31|1015.64|1012.84|0
1662067800000|2022-09-01 21:30:00|1016.03|1013.23|1016.25|1013.45|1016.55|1013.75|1015.89|1013.09|0
1662068100000|2022-09-01 21:35:00|1016.18|1013.38|1016.22|1013.42|1016.22|1013.42|1016.11|1013.31|0
1662068400000|2022-09-01 21:40:00|1016.18|1013.38|1016.03|1013.23|1016.36|1013.56|1015.96|1013.16|0
1662068700000|2022-09-01 21:45:00|1016.11|1013.31|1016|1013.2|1016.14|1013.34|1016|1013.2|0
1662069000000|2022-09-01 21:50:00|1016.03|1013.23|1015.75|1012.95|1016.07|1013.27|1015.75|1012.95|0
1662069300000|2022-09-01 21:55:00|1016.03|1013.23|1016.25|1013.45|1016.76|1013.96|1015.89|1013.09|0
1662069600000|2022-09-01 22:00:00|1016.72|1013.92|1012.6|1009.8|1016.72|1013.92|1011.85|1009.05|0
1662069900000|2022-09-01 22:05:00|1012.35|1009.55|1011.35|1008.55|1013.1|1010.3|1010.86|1008.06|0
1662070200000|2022-09-01 22:10:00|1011.6|1008.8|1011.85|1009.05|1011.85|1009.05|1010.36|1007.56|0
1662070500000|2022-09-01 22:15:00|1012.1|1009.3|1014.84|1012.04|1015.47|1012.67|1012.1|1009.3|0
1662070800000|2022-09-01 22:20:00|1014.97|1012.17|1014.09|1011.29|1016.09|1013.29|1014.09|1011.29|0
1662071100000|2022-09-01 22:25:00|1013.85|1011.05|1013.6|1010.8|1014.22|1011.42|1013.35|1010.55|0
1662071400000|2022-09-01 22:30:00|1013.85|1011.05|1016.84|1014.04|1016.84|1014.04|1013.85|1011.05|0
1662071700000|2022-09-01 22:35:00|1016.59|1013.79|1017.08|1014.28|1017.83|1015.03|1016.59|1013.79|0
1662072000000|2022-09-01 22:40:00|1016.84|1014.04|1017.83|1015.03|1019.83|1017.03|1016.84|1014.04|0
1662072300000|2022-09-01 22:45:00|1017.58|1014.78|1016.59|1013.79|1018.33|1015.53|1016.34|1013.54|0
1662072600000|2022-09-01 22:50:00|1016.84|1014.04|1017.08|1014.28|1017.33|1014.53|1016.34|1013.54|0
1662072900000|2022-09-01 22:55:00|1016.84|1014.04|1017.33|1014.53|1017.33|1014.53|1016.59|1013.79|0
1662073200000|2022-09-01 23:00:00|1017.08|1014.28|1018.58|1015.78|1019.08|1016.28|1016.97|1014.17|0
1662073500000|2022-09-01 23:05:00|1018.46|1015.66|1018.33|1015.53|1019.08|1016.28|1017.58|1014.78|0
1662073800000|2022-09-01 23:10:00|1018.21|1015.41|1018.33|1015.53|1018.33|1015.53|1017.58|1014.78|0
1662074100000|2022-09-01 23:15:00|1018.83|1016.03|1018.83|1016.03|1019.33|1016.53|1017.58|1014.78|0
1662074400000|2022-09-01 23:20:00|1018.71|1015.91|1018.08|1015.28|1019.08|1016.28|1017.96|1015.16|0
1662074700000|2022-09-01 23:25:00|1017.96|1015.16|1017.33|1014.53|1018.58|1015.78|1017.33|1014.53|0
1662075000000|2022-09-01 23:30:00|1017.58|1014.78|1019.83|1017.03|1020.32|1017.52|1017.08|1014.28|0
1662075300000|2022-09-01 23:35:00|1019.96|1017.16|1017.46|1014.66|1019.96|1017.16|1016.84|1014.04|0
1662075600000|2022-09-01 23:40:00|1017.58|1014.78|1015.09|1012.29|1018.08|1015.28|1014.84|1012.04|0
1662075900000|2022-09-01 23:45:00|1015.34|1012.54|1016.59|1013.79|1017.08|1014.28|1015.09|1012.29|0
1662076200000|2022-09-01 23:50:00|1016.83|1014.03|1015.59|1012.79|1017.83|1015.03|1015.09|1012.29|0
1662076500000|2022-09-01 23:55:00|1015.84|1013.04|1015.22|1012.42|1016.09|1013.29|1014.84|1012.04|0
1662076800000|2022-09-02 00:00:00|1015.09|1012.29|1017.33|1014.53|1018.58|1015.78|1015.09|1012.29|0
1662077100000|2022-09-02 00:05:00|1017.58|1014.78|1014.84|1012.04|1018.83|1016.03|1014.84|1012.04|0
1662077400000|2022-09-02 00:10:00|1015.34|1012.54|1016.59|1013.79|1016.59|1013.79|1014.59|1011.79|0
1662077700000|2022-09-02 00:15:00|1016.96|1014.16|1019.97|1017.17|1021.32|1018.52|1016.96|1014.16|0
1662078000000|2022-09-02 00:20:00|1020.09|1017.29|1019.59|1016.79|1021.33|1018.53|1018.34|1015.54|0
1662078300000|2022-09-02 00:25:00|1019.72|1016.92|1017.35|1014.55|1019.84|1017.04|1016.85|1014.05|0
1662078600000|2022-09-02 00:30:00|1017.23|1014.43|1019.84|1017.04|1019.84|1017.04|1016.85|1014.05|0
1662078900000|2022-09-02 00:35:00|1019.59|1016.79|1020.34|1017.54|1020.34|1017.54|1018.84|1016.04|0
1662079200000|2022-09-02 00:40:00|1020.09|1017.29|1017.85|1015.05|1020.09|1017.29|1017.35|1014.55|0
1662079500000|2022-09-02 00:45:00|1017.6|1014.8|1019.97|1017.17|1020.34|1017.54|1017.6|1014.8|0
1662079800000|2022-09-02 00:50:00|1019.59|1016.79|1018.59|1015.79|1021.09|1018.29|1018.1|1015.3|0
1662080100000|2022-09-02 00:55:00|1018.84|1016.04|1018.84|1016.04|1019.59|1016.79|1017.6|1014.8|0
1662080400000|2022-09-02 01:00:00|1019.34|1016.54|1017.98|1015.18|1019.47|1016.67|1017.1|1014.3|0
1662080700000|2022-09-02 01:05:00|1017.85|1015.05|1018.84|1016.04|1019.09|1016.29|1017.1|1014.3|0
1662081000000|2022-09-02 01:10:00|1018.59|1015.79|1020.22|1017.42|1020.59|1017.79|1017.6|1014.8|0
1662081300000|2022-09-02 01:15:00|1020.09|1017.29|1019.09|1016.29|1020.59|1017.79|1017.6|1014.8|0
1662081600000|2022-09-02 01:20:00|1018.84|1016.04|1020.34|1017.54|1020.59|1017.79|1018.34|1015.54|0
1662081900000|2022-09-02 01:25:00|1020.59|1017.79|1019.84|1017.04|1021.08|1018.28|1019.59|1016.79|0
1662082200000|2022-09-02 01:30:00|1019.59|1016.79|1021.08|1018.28|1021.83|1019.03|1019.34|1016.54|0
1662082500000|2022-09-02 01:35:00|1020.97|1018.17|1020.34|1017.54|1022.58|1019.78|1019.09|1016.29|0
1662082800000|2022-09-02 01:40:00|1020.59|1017.79|1020.84|1018.04|1020.84|1018.04|1018.09|1015.29|0
1662083100000|2022-09-02 01:45:00|1020.59|1017.79|1022.08|1019.28|1022.33|1019.53|1019.97|1017.17|0
1662083400000|2022-09-02 01:50:00|1022.33|1019.53|1020.34|1017.54|1022.33|1019.53|1020.09|1017.29|0
1662083700000|2022-09-02 01:55:00|1020.09|1017.29|1019.59|1016.79|1020.59|1017.79|1019.59|1016.79|0
1662084000000|2022-09-02 02:00:00|1019.84|1017.04|1021.08|1018.28|1021.58|1018.78|1019.84|1017.04|0
1662084300000|2022-09-02 02:05:00|1020.84|1018.04|1022.33|1019.53|1022.33|1019.53|1020.84|1018.04|0
1662084600000|2022-09-02 02:10:00|1022.08|1019.28|1023.83|1021.03|1023.83|1021.03|1021.83|1019.03|0
1662084900000|2022-09-02 02:15:00|1023.58|1020.78|1024.32|1021.52|1025.07|1022.27|1023.33|1020.53|0
1662085200000|2022-09-02 02:20:00|1024.57|1021.77|1024.82|1022.02|1025.82|1023.02|1024.07|1021.27|0
1662085500000|2022-09-02 02:25:00|1025.07|1022.27|1025.57|1022.77|1026.57|1023.77|1024.82|1022.02|0
1662085800000|2022-09-02 02:30:00|1025.82|1023.02|1023.83|1021.03|1025.82|1023.02|1023.58|1020.78|0
1662086100000|2022-09-02 02:35:00|1023.95|1021.15|1024.07|1021.27|1024.57|1021.77|1023.83|1021.03|0
1662086400000|2022-09-02 02:40:00|1023.83|1021.03|1024.32|1021.52|1024.82|1022.02|1023.83|1021.03|0
1662086700000|2022-09-02 02:45:00|1024.07|1021.27|1022.33|1019.53|1024.32|1021.52|1022.33|1019.53|0
1662087000000|2022-09-02 02:50:00|1022.08|1019.28|1022.08|1019.28|1023.08|1020.28|1022.08|1019.28|0
1662087300000|2022-09-02 02:55:00|1022.33|1019.53|1022.33|1019.53|1022.83|1020.03|1021.83|1019.03|0
1662087600000|2022-09-02 03:00:00|1022.58|1019.78|1021.08|1018.28|1022.83|1020.03|1020.09|1017.29|0
1662087900000|2022-09-02 03:05:00|1020.83|1018.03|1019.09|1016.29|1020.83|1018.03|1019.09|1016.29|0
1662088200000|2022-09-02 03:10:00|1018.84|1016.04|1018.84|1016.04|1020.59|1017.79|1018.84|1016.04|0
1662088500000|2022-09-02 03:15:00|1018.59|1015.79|1020.09|1017.29|1020.09|1017.29|1018.34|1015.54|0
1662088800000|2022-09-02 03:20:00|1019.97|1017.17|1020.09|1017.29|1021.08|1018.28|1019.34|1016.54|0
1662089100000|2022-09-02 03:25:00|1019.84|1017.04|1020.59|1017.79|1021.33|1018.53|1019.84|1017.04|0
1662089400000|2022-09-02 03:30:00|1020.83|1018.03|1020.09|1017.29|1020.83|1018.03|1019.34|1016.54|0
1662089700000|2022-09-02 03:35:00|1020.34|1017.54|1019.97|1017.17|1020.34|1017.54|1019.34|1016.54|0
1662090000000|2022-09-02 03:40:00|1019.84|1017.04|1020.09|1017.29|1020.59|1017.79|1019.09|1016.29|0
1662090300000|2022-09-02 03:45:00|1019.84|1017.04|1020.09|1017.29|1020.09|1017.29|1019.34|1016.54|0
1662090600000|2022-09-02 03:50:00|1019.84|1017.04|1019.59|1016.79|1020.58|1017.78|1019.59|1016.79|0
1662090900000|2022-09-02 03:55:00|1019.84|1017.04|1020.09|1017.29|1020.34|1017.54|1019.34|1016.54|0
1662091200000|2022-09-02 04:00:00|1019.84|1017.04|1019.09|1016.29|1020.09|1017.29|1018.84|1016.04|0
1662091500000|2022-09-02 04:05:00|1019.22|1016.42|1019.59|1016.79|1019.84|1017.04|1019.09|1016.29|0
1662091800000|2022-09-02 04:10:00|1019.47|1016.67|1019.47|1016.67|1020.09|1017.29|1019.09|1016.29|0
1662092100000|2022-09-02 04:15:00|1019.34|1016.54|1015.35|1012.55|1019.34|1016.54|1015.35|1012.55|0
1662092400000|2022-09-02 04:20:00|1015.6|1012.8|1015.35|1012.55|1016.35|1013.55|1014.85|1012.05|0
1662092700000|2022-09-02 04:25:00|1015.6|1012.8|1014.85|1012.05|1015.85|1013.05|1014.6|1011.8|0
1662093000000|2022-09-02 04:30:00|1014.73|1011.93|1015.23|1012.43|1015.85|1013.05|1014.6|1011.8|0
1662093300000|2022-09-02 04:35:00|1015.35|1012.55|1015.6|1012.8|1015.6|1012.8|1014.36|1011.56|0
1662093600000|2022-09-02 04:40:00|1015.48|1012.68|1016.85|1014.05|1017.1|1014.3|1015.48|1012.68|0
1662093900000|2022-09-02 04:45:00|1017.1|1014.3|1018.09|1015.29|1018.34|1015.54|1016.98|1014.18|0
1662094200000|2022-09-02 04:50:00|1017.97|1015.17|1016.85|1014.05|1019.09|1016.29|1016.85|1014.05|0
1662094500000|2022-09-02 04:55:00|1016.6|1013.8|1014.85|1012.05|1016.85|1014.05|1014.85|1012.05|0
1662094800000|2022-09-02 05:00:00|1014.6|1011.8|1015.1|1012.3|1016.1|1013.3|1014.11|1011.31|0
1662095100000|2022-09-02 05:05:00|1015.35|1012.55|1017.34|1014.54|1017.34|1014.54|1015.23|1012.43|0
1662095400000|2022-09-02 05:10:00|1017.1|1014.3|1016.48|1013.68|1017.84|1015.04|1016.48|1013.68|0
1662095700000|2022-09-02 05:15:00|1016.6|1013.8|1018.59|1015.79|1018.97|1016.17|1016.1|1013.3|0
1662096000000|2022-09-02 05:20:00|1018.47|1015.67|1019.84|1017.04|1019.84|1017.04|1018.09|1015.29|0
1662096300000|2022-09-02 05:25:00|1020.09|1017.29|1020.58|1017.78|1021.08|1018.28|1019.72|1016.92|0
1662096600000|2022-09-02 05:30:00|1021.08|1018.28|1021.71|1018.91|1021.83|1019.03|1020.58|1017.78|0
1662096900000|2022-09-02 05:35:00|1021.83|1019.03|1023.95|1021.15|1024.07|1021.27|1021.83|1019.03|0
1662097200000|2022-09-02 05:40:00|1024.07|1021.27|1024.32|1021.52|1024.32|1021.52|1023.32|1020.52|0
1662097500000|2022-09-02 05:45:00|1024.57|1021.77|1024.57|1021.77|1025.57|1022.77|1024.2|1021.4|0
1662097800000|2022-09-02 05:50:00|1024.82|1022.02|1022.83|1020.03|1024.82|1022.02|1022.33|1019.53|0
1662098100000|2022-09-02 05:55:00|1023.08|1020.28|1023.57|1020.77|1025.82|1023.02|1022.83|1020.03|0
1662098400000|2022-09-02 06:00:00|1023.82|1021.02|1027.81|1025.01|1029.06|1026.26|1023.57|1020.77|0
1662098700000|2022-09-02 06:05:00|1027.56|1024.76|1026.81|1024.01|1029.31|1026.51|1025.57|1022.77|0
1662099000000|2022-09-02 06:10:00|1027.06|1024.26|1024.57|1021.77|1027.06|1024.26|1024.32|1021.52|0
1662099300000|2022-09-02 06:15:00|1024.7|1021.9|1024.57|1021.77|1026.56|1023.76|1023.82|1021.02|0
1662099600000|2022-09-02 06:20:00|1024.45|1021.65|1021.83|1019.03|1024.82|1022.02|1021.83|1019.03|0
1662099900000|2022-09-02 06:25:00|1022.08|1019.28|1019.59|1016.79|1022.08|1019.28|1019.59|1016.79|0
1662100200000|2022-09-02 06:30:00|1019.84|1017.04|1016.85|1014.05|1020.33|1017.53|1016.85|1014.05|0
1662100500000|2022-09-02 06:35:00|1016.6|1013.8|1015.23|1012.43|1017.09|1014.29|1014.85|1012.05|0
1662100800000|2022-09-02 06:40:00|1015.35|1012.55|1015.85|1013.05|1017.59|1014.79|1015.35|1012.55|0
1662101100000|2022-09-02 06:45:00|1016.1|1013.3|1014.1|1011.3|1016.1|1013.3|1013.86|1011.06|0
1662101400000|2022-09-02 06:50:00|1014.35|1011.55|1012.61|1009.81|1014.85|1012.05|1012.61|1009.81|0
1662101700000|2022-09-02 06:55:00|1012.36|1009.56|1012.61|1009.81|1014.6|1011.8|1012.36|1009.56|0
1662102000000|2022-09-02 07:00:00|1012.86|1010.06|1019.47|1016.67|1019.96|1017.16|1012.49|1009.69|0
1662102300000|2022-09-02 07:05:00|1018.89|1016.49|1022.38|1019.98|1022.38|1019.98|1016.89|1014.49|0
1662102600000|2022-09-02 07:10:00|1022.01|1019.61|1022.63|1020.23|1022.63|1020.23|1018.64|1016.24|0
1662102900000|2022-09-02 07:15:00|1022.38|1019.98|1025.62|1023.22|1026.61|1024.21|1021.88|1019.48|0
1662103200000|2022-09-02 07:20:00|1026|1023.6|1023.12|1020.72|1026|1023.6|1021.38|1018.98|0
1662103500000|2022-09-02 07:25:00|1022.63|1020.23|1020.38|1017.98|1023.62|1021.22|1020.38|1017.98|0
1662103800000|2022-09-02 07:30:00|1020.26|1017.86|1023.5|1021.1|1023.5|1021.1|1018.77|1016.37|0
1662104100000|2022-09-02 07:35:00|1024.62|1022.22|1023.62|1021.22|1025.37|1022.97|1023.12|1020.72|0
1662104400000|2022-09-02 07:40:00|1023.37|1020.97|1021.88|1019.48|1023.87|1021.47|1021.13|1018.73|0
1662104700000|2022-09-02 07:45:00|1021.38|1018.98|1022.38|1019.98|1024.62|1022.22|1020.76|1018.36|0
1662105000000|2022-09-02 07:50:00|1021.88|1019.48|1022.13|1019.73|1023.37|1020.97|1021.13|1018.73|0
1662105300000|2022-09-02 07:55:00|1021.88|1019.48|1023.37|1020.97|1023.87|1021.47|1021.13|1018.73|0
1662105600000|2022-09-02 08:00:00|1023.62|1021.22|1018.39|1015.99|1023.75|1021.35|1018.14|1015.74|0
1662105900000|2022-09-02 08:05:00|1018.64|1016.24|1016.89|1014.49|1019.39|1016.99|1016.64|1014.24|0
1662106200000|2022-09-02 08:10:00|1016.64|1014.24|1017.39|1014.99|1017.89|1015.49|1016.15|1013.75|0
1662106500000|2022-09-02 08:15:00|1017.14|1014.74|1015.9|1013.5|1017.89|1015.49|1014.65|1012.25|0
1662106800000|2022-09-02 08:20:00|1015.65|1013.25|1016.15|1013.75|1016.15|1013.75|1012.66|1010.26|0
1662107100000|2022-09-02 08:25:00|1015.9|1013.5|1014.15|1011.75|1016.15|1013.75|1013.41|1011.01|0
1662107400000|2022-09-02 08:30:00|1013.9|1011.5|1015.15|1012.75|1016.03|1013.63|1012.41|1010.01|0
1662107700000|2022-09-02 08:35:00|1015.03|1012.63|1012.66|1010.26|1015.4|1013|1012.41|1010.01|0
1662108000000|2022-09-02 08:40:00|1012.79|1010.39|1012.66|1010.26|1013.16|1010.76|1011.91|1009.51|0
1662108300000|2022-09-02 08:45:00|1012.41|1010.01|1011.16|1008.76|1014.4|1012|1011.16|1008.76|0
1662108600000|2022-09-02 08:50:00|1010.91|1008.51|1011.41|1009.01|1011.66|1009.26|1009.92|1007.52|0
1662108900000|2022-09-02 08:55:00|1011.66|1009.26|1011.16|1008.76|1013.65|1011.25|1010.91|1008.51|0
1662109200000|2022-09-02 09:00:00|1011.66|1009.26|1014.4|1012|1014.4|1012|1011.66|1009.26|0
1662109500000|2022-09-02 09:05:00|1014.65|1012.25|1014.78|1012.38|1015.15|1012.75|1013.16|1010.76|0
1662109800000|2022-09-02 09:10:00|1014.9|1012.5|1014.4|1012|1014.9|1012.5|1012.91|1010.51|0
1662110100000|2022-09-02 09:15:00|1014.15|1011.75|1015.15|1012.75|1015.15|1012.75|1013.9|1011.5|0
1662110400000|2022-09-02 09:20:00|1014.9|1012.5|1016.64|1014.24|1016.64|1014.24|1014.9|1012.5|0
1662110700000|2022-09-02 09:25:00|1016.15|1013.75|1014.65|1012.25|1016.15|1013.75|1013.65|1011.25|0
1662111000000|2022-09-02 09:30:00|1014.4|1012|1016.89|1014.49|1017.14|1014.74|1013.9|1011.5|0
1662111300000|2022-09-02 09:35:00|1017.14|1014.74|1016.89|1014.49|1017.89|1015.49|1016.64|1014.24|0
1662111600000|2022-09-02 09:40:00|1016.64|1014.24|1017.64|1015.24|1017.64|1015.24|1015.65|1013.25|0
1662111900000|2022-09-02 09:45:00|1017.39|1014.99|1016.52|1014.12|1017.64|1015.24|1015.15|1012.75|0
1662112200000|2022-09-02 09:50:00|1016.39|1013.99|1014.4|1012|1016.39|1013.99|1014.15|1011.75|0
1662112500000|2022-09-02 09:55:00|1014.65|1012.25|1013.4|1011|1015.15|1012.75|1013.4|1011|0
1662112800000|2022-09-02 10:00:00|1013.53|1011.13|1012.66|1010.26|1013.9|1011.5|1012.16|1009.76|0
1662113100000|2022-09-02 10:05:00|1012.41|1010.01|1016.14|1013.74|1016.52|1014.12|1012.41|1010.01|0
1662113400000|2022-09-02 10:10:00|1016.39|1013.99|1015.65|1013.25|1017.39|1014.99|1014.9|1012.5|0
1662113700000|2022-09-02 10:15:00|1015.9|1013.5|1017.77|1015.37|1017.77|1015.37|1015.4|1013|0
1662114000000|2022-09-02 10:20:00|1017.64|1015.24|1019.63|1017.23|1019.88|1017.48|1017.14|1014.74|0
1662114300000|2022-09-02 10:25:00|1019.38|1016.98|1021.13|1018.73|1021.13|1018.73|1019.13|1016.73|0
1662114600000|2022-09-02 10:30:00|1021.38|1018.98|1022.62|1020.22|1024.37|1021.97|1021.13|1018.73|0
1662114900000|2022-09-02 10:35:00|1022.75|1020.35|1020.38|1017.98|1023|1020.6|1020.38|1017.98|0
1662115200000|2022-09-02 10:40:00|1020.13|1017.73|1020.88|1018.48|1021.13|1018.73|1018.64|1016.24|0
1662115500000|2022-09-02 10:45:00|1020.76|1018.36|1020.38|1017.98|1023.12|1020.72|1020.13|1017.73|0
1662115800000|2022-09-02 10:50:00|1020.76|1018.36|1020.63|1018.23|1022.37|1019.97|1019.88|1017.48|0
1662116100000|2022-09-02 10:55:00|1020.38|1017.98|1018.64|1016.24|1021.01|1018.61|1018.02|1015.62|0
1662116400000|2022-09-02 11:00:00|1018.89|1016.49|1019.63|1017.23|1019.88|1017.48|1016.89|1014.49|0
1662116700000|2022-09-02 11:05:00|1019.76|1017.36|1019.63|1017.23|1021.38|1018.98|1018.14|1015.74|0
1662117000000|2022-09-02 11:10:00|1019.38|1016.98|1022.12|1019.72|1023.87|1021.47|1018.89|1016.49|0
1662117300000|2022-09-02 11:15:00|1021.88|1019.48|1020.38|1017.98|1021.88|1019.48|1019.63|1017.23|0
1662117600000|2022-09-02 11:20:00|1020.51|1018.11|1023.62|1021.22|1023.62|1021.22|1020.51|1018.11|0
1662117900000|2022-09-02 11:25:00|1023.37|1020.97|1022.62|1020.22|1023.62|1021.22|1020.88|1018.48|0
1662118200000|2022-09-02 11:30:00|1021.63|1019.23|1021.01|1018.61|1023.12|1020.72|1020.88|1018.48|0
1662118500000|2022-09-02 11:35:00|1021.13|1018.73|1016.89|1014.49|1021.38|1018.98|1016.89|1014.49|0
1662118800000|2022-09-02 11:40:00|1017.14|1014.74|1015.89|1013.49|1017.64|1015.24|1015.15|1012.75|0
1662119100000|2022-09-02 11:45:00|1015.78|1013.38|1014.15|1011.75|1017.39|1014.99|1014.15|1011.75|0
1662119400000|2022-09-02 11:50:00|1015.15|1012.75|1014.9|1012.5|1015.4|1013|1013.65|1011.25|0
1662119700000|2022-09-02 11:55:00|1014.65|1012.25|1015.89|1013.49|1016.64|1014.24|1014.65|1012.25|0
1662120000000|2022-09-02 12:00:00|1016.14|1013.74|1015.65|1013.25|1016.14|1013.74|1014.65|1012.25|0
1662120300000|2022-09-02 12:05:00|1015.89|1013.49|1014.9|1012.5|1015.89|1013.49|1013.4|1011|0
1662120600000|2022-09-02 12:10:00|1014.65|1012.25|1017.39|1014.99|1017.39|1014.99|1014.4|1012|0
1662120900000|2022-09-02 12:15:00|1017.14|1014.74|1016.64|1014.24|1017.89|1015.49|1016.14|1013.74|0
1662121200000|2022-09-02 12:20:00|1016.39|1013.99|1009.91|1007.51|1016.39|1013.99|1009.91|1007.51|0
1662121500000|2022-09-02 12:25:00|1010.16|1007.76|1011.54|1009.14|1014.15|1011.75|1009.42|1007.02|0
1662121800000|2022-09-02 12:30:00|1011.79|1009.39|991.63|989.23|1013.03|1010.63|985.76|983.36|0
1662122100000|2022-09-02 12:35:00|990.14|987.74|987.12|984.72|993.13|990.73|983.02|980.62|0
1662122400000|2022-09-02 12:40:00|987.37|984.97|1000.08|997.68|1000.08|997.68|984.88|982.48|0
1662122700000|2022-09-02 12:45:00|1000.33|997.93|998.59|996.19|1007.31|1004.91|998.09|995.69|0
1662123000000|2022-09-02 12:50:00|998.34|995.94|991.86|989.46|998.34|995.94|991.86|989.46|0
1662123300000|2022-09-02 12:55:00|992.11|989.71|988.64|986.24|992.61|990.21|988.64|986.24|0
1662123600000|2022-09-02 13:00:00|989.14|986.74|986.65|984.25|992.63|990.23|986.4|984|0
1662123900000|2022-09-02 13:05:00|986.4|984|980.92|978.52|987.89|985.49|980.42|978.02|0
1662124200000|2022-09-02 13:10:00|981.17|978.77|984.64|982.24|984.64|982.24|979.67|977.27|0
1662124500000|2022-09-02 13:15:00|984.4|982|978.42|976.02|984.64|982.24|978.17|975.77|0
1662124800000|2022-09-02 13:20:00|978.67|976.27|978.91|976.51|979.16|976.76|975.68|973.28|0
1662125100000|2022-09-02 13:25:00|978.55|976.15|978.17|975.77|979.91|977.51|977.17|974.77|0
1662125400000|2022-09-02 13:30:00|978.05|975.65|997.09|994.69|997.34|994.94|977.92|975.52|0
1662125700000|2022-09-02 13:35:00|997.59|995.19|991.61|989.21|998.59|996.19|990.36|987.96|0
1662126000000|2022-09-02 13:40:00|991.36|988.96|1001.32|998.92|1004.57|1002.17|991.36|988.96|0
1662126300000|2022-09-02 13:45:00|999.57|997.17|997.35|994.95|1002.09|999.69|994.11|991.71|0
1662126600000|2022-09-02 13:50:00|997.1|994.7|996.6|994.2|999.59|997.19|989.62|987.22|0
1662126900000|2022-09-02 13:55:00|995.85|993.45|1000.84|998.44|1001.22|998.82|992.12|989.72|0
1662127200000|2022-09-02 14:00:00|999.72|997.32|1009.05|1006.65|1010.8|1008.4|998.1|995.7|0
1662127500000|2022-09-02 14:05:00|1008.8|1006.4|1003.33|1000.93|1010.05|1007.65|1001.34|998.94|0
1662127800000|2022-09-02 14:10:00|1002.58|1000.18|989.62|987.22|1002.83|1000.43|987.38|984.98|0
1662128100000|2022-09-02 14:15:00|989.87|987.47|987.13|984.73|989.87|987.47|983.64|981.24|0
1662128400000|2022-09-02 14:20:00|986.88|984.48|986.35|983.95|991.34|988.94|982.37|979.97|0
1662128700000|2022-09-02 14:25:00|985.61|983.21|978.63|976.23|986.6|984.2|978.63|976.23|0
1662129000000|2022-09-02 14:30:00|979.13|976.73|973.9|971.5|979.13|976.73|971.9|969.5|0
1662129300000|2022-09-02 14:35:00|973.65|971.25|970.16|967.76|973.65|971.25|968.66|966.26|0
1662129600000|2022-09-02 14:40:00|969.41|967.01|969.66|967.26|971.4|969|966.42|964.02|0
1662129900000|2022-09-02 14:45:00|969.41|967.01|972.65|970.25|973.4|971|968.91|966.51|0
1662130200000|2022-09-02 14:50:00|972.4|970|978.15|975.75|978.15|975.75|969.91|967.51|0
1662130500000|2022-09-02 14:55:00|978.65|976.25|978.4|976|983.63|981.23|975.66|973.26|0
1662130800000|2022-09-02 15:00:00|977.4|975|971.17|968.77|980.14|977.74|971.17|968.77|0
1662131100000|2022-09-02 15:05:00|970.92|968.52|975.9|973.5|977.65|975.25|969.93|967.53|0
1662131400000|2022-09-02 15:10:00|976.9|974.5|972.92|970.52|978.65|976.25|972.42|970.02|0
1662131700000|2022-09-02 15:15:00|973.16|970.76|972.17|969.77|977.4|975|971.92|969.52|0
1662132000000|2022-09-02 15:20:00|972.67|970.27|972.17|969.77|973.91|971.51|970.92|968.52|0
1662132300000|2022-09-02 15:25:00|971.92|969.52|973.41|971.01|975.9|973.5|971.92|969.52|0
1662132600000|2022-09-02 15:30:00|972.92|970.52|972.92|970.52|974.66|972.26|968.93|966.53|0
1662132900000|2022-09-02 15:35:00|973.16|970.76|971.17|968.77|974.91|972.51|970.42|968.02|0
1662133200000|2022-09-02 15:40:00|970.92|968.52|977.15|974.75|981.14|978.74|970.92|968.52|0
1662133500000|2022-09-02 15:45:00|976.9|974.5|971.67|969.27|977.4|975|970.18|967.78|0
1662133800000|2022-09-02 15:50:00|971.42|969.02|969.68|967.28|971.92|969.52|968.93|966.53|0
1662134100000|2022-09-02 15:55:00|970.17|967.77|970.67|968.27|972.17|969.77|968.18|965.78|0
1662134400000|2022-09-02 16:00:00|969.93|967.53|971.92|969.52|973.91|971.51|968.18|965.78|0
1662134700000|2022-09-02 16:05:00|972.17|969.77|974.16|971.76|975.41|973.01|971.42|969.02|0
1662135000000|2022-09-02 16:10:00|974.41|972.01|976.9|974.5|977.9|975.5|973.91|971.51|0
1662135300000|2022-09-02 16:15:00|977.65|975.25|983.63|981.23|983.63|981.23|977.4|975|0
1662135600000|2022-09-02 16:20:00|983.88|981.48|992.6|990.2|996.84|994.44|982.13|979.73|0
1662135900000|2022-09-02 16:25:00|993.35|990.95|996.34|993.94|997.09|994.69|991.85|989.45|0
1662136200000|2022-09-02 16:30:00|997.09|994.69|1001.58|998.7|1005.32|1002.44|995.6|992.72|0
1662136500000|2022-09-02 16:35:00|1001.83|998.95|1006.38|1003.5|1010.86|1007.98|1001.08|998.2|0
1662136800000|2022-09-02 16:40:00|1007.38|1004.5|1013.61|1010.73|1014.35|1011.47|1006.13|1003.25|0
1662137100000|2022-09-02 16:45:00|1014.1|1011.22|1016.1|1012.74|1018.09|1015.21|1011.6|1008.24|0
1662137400000|2022-09-02 16:50:00|1016.35|1012.99|1016.88|1013.52|1024.33|1020.97|1015.98|1012.62|0
1662137700000|2022-09-02 16:55:00|1017.13|1013.77|1017.63|1014.27|1021.12|1017.76|1013.89|1010.53|0
1662138000000|2022-09-02 17:00:00|1018.37|1015.01|1028.38|1025.02|1034.82|1031.46|1018.37|1015.01|0
1662138300000|2022-09-02 17:05:00|1029.13|1025.77|1032.99|1029.63|1035.6|1032.24|1027.38|1024.02|0
1662138600000|2022-09-02 17:10:00|1033.36|1030|1030.37|1027.01|1035.6|1032.24|1030.12|1026.76|0
1662138900000|2022-09-02 17:15:00|1029.87|1026.51|1027.38|1024.02|1035.85|1032.49|1024.63|1021.27|0
1662139200000|2022-09-02 17:20:00|1028.37|1025.01|1045.84|1042.48|1045.84|1042.48|1028.37|1025.01|0
1662139500000|2022-09-02 17:25:00|1045.34|1041.98|1048.33|1044.97|1050.08|1046.72|1045.34|1041.98|0
1662139800000|2022-09-02 17:30:00|1049.58|1046.22|1049.08|1045.72|1051.57|1048.21|1045.59|1042.23|0
1662140100000|2022-09-02 17:35:00|1049.33|1045.97|1047.32|1043.96|1052.32|1048.96|1043.6|1040.24|0
1662140400000|2022-09-02 17:40:00|1047.57|1044.21|1042.58|1039.22|1048.81|1045.45|1041.58|1038.22|0
1662140700000|2022-09-02 17:45:00|1043.33|1039.97|1054.18|1050.82|1054.18|1050.82|1039.09|1035.73|0
1662141000000|2022-09-02 17:50:00|1054.55|1051.19|1055.33|1051.97|1060.32|1056.96|1053.55|1050.19|0
1662141300000|2022-09-02 17:55:00|1056.33|1052.97|1058.82|1055.46|1060.56|1057.2|1056.33|1052.97|0
1662141600000|2022-09-02 18:00:00|1059.32|1055.96|1054.57|1051.21|1059.82|1056.46|1053.58|1050.22|0
1662141900000|2022-09-02 18:05:00|1055.07|1051.71|1052.33|1048.97|1060.31|1056.95|1051.33|1047.97|0
1662142200000|2022-09-02 18:10:00|1052.08|1048.72|1055.08|1052.2|1056.32|1052.96|1050.08|1046.72|0
1662142500000|2022-09-02 18:15:00|1055.33|1052.45|1054.83|1051.95|1057.57|1054.69|1051.84|1048.96|0
1662142800000|2022-09-02 18:20:00|1054.58|1051.7|1054.08|1051.2|1056.83|1053.95|1052.09|1049.21|0
1662143100000|2022-09-02 18:25:00|1054.33|1051.45|1046.6|1043.72|1054.33|1051.45|1044.61|1041.73|0
1662143400000|2022-09-02 18:30:00|1045.86|1042.98|1050.83|1047.95|1052.32|1049.44|1045.86|1042.98|0
1662143700000|2022-09-02 18:35:00|1050.58|1047.7|1046.08|1043.2|1051.33|1048.45|1044.1|1041.22|0
1662144000000|2022-09-02 18:40:00|1045.83|1042.95|1044.33|1041.45|1049.7|1046.82|1043.84|1040.96|0
1662144300000|2022-09-02 18:45:00|1044.83|1041.95|1049.32|1046.44|1050.32|1047.44|1044.08|1041.2|0
1662144600000|2022-09-02 18:50:00|1049.07|1046.19|1051.81|1048.93|1052.06|1049.18|1048.32|1045.44|0
1662144900000|2022-09-02 18:55:00|1052.31|1049.43|1057.57|1054.69|1058.81|1055.93|1052.31|1049.43|0
1662145200000|2022-09-02 19:00:00|1058.56|1055.68|1049.09|1046.21|1058.56|1055.68|1046.35|1043.47|0
1662145500000|2022-09-02 19:05:00|1048.59|1045.71|1048.84|1045.96|1050.58|1047.7|1043.85|1040.97|0
1662145800000|2022-09-02 19:10:00|1049.59|1046.71|1050.8|1047.92|1053.29|1050.41|1047.31|1044.43|0
1662146100000|2022-09-02 19:15:00|1051.05|1048.17|1050.57|1047.69|1053.31|1050.43|1047.06|1044.18|0
1662146400000|2022-09-02 19:20:00|1051.07|1048.19|1061.29|1058.41|1063.28|1060.4|1046.08|1043.2|0
1662146700000|2022-09-02 19:25:00|1060.79|1057.91|1057.32|1054.44|1063.16|1060.28|1055.57|1052.69|0
1662147000000|2022-09-02 19:30:00|1057.82|1054.94|1067.54|1064.66|1067.54|1064.66|1057.82|1054.94|0
1662147300000|2022-09-02 19:35:00|1067.79|1064.91|1075.29|1071.93|1077.78|1074.42|1067.79|1064.91|0
1662147600000|2022-09-02 19:40:00|1075.04|1071.68|1080.53|1077.17|1080.53|1077.17|1075.04|1071.68|0
1662147900000|2022-09-02 19:45:00|1079.91|1076.55|1072.29|1068.93|1080.03|1076.67|1072.04|1068.68|0
1662148200000|2022-09-02 19:50:00|1071.17|1067.81|1065.06|1061.7|1071.54|1068.18|1064.81|1061.45|0
1662148500000|2022-09-02 19:55:00|1063.56|1060.2|1060.55|1057.19|1069.78|1066.42|1059.07|1055.71|0
1662148800000|2022-09-02 20:00:00|1061.3|1057.94|1057.06|1053.7|1062.3|1058.94|1057.06|1053.7|0
1662149100000|2022-09-02 20:05:00|1058.06|1054.7|1057.81|1054.45|1058.06|1054.7|1056.06|1052.7|0
1662149400000|2022-09-02 20:10:00|1057.56|1054.2|1057.05|1054.65|1057.56|1055.15|1055.33|1052.93|0
1662424200000|2022-09-06 00:30:00|1038.69|1036.29|1035.07|1032.67|1039.06|1036.66|1034.07|1031.67|0
1662424500000|2022-09-06 00:35:00|1035.31|1032.91|1036.81|1034.41|1037.06|1034.66|1034.57|1032.17|0
1662424800000|2022-09-06 00:40:00|1036.56|1034.16|1034.57|1032.17|1036.81|1034.41|1034.57|1032.17|0
1662425100000|2022-09-06 00:45:00|1034.82|1032.42|1033.07|1030.67|1035.56|1033.16|1032.57|1030.17|0
1662425400000|2022-09-06 00:50:00|1032.82|1030.42|1033.07|1030.67|1034.57|1032.17|1032.82|1030.42|0
1662425700000|2022-09-06 00:55:00|1032.82|1030.42|1032.07|1029.67|1032.82|1030.42|1029.58|1027.18|0
1662426000000|2022-09-06 01:00:00|1031.95|1029.55|1031.08|1028.68|1033.07|1030.67|1030.58|1028.18|0
1662426300000|2022-09-06 01:05:00|1030.33|1027.93|1031.08|1028.68|1031.32|1028.92|1029.58|1027.18|0
1662426600000|2022-09-06 01:10:00|1031.32|1028.92|1032.57|1030.17|1033.32|1030.92|1031.08|1028.68|0
1662426900000|2022-09-06 01:15:00|1032.82|1030.42|1033.07|1030.67|1033.32|1030.92|1031.82|1029.42|0
1662427200000|2022-09-06 01:20:00|1032.95|1030.55|1033.57|1031.17|1033.82|1031.42|1032.07|1029.67|0
1662427500000|2022-09-06 01:25:00|1033.82|1031.42|1034.82|1032.42|1035.31|1032.91|1033.82|1031.42|0
1662427800000|2022-09-06 01:30:00|1034.57|1032.17|1035.94|1033.54|1036.06|1033.66|1033.82|1031.42|0
1662428100000|2022-09-06 01:35:00|1035.56|1033.16|1036.31|1033.91|1036.31|1033.91|1034.57|1032.17|0
1662428400000|2022-09-06 01:40:00|1036.06|1033.66|1037.56|1035.16|1037.81|1035.41|1036.06|1033.66|0
1662428700000|2022-09-06 01:45:00|1037.81|1035.41|1039.8|1037.4|1040.3|1037.9|1037.56|1035.16|0
1662429000000|2022-09-06 01:50:00|1039.55|1037.15|1040.55|1038.15|1041.05|1038.65|1039.05|1036.65|0
1662429300000|2022-09-06 01:55:00|1040.8|1038.4|1041.8|1039.4|1042.05|1039.65|1040.8|1038.4|0
1662429600000|2022-09-06 02:00:00|1041.55|1039.15|1041.05|1038.65|1042.05|1039.65|1039.8|1037.4|0
1662429900000|2022-09-06 02:05:00|1040.8|1038.4|1045.79|1043.39|1045.79|1043.39|1040.8|1038.4|0
1662430200000|2022-09-06 02:10:00|1045.54|1043.14|1043.04|1040.64|1045.79|1043.39|1043.04|1040.64|0
1662430500000|2022-09-06 02:15:00|1042.92|1040.52|1043.04|1040.64|1044.29|1041.89|1042.05|1039.65|0
1662430800000|2022-09-06 02:20:00|1043.29|1040.89|1043.79|1041.39|1045.04|1042.64|1042.79|1040.39|0
1662431100000|2022-09-06 02:25:00|1044.04|1041.64|1043.29|1040.89|1044.04|1041.64|1042.05|1039.65|0
1662431400000|2022-09-06 02:30:00|1043.54|1041.14|1044.04|1041.64|1045.79|1043.39|1042.92|1040.52|0
1662431700000|2022-09-06 02:35:00|1043.79|1041.39|1041.3|1038.9|1043.79|1041.39|1040.8|1038.4|0
1662432000000|2022-09-06 02:40:00|1040.55|1038.15|1039.8|1037.4|1041.55|1039.15|1039.05|1036.65|0
1662432300000|2022-09-06 02:45:00|1040.05|1037.65|1040.8|1038.4|1041.3|1038.9|1039.8|1037.4|0
1662432600000|2022-09-06 02:50:00|1040.68|1038.28|1039.05|1036.65|1041.18|1038.78|1039.05|1036.65|0
1662432900000|2022-09-06 02:55:00|1039.3|1036.9|1039.8|1037.4|1040.3|1037.9|1039.05|1036.65|0
1662433200000|2022-09-06 03:00:00|1039.55|1037.15|1042.05|1039.65|1042.43|1040.03|1039.55|1037.15|0
1662433500000|2022-09-06 03:05:00|1042.3|1039.9|1042.55|1040.15|1043.04|1040.64|1041.55|1039.15|0
1662433800000|2022-09-06 03:10:00|1042.79|1040.39|1044.29|1041.89|1044.42|1042.02|1041.8|1039.4|0
1662434100000|2022-09-06 03:15:00|1044.54|1042.14|1043.54|1041.14|1044.79|1042.39|1043.29|1040.89|0
1662434400000|2022-09-06 03:20:00|1043.29|1040.89|1043.54|1041.14|1043.79|1041.39|1042.3|1039.9|0
1662434700000|2022-09-06 03:25:00|1043.42|1041.02|1042.05|1039.65|1043.42|1041.02|1041.55|1039.15|0
1662435000000|2022-09-06 03:30:00|1042.3|1039.9|1043.29|1040.89|1043.29|1040.89|1042.05|1039.65|0
1662435300000|2022-09-06 03:35:00|1043.04|1040.64|1042.79|1040.39|1043.54|1041.14|1042.54|1040.14|0
1662435600000|2022-09-06 03:40:00|1043.04|1040.64|1045.54|1043.14|1045.54|1043.14|1043.04|1040.64|0
1662435900000|2022-09-06 03:45:00|1046.29|1043.89|1047.78|1045.38|1047.78|1045.38|1044.42|1042.02|0
1662436200000|2022-09-06 03:50:00|1047.53|1045.13|1047.53|1045.13|1048.53|1046.13|1047.03|1044.63|0
1662436500000|2022-09-06 03:55:00|1047.28|1044.88|1046.54|1044.14|1047.78|1045.38|1046.29|1043.89|0
1662436800000|2022-09-06 04:00:00|1046.78|1044.38|1046.04|1043.64|1046.78|1044.38|1045.54|1043.14|0
1662437100000|2022-09-06 04:05:00|1045.79|1043.39|1045.79|1043.39|1046.04|1043.64|1045.29|1042.89|0
1662437400000|2022-09-06 04:10:00|1046.04|1043.64|1045.87|1043.07|1046.49|1043.89|1045.74|1042.94|0
1662437700000|2022-09-06 04:15:00|1045.99|1043.19|1046.74|1043.94|1046.98|1044.18|1045.74|1042.94|0
1662438000000|2022-09-06 04:20:00|1046.98|1044.18|1044.74|1041.94|1046.98|1044.18|1044.24|1041.44|0
1662438300000|2022-09-06 04:25:00|1044.62|1041.82|1043.99|1041.19|1045.24|1042.44|1043.74|1040.94|0
1662438600000|2022-09-06 04:30:00|1043.74|1040.94|1044.99|1042.19|1045.37|1042.57|1043.74|1040.94|0
1662438900000|2022-09-06 04:35:00|1045.24|1042.44|1044.74|1041.94|1045.24|1042.44|1044.12|1041.32|0
1662439200000|2022-09-06 04:40:00|1044.62|1041.82|1045.24|1042.44|1045.24|1042.44|1043.99|1041.19|0
1662439500000|2022-09-06 04:45:00|1045.49|1042.69|1046.73|1043.93|1047.11|1044.31|1044.74|1041.94|0
1662439800000|2022-09-06 04:50:00|1046.49|1043.69|1046.37|1043.57|1047.23|1044.43|1045.74|1042.94|0
1662440100000|2022-09-06 04:55:00|1046.24|1043.44|1048.73|1045.93|1049.48|1046.68|1045.99|1043.19|0
1662440400000|2022-09-06 05:00:00|1048.98|1046.18|1050.48|1047.68|1050.48|1047.68|1048.23|1045.43|0
1662440700000|2022-09-06 05:05:00|1050.23|1047.43|1049.86|1047.06|1050.48|1047.68|1049.23|1046.43|0
1662441000000|2022-09-06 05:10:00|1049.98|1047.18|1049.48|1046.68|1051.1|1048.3|1049.23|1046.43|0
1662441300000|2022-09-06 05:15:00|1049.23|1046.43|1049.73|1046.93|1050.23|1047.43|1048.98|1046.18|0
1662441600000|2022-09-06 05:20:00|1049.98|1047.18|1048.23|1045.43|1050.73|1047.93|1047.98|1045.18|0
1662441900000|2022-09-06 05:25:00|1047.98|1045.18|1048.98|1046.18|1049.73|1046.93|1047.98|1045.18|0
1662442200000|2022-09-06 05:30:00|1049.23|1046.43|1049.98|1047.18|1050.73|1047.93|1049.23|1046.43|0
1662442500000|2022-09-06 05:35:00|1049.86|1047.06|1046.24|1043.44|1049.86|1047.06|1045.99|1043.19|0
1662442800000|2022-09-06 05:40:00|1046.49|1043.69|1046.73|1043.93|1047.48|1044.68|1046.24|1043.44|0
1662443100000|2022-09-06 05:45:00|1046.98|1044.18|1046.12|1043.32|1047.23|1044.43|1045.49|1042.69|0
1662443400000|2022-09-06 05:50:00|1046.24|1043.44|1046.86|1044.06|1047.23|1044.43|1045.24|1042.44|0
1662443700000|2022-09-06 05:55:00|1046.98|1044.18|1049.23|1046.43|1049.23|1046.43|1046.24|1043.44|0
1662444000000|2022-09-06 06:00:00|1049.48|1046.68|1049.23|1046.43|1051.47|1048.67|1046.73|1043.93|0
1662444300000|2022-09-06 06:05:00|1048.98|1046.18|1048.73|1045.93|1050.23|1047.43|1047.98|1045.18|0
1662444600000|2022-09-06 06:10:00|1048.48|1045.68|1046.24|1043.44|1050.23|1047.43|1045.99|1043.19|0
1662444900000|2022-09-06 06:15:00|1045.99|1043.19|1047.23|1044.43|1048.48|1045.68|1045.74|1042.94|0
1662445200000|2022-09-06 06:20:00|1046.98|1044.18|1044.62|1041.82|1047.98|1045.18|1043.99|1041.19|0
1662445500000|2022-09-06 06:25:00|1044.49|1041.69|1043.24|1040.44|1044.74|1041.94|1042.74|1039.94|0
1662445800000|2022-09-06 06:30:00|1042.99|1040.19|1041.5|1038.7|1043.49|1040.69|1040.25|1037.45|0
1662446100000|2022-09-06 06:35:00|1041.25|1038.45|1042.74|1039.94|1043.24|1040.44|1040|1037.2|0
1662446400000|2022-09-06 06:40:00|1042.49|1039.69|1041.99|1039.19|1042.74|1039.94|1041.5|1038.7|0
1662446700000|2022-09-06 06:45:00|1041.87|1039.07|1042.74|1039.94|1043.37|1040.57|1041.49|1038.69|0
1662447000000|2022-09-06 06:50:00|1042.99|1040.19|1043.99|1041.19|1044.49|1041.69|1042.74|1039.94|0
1662447300000|2022-09-06 06:55:00|1043.49|1040.69|1041.49|1038.69|1043.99|1041.19|1041.49|1038.69|0
1662447600000|2022-09-06 07:00:00|1042.74|1039.94|1038|1035.2|1043.74|1040.94|1036.26|1033.46|0
1662447900000|2022-09-06 07:05:00|1037.3|1034.9|1035.56|1033.16|1038.18|1035.78|1033.81|1031.41|0
1662448200000|2022-09-06 07:10:00|1035.31|1032.91|1031.82|1029.42|1035.81|1033.41|1030.32|1027.92|0
1662448500000|2022-09-06 07:15:00|1032.07|1029.67|1033.04|1030.64|1033.29|1030.89|1026.58|1024.18|0
1662448800000|2022-09-06 07:20:00|1032.67|1030.27|1027.8|1025.4|1032.79|1030.39|1026.31|1023.91|0
1662449100000|2022-09-06 07:25:00|1027.56|1025.16|1026.06|1023.66|1029.43|1027.03|1025.31|1022.91|0
1662449400000|2022-09-06 07:30:00|1025.81|1023.41|1030.05|1027.65|1030.05|1027.65|1025.81|1023.41|0
1662449700000|2022-09-06 07:35:00|1029.55|1027.15|1031.67|1029.27|1032.04|1029.64|1028.55|1026.15|0
1662450000000|2022-09-06 07:40:00|1031.79|1029.39|1032.54|1030.14|1032.79|1030.39|1029.3|1026.9|0
1662450300000|2022-09-06 07:45:00|1032.79|1030.39|1033.79|1031.39|1034.04|1031.64|1032.04|1029.64|0
1662450600000|2022-09-06 07:50:00|1033.92|1031.52|1035.53|1033.13|1036.03|1033.63|1032.79|1030.39|0
1662450900000|2022-09-06 07:55:00|1035.66|1033.26|1034.53|1032.13|1036.03|1033.63|1033.79|1031.39|0
1662451200000|2022-09-06 08:00:00|1034.29|1031.89|1036.28|1033.88|1037.28|1034.88|1034.04|1031.64|0
1662451500000|2022-09-06 08:05:00|1036.53|1034.13|1041.27|1038.87|1041.77|1039.37|1035.78|1033.38|0
1662451800000|2022-09-06 08:10:00|1041.52|1039.12|1042.52|1040.12|1044.51|1042.11|1041.27|1038.87|0
1662452100000|2022-09-06 08:15:00|1042.27|1039.87|1041.78|1039.38|1044.77|1042.37|1041.78|1039.38|0
1662452400000|2022-09-06 08:20:00|1042.03|1039.63|1044.27|1041.87|1044.52|1042.12|1040.53|1038.13|0
1662452700000|2022-09-06 08:25:00|1044.02|1041.62|1041.28|1038.88|1044.15|1041.75|1040.78|1038.38|0
1662453000000|2022-09-06 08:30:00|1041.03|1038.63|1042.77|1040.37|1043.52|1041.12|1040.28|1037.88|0
1662453300000|2022-09-06 08:35:00|1042.53|1040.13|1041.28|1038.88|1044.27|1041.87|1041.03|1038.63|0
1662453600000|2022-09-06 08:40:00|1041.16|1038.76|1039.53|1037.13|1041.53|1039.13|1038.04|1035.64|0
1662453900000|2022-09-06 08:45:00|1039.66|1037.26|1039.78|1037.38|1039.78|1037.38|1037.54|1035.14|0
1662454200000|2022-09-06 08:50:00|1039.53|1037.13|1037.29|1034.89|1040.78|1038.38|1037.04|1034.64|0
1662454500000|2022-09-06 08:55:00|1037.04|1034.64|1036.04|1033.64|1038.04|1035.64|1035.92|1033.52|0
1662454800000|2022-09-06 09:00:00|1035.92|1033.52|1042.77|1040.37|1043.02|1040.62|1035.92|1033.52|0
1662455100000|2022-09-06 09:05:00|1043.15|1040.75|1044.9|1042.5|1045.52|1043.12|1041.28|1038.88|0
1662455400000|2022-09-06 09:10:00|1044.77|1042.37|1045.52|1043.12|1046.65|1044.25|1043.77|1041.37|0
1662455700000|2022-09-06 09:15:00|1045.9|1043.5|1042.77|1040.37|1046.02|1043.62|1042.53|1040.13|0
1662456000000|2022-09-06 09:20:00|1043.02|1040.62|1041.03|1038.63|1044.52|1042.12|1040.78|1038.38|0
1662456300000|2022-09-06 09:25:00|1040.78|1038.38|1039.03|1036.63|1041.78|1039.38|1038.41|1036.01|0
1662456600000|2022-09-06 09:30:00|1039.28|1036.88|1038.28|1035.88|1041.03|1038.63|1037.79|1035.39|0
1662456900000|2022-09-06 09:35:00|1038.53|1036.13|1038.04|1035.64|1039.03|1036.63|1037.67|1035.27|0
1662457200000|2022-09-06 09:40:00|1038.16|1035.76|1039.28|1036.88|1039.53|1037.13|1035.67|1033.27|0
1662457500000|2022-09-06 09:45:00|1039.53|1037.13|1040.53|1038.13|1040.53|1038.13|1037.54|1035.14|0
1662457800000|2022-09-06 09:50:00|1040.28|1037.88|1037.29|1034.89|1040.28|1037.88|1036.29|1033.89|0
1662458100000|2022-09-06 09:55:00|1037.04|1034.64|1036.79|1034.39|1038.04|1035.64|1036.29|1033.89|0
1662458400000|2022-09-06 10:00:00|1037.17|1034.77|1037.54|1035.14|1038.78|1036.38|1036.54|1034.14|0
1662458700000|2022-09-06 10:05:00|1037.17|1034.77|1036.67|1034.27|1037.54|1035.14|1036.04|1033.64|0
1662459000000|2022-09-06 10:10:00|1036.42|1034.02|1032.3|1029.9|1037.54|1035.14|1032.3|1029.9|0
1662459300000|2022-09-06 10:15:00|1032.55|1030.15|1030.05|1027.65|1033.05|1030.65|1028.81|1026.41|0
1662459600000|2022-09-06 10:20:00|1029.69|1027.29|1026.81|1024.41|1031.05|1028.65|1026.31|1023.91|0
1662459900000|2022-09-06 10:25:00|1026.56|1024.16|1027.81|1025.41|1029.06|1026.66|1024.07|1021.67|0
1662460200000|2022-09-06 10:30:00|1027.56|1025.16|1031.05|1028.65|1031.8|1029.4|1027.56|1025.16|0
1662460500000|2022-09-06 10:35:00|1030.8|1028.4|1031.68|1029.28|1031.8|1029.4|1029.8|1027.4|0
1662460800000|2022-09-06 10:40:00|1031.8|1029.4|1032.3|1029.9|1033.05|1030.65|1030.55|1028.15|0
1662461100000|2022-09-06 10:45:00|1032.55|1030.15|1033.55|1031.15|1033.68|1031.28|1030.8|1028.4|0
1662461400000|2022-09-06 10:50:00|1033.68|1031.28|1035.04|1032.64|1035.54|1033.14|1033.05|1030.65|0
1662461700000|2022-09-06 10:55:00|1034.79|1032.39|1034.04|1031.64|1035.29|1032.89|1033.3|1030.9|0
1662462000000|2022-09-06 11:00:00|1034.54|1032.14|1034.29|1031.89|1035.29|1032.89|1033.3|1030.9|0
1662462300000|2022-09-06 11:05:00|1034.54|1032.14|1033.55|1031.15|1036.29|1033.89|1033.55|1031.15|0
1662462600000|2022-09-06 11:10:00|1033.3|1030.9|1034.04|1031.64|1034.54|1032.14|1032.8|1030.4|0
1662462900000|2022-09-06 11:15:00|1034.29|1031.89|1034.54|1032.14|1035.04|1032.64|1033.55|1031.15|0
1662463200000|2022-09-06 11:20:00|1034.79|1032.39|1038.53|1036.13|1039.28|1036.88|1033.55|1031.15|0
1662463500000|2022-09-06 11:25:00|1038.78|1036.38|1037.54|1035.14|1038.78|1036.38|1035.67|1033.27|0
1662463800000|2022-09-06 11:30:00|1038.28|1035.88|1038.53|1036.13|1039.78|1037.38|1036.79|1034.39|0
1662464100000|2022-09-06 11:35:00|1038.78|1036.38|1042.77|1040.37|1043.02|1040.62|1038.53|1036.13|0
1662464400000|2022-09-06 11:40:00|1043.02|1040.62|1041.53|1039.13|1044.77|1042.37|1041.28|1038.88|0
1662464700000|2022-09-06 11:45:00|1041.28|1038.88|1043.27|1040.87|1043.52|1041.12|1040.78|1038.38|0
1662465000000|2022-09-06 11:50:00|1043.77|1041.37|1040.53|1038.13|1045.02|1042.62|1040.03|1037.63|0
1662465300000|2022-09-06 11:55:00|1040.28|1037.88|1037.54|1035.14|1040.28|1037.88|1036.79|1034.39|0
1662465600000|2022-09-06 12:00:00|1037.42|1035.02|1034.54|1032.14|1037.42|1035.02|1034.29|1031.89|0
1662465900000|2022-09-06 12:05:00|1034.29|1031.89|1030.8|1028.4|1035.79|1033.39|1030.8|1028.4|0
1662466200000|2022-09-06 12:10:00|1031.05|1028.65|1031.8|1029.4|1032.55|1030.15|1030.55|1028.15|0
1662466500000|2022-09-06 12:15:00|1031.68|1029.28|1035.29|1032.89|1035.29|1032.89|1031.55|1029.15|0
1662466800000|2022-09-06 12:20:00|1034.79|1032.39|1035.54|1033.14|1036.29|1033.89|1033.79|1031.39|0
1662467100000|2022-09-06 12:25:00|1035.29|1032.89|1039.28|1036.88|1039.28|1036.88|1034.29|1031.89|0
1662467400000|2022-09-06 12:30:00|1039.03|1036.63|1040.03|1037.63|1040.53|1038.13|1037.78|1035.38|0
1662467700000|2022-09-06 12:35:00|1040.28|1037.88|1037.29|1034.89|1040.53|1038.13|1036.79|1034.39|0
1662468000000|2022-09-06 12:40:00|1037.53|1035.13|1036.79|1034.39|1038.03|1035.63|1035.17|1032.77|0
1662468300000|2022-09-06 12:45:00|1036.54|1034.14|1036.29|1033.89|1039.28|1036.88|1035.79|1033.39|0
1662468600000|2022-09-06 12:50:00|1035.92|1033.52|1037.04|1034.64|1038.03|1035.63|1035.04|1032.64|0
1662468900000|2022-09-06 12:55:00|1036.79|1034.39|1039.03|1036.63|1039.03|1036.63|1036.29|1033.89|0
1662469200000|2022-09-06 13:00:00|1038.78|1036.38|1039.03|1036.63|1039.53|1037.13|1035.04|1032.64|0
1662469500000|2022-09-06 13:05:00|1039.53|1037.13|1040.91|1038.51|1042.52|1040.12|1038.03|1035.63|0
1662469800000|2022-09-06 13:10:00|1041.03|1038.63|1040.53|1038.13|1042.52|1040.12|1040.03|1037.63|0
1662470100000|2022-09-06 13:15:00|1040.78|1038.38|1038.78|1036.38|1041.53|1039.13|1038.28|1035.88|0
1662470400000|2022-09-06 13:20:00|1039.03|1036.63|1041.53|1039.13|1042.77|1040.37|1038.78|1036.38|0
1662470700000|2022-09-06 13:25:00|1042.27|1039.87|1053.25|1050.85|1053.75|1051.35|1042.27|1039.87|0
1662471000000|2022-09-06 13:30:00|1053|1050.6|1050.76|1048.36|1053|1050.6|1042.52|1040.12|0
1662471300000|2022-09-06 13:35:00|1051.5|1049.1|1058.99|1056.59|1059.24|1056.84|1047.26|1044.86|0
1662471600000|2022-09-06 13:40:00|1059.49|1057.09|1060.13|1057.73|1063.25|1060.85|1056.51|1054.11|0
1662471900000|2022-09-06 13:45:00|1060.75|1058.35|1066.76|1064.36|1068.74|1066.34|1057.64|1055.24|0
1662472200000|2022-09-06 13:50:00|1067.51|1065.11|1076.12|1073.72|1076.49|1074.09|1067.01|1064.61|0
1662472500000|2022-09-06 13:55:00|1076.24|1073.84|1067.26|1064.86|1078.24|1075.84|1067.26|1064.86|0
1662472800000|2022-09-06 14:00:00|1070.63|1068.23|1087.97|1085.57|1093.46|1091.06|1068.38|1065.98|0
1662473100000|2022-09-06 14:05:00|1088.47|1086.07|1089.72|1087.32|1092.46|1090.06|1086.22|1083.82|0
1662473400000|2022-09-06 14:10:00|1090.46|1088.06|1090.46|1088.06|1099.2|1096.8|1089.47|1087.07|0
1662473700000|2022-09-06 14:15:00|1090.96|1088.56|1089.72|1087.32|1096.21|1093.81|1088.47|1086.07|0
1662474000000|2022-09-06 14:20:00|1089.96|1087.56|1092.51|1090.11|1097.26|1094.86|1088.97|1086.57|0
1662474300000|2022-09-06 14:25:00|1092.76|1090.36|1079.92|1077.52|1094.51|1092.11|1077.8|1075.4|0
1662474600000|2022-09-06 14:30:00|1079.67|1077.27|1081.52|1079.12|1085.26|1082.86|1079.67|1077.27|0
1662474900000|2022-09-06 14:35:00|1081.02|1078.62|1071.79|1069.39|1086.76|1084.36|1071.54|1069.14|0
1662475200000|2022-09-06 14:40:00|1071.54|1069.14|1065.06|1062.66|1071.79|1069.39|1061.32|1058.92|0
1662475500000|2022-09-06 14:45:00|1065.31|1062.91|1065.8|1063.4|1068.8|1066.4|1061.56|1059.16|0
1662475800000|2022-09-06 14:50:00|1066.3|1063.9|1058.32|1055.92|1066.3|1063.9|1052.34|1049.94|0
1662476100000|2022-09-06 14:55:00|1058.57|1056.17|1052.09|1049.69|1058.57|1056.17|1047.1|1044.7|0
1662476400000|2022-09-06 15:00:00|1052.59|1050.19|1054.06|1051.66|1057.8|1055.4|1052.07|1049.67|0
1662476700000|2022-09-06 15:05:00|1053.81|1051.41|1048.81|1046.41|1056.31|1053.91|1043.34|1040.94|0
1662477000000|2022-09-06 15:10:00|1048.56|1046.16|1052.8|1050.4|1055.79|1053.39|1047.56|1045.16|0
1662477300000|2022-09-06 15:15:00|1052.3|1049.9|1058.04|1055.64|1058.78|1056.38|1051.3|1048.9|0
1662477600000|2022-09-06 15:20:00|1058.29|1055.89|1055.54|1053.14|1060.78|1058.38|1053.3|1050.9|0
1662477900000|2022-09-06 15:25:00|1055.79|1053.39|1062.78|1060.38|1064.77|1062.37|1052.55|1050.15|0
1662478200000|2022-09-06 15:30:00|1063.52|1061.12|1055.29|1052.89|1065.27|1062.87|1048.56|1046.16|0
1662478500000|2022-09-06 15:35:00|1054.54|1052.14|1057.77|1055.37|1060.78|1058.38|1051.3|1048.9|0
1662478800000|2022-09-06 15:40:00|1057.27|1054.87|1050.79|1048.39|1058.77|1056.37|1044.55|1042.15|0
1662479100000|2022-09-06 15:45:00|1051.04|1048.64|1055.16|1052.76|1055.78|1053.38|1047.8|1045.4|0
1662479400000|2022-09-06 15:50:00|1055.03|1052.63|1049.04|1046.64|1055.78|1053.38|1046.55|1044.15|0
1662479700000|2022-09-06 15:55:00|1049.79|1047.39|1049.54|1047.14|1050.29|1047.89|1046.55|1044.15|0
1662480000000|2022-09-06 16:00:00|1049.29|1046.89|1048.79|1046.39|1052.03|1049.63|1046.55|1044.15|0
1662480300000|2022-09-06 16:05:00|1050.54|1048.14|1062.01|1059.61|1063.01|1060.61|1046.55|1044.15|0
1662480600000|2022-09-06 16:10:00|1061.76|1059.36|1062.26|1059.86|1064.76|1062.36|1060.77|1058.37|0
1662480900000|2022-09-06 16:15:00|1062.76|1060.36|1070.99|1068.59|1071.99|1069.59|1061.76|1059.36|0
1662481200000|2022-09-06 16:20:00|1071.24|1068.84|1075.74|1073.34|1076.98|1074.58|1069.5|1067.1|0
1662481500000|2022-09-06 16:25:00|1075.49|1073.09|1072.24|1069.84|1079.48|1077.08|1071.49|1069.09|0
1662481800000|2022-09-06 16:30:00|1072.49|1070.09|1074.24|1071.84|1074.99|1072.59|1070|1067.6|0
1662482100000|2022-09-06 16:35:00|1073.99|1071.59|1072.99|1070.59|1074.24|1071.84|1070.25|1067.85|0
1662482400000|2022-09-06 16:40:00|1072.24|1069.84|1065.51|1063.11|1076.73|1074.33|1065.26|1062.86|0
1662482700000|2022-09-06 16:45:00|1065.76|1063.36|1066.75|1064.35|1069.75|1067.35|1064.76|1062.36|0
1662483000000|2022-09-06 16:50:00|1066.25|1063.85|1066.75|1064.35|1071.49|1069.09|1065.01|1062.61|0
1662483300000|2022-09-06 16:55:00|1066.25|1063.85|1067.25|1064.85|1068.5|1066.1|1063.26|1060.86|0
1662483600000|2022-09-06 17:00:00|1067.75|1065.35|1073.24|1070.84|1075.24|1072.84|1067|1064.6|0
1662483900000|2022-09-06 17:05:00|1072.99|1070.59|1085.72|1083.32|1085.72|1083.32|1072.99|1070.59|0
1662484200000|2022-09-06 17:10:00|1085.97|1083.57|1089.01|1086.61|1090.76|1088.36|1082.97|1080.57|0
1662484500000|2022-09-06 17:15:00|1089.26|1086.86|1086.52|1084.12|1091.89|1089.49|1085.52|1083.12|0
1662484800000|2022-09-06 17:20:00|1086.77|1084.37|1086.52|1084.12|1088.02|1085.62|1084.27|1081.87|0
1662485100000|2022-09-06 17:25:00|1087.02|1084.62|1088.52|1086.12|1089.26|1086.86|1085.77|1083.37|0
1662485400000|2022-09-06 17:30:00|1089.01|1086.61|1082.28|1079.88|1089.51|1087.11|1079.78|1077.38|0
1662485700000|2022-09-06 17:35:00|1082.53|1080.13|1081.03|1078.63|1085.77|1083.37|1080.78|1078.38|0
1662486000000|2022-09-06 17:40:00|1081.53|1079.13|1085.27|1082.87|1089.76|1087.36|1081.53|1079.13|0
1662486300000|2022-09-06 17:45:00|1085.02|1082.62|1088.76|1086.36|1089.76|1087.36|1081.78|1079.38|0
1662486600000|2022-09-06 17:50:00|1089.26|1086.86|1087.27|1084.87|1092.26|1089.86|1087.27|1084.87|0
1662486900000|2022-09-06 17:55:00|1087.52|1085.12|1079.53|1077.13|1087.52|1085.12|1079.53|1077.13|0
1662487200000|2022-09-06 18:00:00|1080.28|1077.88|1078.54|1076.14|1081.53|1079.13|1074.8|1072.4|0
1662487500000|2022-09-06 18:05:00|1078.79|1076.39|1077.92|1075.52|1081.28|1078.88|1076.79|1074.39|0
1662487800000|2022-09-06 18:10:00|1077.29|1074.89|1069.31|1066.91|1077.29|1074.89|1067.56|1065.16|0
1662488100000|2022-09-06 18:15:00|1069.06|1066.66|1069.81|1067.41|1071.3|1068.9|1066.81|1064.41|0
1662488400000|2022-09-06 18:20:00|1069.56|1067.16|1071.55|1069.15|1073.3|1070.9|1068.31|1065.91|0
1662488700000|2022-09-06 18:25:00|1070.8|1068.4|1073.18|1070.78|1074.3|1071.9|1069.81|1067.41|0
1662489000000|2022-09-06 18:30:00|1073.3|1070.9|1075.79|1073.39|1080.28|1077.88|1071.55|1069.15|0
1662489300000|2022-09-06 18:35:00|1075.54|1073.14|1073.8|1071.4|1078.54|1076.14|1071.05|1068.65|0
1662489600000|2022-09-06 18:40:00|1074.05|1071.65|1076.79|1074.39|1078.54|1076.14|1074.05|1071.65|0
1662489900000|2022-09-06 18:45:00|1077.54|1075.14|1075.54|1073.14|1081.03|1078.63|1075.29|1072.89|0
1662490200000|2022-09-06 18:50:00|1075.79|1073.39|1078.54|1076.14|1084.15|1081.75|1075.67|1073.27|0
1662490500000|2022-09-06 18:55:00|1078.42|1076.02|1079.53|1077.13|1081.78|1079.38|1074.3|1071.9|0
1662490800000|2022-09-06 19:00:00|1080.03|1077.63|1082.03|1079.63|1084.52|1082.12|1077.04|1074.64|0
1662491100000|2022-09-06 19:05:00|1081.78|1079.38|1072.05|1069.65|1082.78|1080.38|1071.55|1069.15|0
1662491400000|2022-09-06 19:10:00|1071.55|1069.15|1072.55|1070.15|1074.55|1072.15|1069.31|1066.91|0
1662491700000|2022-09-06 19:15:00|1073.05|1070.65|1073.3|1070.9|1073.55|1071.15|1066.32|1063.92|0
1662492000000|2022-09-06 19:20:00|1073.55|1071.15|1072.29|1069.89|1079.53|1077.13|1071.04|1068.64|0
1662492300000|2022-09-06 19:25:00|1072.53|1070.13|1074.53|1072.13|1075.03|1072.63|1070.04|1067.64|0
1662492600000|2022-09-06 19:30:00|1074.78|1072.38|1082.26|1079.86|1086.01|1083.61|1074.78|1072.38|0
1662492900000|2022-09-06 19:35:00|1082.51|1080.11|1082.51|1080.11|1083.76|1081.36|1079.52|1077.12|0
1662493200000|2022-09-06 19:40:00|1082.76|1080.36|1072.29|1069.89|1083.01|1080.61|1071.79|1069.39|0
1662493500000|2022-09-06 19:45:00|1073.28|1070.88|1074.28|1071.88|1079.02|1076.62|1071.29|1068.89|0
1662493800000|2022-09-06 19:50:00|1077.27|1074.87|1080.27|1077.87|1082.26|1079.86|1075.78|1073.38|0
1662494100000|2022-09-06 19:55:00|1080.77|1078.37|1074.53|1072.13|1086.75|1084.35|1074.53|1072.13|0
1662494400000|2022-09-06 20:00:00|1076.53|1074.13|1079.02|1076.62|1080.52|1078.12|1076.28|1073.88|0
1662494700000|2022-09-06 20:05:00|1078.77|1076.37|1081.02|1078.62|1081.27|1078.87|1078.52|1076.12|0
1662495000000|2022-09-06 20:10:00|1080.77|1078.37|1079.77|1077.37|1081.27|1078.87|1078.9|1076.5|0
1662495300000|2022-09-06 20:15:00|1080.72|1077.92|1078.22|1075.42|1080.97|1078.17|1078.22|1075.42|0
1662495600000|2022-09-06 20:20:00|1078.35|1075.55|1079.72|1076.92|1079.72|1076.92|1077.72|1074.92|0
1662495900000|2022-09-06 20:25:00|1079.97|1077.17|1080.97|1078.17|1081.71|1078.91|1079.72|1076.92|0
1662496200000|2022-09-06 20:30:00|1081.47|1078.67|1081.47|1078.67|1082.21|1079.41|1081.22|1078.42|0
1662496500000|2022-09-06 20:35:00|1081.22|1078.42|1081.1|1078.3|1081.47|1078.67|1080.72|1077.92|0
1662496800000|2022-09-06 20:40:00|1081.22|1078.42|1078.97|1076.17|1081.22|1078.42|1078.97|1076.17|0
1662497100000|2022-09-06 20:45:00|1079.22|1076.42|1078.47|1075.67|1079.72|1076.92|1078.47|1075.67|0
1662497400000|2022-09-06 20:50:00|1078.22|1075.42|1079.72|1076.92|1079.85|1077.05|1078.22|1075.42|0
1662497700000|2022-09-06 20:55:00|1079.6|1076.8|1078.1|1075.3|1079.72|1076.92|1077.47|1074.67|0
1662498000000|2022-09-06 21:00:00|1077.77|1074.97|1078.03|1075.23|1078.17|1075.37|1077.37|1074.57|0
1662498300000|2022-09-06 21:05:00|1077.92|1075.12|1078.5|1075.7|1078.68|1075.88|1077.85|1075.05|0
1662498600000|2022-09-06 21:10:00|1078.53|1075.73|1078.64|1075.84|1079.01|1076.21|1078.5|1075.7|0
1662498900000|2022-09-06 21:15:00|1078.86|1076.06|1078.35|1075.55|1078.86|1076.06|1078.35|1075.55|0
1662499200000|2022-09-06 21:20:00|1078.57|1075.77|1079.37|1076.57|1079.48|1076.68|1078.35|1075.55|0
1662499500000|2022-09-06 21:25:00|1078.75|1075.95|1078.9|1076.1|1079.04|1076.24|1078.71|1075.91|0
1662499800000|2022-09-06 21:30:00|1079.04|1076.24|1079.01|1076.21|1079.04|1076.24|1079.01|1076.21|0
1662500100000|2022-09-06 21:35:00|1078.82|1076.02|1079.01|1076.21|1079.12|1076.32|1078.82|1076.02|0
1662500400000|2022-09-06 21:40:00|1078.97|1076.17|1079.04|1076.24|1079.04|1076.24|1078.9|1076.1|0
1662500700000|2022-09-06 21:45:00|1079.23|1076.43|1079.41|1076.61|1079.41|1076.61|1079.23|1076.43|0
1662501000000|2022-09-06 21:50:00|1079.3|1076.5|1079.26|1076.46|1079.3|1076.5|1079.26|1076.46|0
1662501300000|2022-09-06 21:55:00|1079.23|1076.43|1078.97|1076.17|1079.26|1076.46|1078.93|1076.13|0
1662501600000|2022-09-06 22:00:00|1078.35|1075.55|1077.72|1074.92|1080.22|1077.42|1077.72|1074.92|0
1662501900000|2022-09-06 22:05:00|1077.47|1074.67|1077.72|1074.92|1079.22|1076.42|1077.47|1074.67|0
1662502200000|2022-09-06 22:10:00|1077.47|1074.67|1075.73|1072.93|1077.47|1074.67|1075.11|1072.31|0
1662502500000|2022-09-06 22:15:00|1075.48|1072.68|1075.61|1072.81|1077.47|1074.67|1075.48|1072.68|0
1662502800000|2022-09-06 22:20:00|1075.73|1072.93|1076.72|1073.92|1076.72|1073.92|1075.48|1072.68|0
1662503100000|2022-09-06 22:25:00|1076.85|1074.05|1075.98|1073.18|1076.97|1074.17|1075.98|1073.18|0
1662503400000|2022-09-06 22:30:00|1075.86|1073.06|1077.22|1074.42|1077.22|1074.42|1075.36|1072.56|0
1662503700000|2022-09-06 22:35:00|1077.47|1074.67|1077.47|1074.67|1078.22|1075.42|1076.85|1074.05|0
1662504000000|2022-09-06 22:40:00|1077.72|1074.92|1076.72|1073.92|1077.72|1074.92|1076.47|1073.67|0
1662504300000|2022-09-06 22:45:00|1077.22|1074.42|1075.98|1073.18|1077.47|1074.67|1075.98|1073.18|0
1662504600000|2022-09-06 22:50:00|1076.11|1073.31|1076.97|1074.17|1077.72|1074.92|1075.73|1072.93|0
1662504900000|2022-09-06 22:55:00|1076.85|1074.05|1076.97|1074.17|1076.97|1074.17|1075.98|1073.18|0
1662505200000|2022-09-06 23:00:00|1076.72|1073.92|1077.97|1075.17|1077.97|1075.17|1076.23|1073.43|0
1662505500000|2022-09-06 23:05:00|1078.1|1075.3|1080.97|1078.17|1081.46|1078.66|1077.85|1075.05|0
1662505800000|2022-09-06 23:10:00|1080.85|1078.05|1080.97|1078.17|1082.21|1079.41|1080.85|1078.05|0
1662506100000|2022-09-06 23:15:00|1080.72|1077.92|1080.47|1077.67|1080.72|1077.92|1079.47|1076.67|0
1662506400000|2022-09-06 23:20:00|1080.22|1077.42|1078.97|1076.17|1080.47|1077.67|1078.72|1075.92|0
1662506700000|2022-09-06 23:25:00|1078.72|1075.92|1080.22|1077.42|1080.22|1077.42|1078.22|1075.42|0
1662507000000|2022-09-06 23:30:00|1079.97|1077.17|1079.22|1076.42|1080.22|1077.42|1078.1|1075.3|0
1662507300000|2022-09-06 23:35:00|1078.72|1075.92|1078.72|1075.92|1078.97|1076.17|1077.97|1075.17|0
1662507600000|2022-09-06 23:40:00|1078.97|1076.17|1077.72|1074.92|1078.97|1076.17|1077.22|1074.42|0
1662507900000|2022-09-06 23:45:00|1077.97|1075.17|1079.35|1076.55|1080.47|1077.67|1077.72|1074.92|0
1662508200000|2022-09-06 23:50:00|1079.47|1076.67|1080.47|1077.67|1081.09|1078.29|1078.97|1076.17|0
1662508500000|2022-09-06 23:55:00|1080.72|1077.92|1080.47|1077.67|1081.46|1078.66|1079.72|1076.92|0
1662508800000|2022-09-07 00:00:00|1080.96|1078.16|1081.71|1078.91|1085.71|1082.91|1079.47|1076.67|0
1662509100000|2022-09-07 00:05:00|1081.96|1079.16|1078.97|1076.17|1082.21|1079.41|1078.72|1075.92|0
1662509400000|2022-09-07 00:10:00|1079.22|1076.42|1082.71|1079.91|1083.96|1081.16|1079.22|1076.42|0
1662509700000|2022-09-07 00:15:00|1083.09|1080.29|1095.19|1092.39|1095.94|1093.14|1082.96|1080.16|0
1662510000000|2022-09-07 00:20:00|1094.94|1092.14|1100.93|1098.13|1102.81|1100.01|1094.19|1091.39|0
1662510300000|2022-09-07 00:25:00|1101.18|1098.38|1098.19|1095.39|1101.18|1098.38|1097.94|1095.14|0
1662510600000|2022-09-07 00:30:00|1097.94|1095.14|1100.43|1097.63|1102.43|1099.63|1096.69|1093.89|0
1662510900000|2022-09-07 00:35:00|1100.18|1097.38|1099.93|1097.13|1102.43|1099.63|1099.19|1096.39|0
1662511200000|2022-09-07 00:40:00|1099.68|1096.88|1101.94|1099.14|1102.19|1099.39|1099.44|1096.64|0
1662511500000|2022-09-07 00:45:00|1101.82|1099.02|1099.44|1096.64|1102.19|1099.39|1098.44|1095.64|0
1662511800000|2022-09-07 00:50:00|1099.19|1096.39|1097.57|1094.77|1100.19|1097.39|1096.95|1094.15|0
1662512100000|2022-09-07 00:55:00|1097.69|1094.89|1096.83|1094.03|1098.94|1096.14|1095.7|1092.9|0
1662512400000|2022-09-07 01:00:00|1096.95|1094.15|1101.32|1098.52|1101.94|1099.14|1096.7|1093.9|0
1662512700000|2022-09-07 01:05:00|1101.44|1098.64|1100.69|1097.89|1101.69|1098.89|1099.44|1096.64|0
1662513000000|2022-09-07 01:10:00|1101.07|1098.27|1098.19|1095.39|1101.19|1098.39|1097.94|1095.14|0
1662513300000|2022-09-07 01:15:00|1098.44|1095.64|1098.69|1095.89|1100.19|1097.39|1096.7|1093.9|0
1662513600000|2022-09-07 01:20:00|1098.94|1096.14|1098.44|1095.64|1099.19|1096.39|1096.7|1093.9|0
1662513900000|2022-09-07 01:25:00|1098.57|1095.77|1097.69|1094.89|1098.94|1096.14|1096.2|1093.4|0
1662514200000|2022-09-07 01:30:00|1097.82|1095.02|1095.2|1092.4|1099.94|1097.14|1095.2|1092.4|0
1662514500000|2022-09-07 01:35:00|1095.45|1092.65|1096.33|1093.53|1099.19|1096.39|1095.45|1092.65|0
1662514800000|2022-09-07 01:40:00|1095.95|1093.15|1097.44|1094.64|1097.94|1095.14|1095.95|1093.15|0
1662515100000|2022-09-07 01:45:00|1097.19|1094.39|1093.2|1090.4|1098.19|1095.39|1092.95|1090.15|0
1662515400000|2022-09-07 01:50:00|1093.08|1090.28|1093.2|1090.4|1094.2|1091.4|1092.2|1089.4|0
1662515700000|2022-09-07 01:55:00|1093.45|1090.65|1093.95|1091.15|1094.2|1091.4|1092.95|1090.15|0
1662516000000|2022-09-07 02:00:00|1094.2|1091.4|1093.95|1091.15|1094.7|1091.9|1093.7|1090.9|0
1662516300000|2022-09-07 02:05:00|1094.2|1091.4|1093.45|1090.65|1094.7|1091.9|1092.95|1090.15|0
1662516600000|2022-09-07 02:10:00|1093.2|1090.4|1095.45|1092.65|1096.45|1093.65|1093.2|1090.4|0
1662516900000|2022-09-07 02:15:00|1095.7|1092.9|1096.33|1093.53|1096.7|1093.9|1095.2|1092.4|0
1662517200000|2022-09-07 02:20:00|1096.2|1093.4|1094.7|1091.9|1096.45|1093.65|1094.33|1091.53|0
1662517500000|2022-09-07 02:25:00|1095.2|1092.4|1092.2|1089.4|1095.2|1092.4|1091.95|1089.15|0
1662517800000|2022-09-07 02:30:00|1091.95|1089.15|1089.96|1087.16|1091.95|1089.15|1089.96|1087.16|0
1662518100000|2022-09-07 02:35:00|1090.21|1087.41|1092.95|1090.15|1093.45|1090.65|1089.09|1086.29|0
1662518400000|2022-09-07 02:40:00|1092.7|1089.9|1093.2|1090.4|1093.33|1090.53|1092.45|1089.65|0
1662518700000|2022-09-07 02:45:00|1093.08|1090.28|1091.95|1089.15|1093.45|1090.65|1091.7|1088.9|0
1662519000000|2022-09-07 02:50:00|1091.46|1088.66|1095.45|1092.65|1095.45|1092.65|1091.21|1088.41|0
1662519300000|2022-09-07 02:55:00|1095.2|1092.4|1095.83|1093.03|1096.45|1093.65|1095.2|1092.4|0
1662519600000|2022-09-07 03:00:00|1095.7|1092.9|1095.7|1092.9|1096.7|1093.9|1094.95|1092.15|0
1662519900000|2022-09-07 03:05:00|1095.45|1092.65|1096.94|1094.14|1096.94|1094.14|1095.2|1092.4|0
1662520200000|2022-09-07 03:10:00|1096.82|1094.02|1097.32|1094.52|1098.69|1095.89|1096.82|1094.02|0
1662520500000|2022-09-07 03:15:00|1097.44|1094.64|1099.82|1097.02|1100.44|1097.64|1097.19|1094.39|0
1662520800000|2022-09-07 03:20:00|1099.69|1096.89|1098.69|1095.89|1100.19|1097.39|1098.69|1095.89|0
1662521100000|2022-09-07 03:25:00|1098.94|1096.14|1095.45|1092.65|1099.44|1096.64|1095.2|1092.4|0
1662521400000|2022-09-07 03:30:00|1095.95|1093.15|1096.94|1094.14|1098.19|1095.39|1095.7|1092.9|0
1662521700000|2022-09-07 03:35:00|1096.69|1093.89|1098.94|1096.14|1099.19|1096.39|1096.69|1093.89|0
1662522000000|2022-09-07 03:40:00|1098.69|1095.89|1098.07|1095.27|1098.69|1095.89|1097.44|1094.64|0
1662522300000|2022-09-07 03:45:00|1097.94|1095.14|1097.44|1094.64|1097.94|1095.14|1096.94|1094.14|0
1662522600000|2022-09-07 03:50:00|1097.69|1094.89|1094.45|1091.65|1098.44|1095.64|1094.2|1091.4|0
1662522900000|2022-09-07 03:55:00|1094.7|1091.9|1094.2|1091.4|1095.2|1092.4|1093.95|1091.15|0
1662523200000|2022-09-07 04:00:00|1093.95|1091.15|1096.45|1093.65|1096.45|1093.65|1093.95|1091.15|0
1662523500000|2022-09-07 04:05:00|1096.57|1093.77|1096.33|1093.53|1096.94|1094.14|1095.7|1092.9|0
1662523800000|2022-09-07 04:10:00|1096.2|1093.4|1096.45|1093.65|1096.69|1093.89|1095.7|1092.9|0
1662524100000|2022-09-07 04:15:00|1096.2|1093.4|1096.2|1093.4|1096.45|1093.65|1095.58|1092.78|0
1662524400000|2022-09-07 04:20:00|1096.45|1093.65|1097.44|1094.64|1097.69|1094.89|1095.95|1093.15|0
1662524700000|2022-09-07 04:25:00|1097.57|1094.77|1097.32|1094.52|1097.94|1095.14|1096.69|1093.89|0
1662525000000|2022-09-07 04:30:00|1097.44|1094.64|1094.95|1092.15|1097.44|1094.64|1094.7|1091.9|0
1662525300000|2022-09-07 04:35:00|1095.2|1092.4|1093.7|1090.9|1095.2|1092.4|1093.2|1090.4|0
1662525600000|2022-09-07 04:40:00|1093.45|1090.65|1093.7|1090.9|1094.45|1091.65|1093.45|1090.65|0
1662525900000|2022-09-07 04:45:00|1093.45|1090.65|1091.33|1088.53|1093.45|1090.65|1091.33|1088.53|0
1662526200000|2022-09-07 04:50:00|1091.21|1088.41|1090.09|1087.29|1091.45|1088.65|1088.71|1085.91|0
1662526500000|2022-09-07 04:55:00|1090.21|1087.41|1090.46|1087.66|1090.84|1088.04|1089.21|1086.41|0
1662526800000|2022-09-07 05:00:00|1090.21|1087.41|1090.21|1087.41|1091.45|1088.65|1088.96|1086.16|0
1662527100000|2022-09-07 05:05:00|1089.96|1087.16|1086.96|1084.16|1090.46|1087.66|1086.96|1084.16|0
1662527400000|2022-09-07 05:10:00|1087.21|1084.41|1086.71|1083.91|1087.46|1084.66|1085.72|1082.92|0
1662527700000|2022-09-07 05:15:00|1086.46|1083.66|1084.47|1081.67|1086.96|1084.16|1083.97|1081.17|0
1662528000000|2022-09-07 05:20:00|1084.72|1081.92|1084.47|1081.67|1085.97|1083.17|1083.97|1081.17|0
1662528300000|2022-09-07 05:25:00|1084.22|1081.42|1087.96|1085.16|1087.96|1085.16|1084.22|1081.42|0
1662528600000|2022-09-07 05:30:00|1087.84|1085.04|1088.46|1085.66|1088.96|1086.16|1086.96|1084.16|0
1662528900000|2022-09-07 05:35:00|1088.21|1085.41|1089.34|1086.54|1089.71|1086.91|1088.21|1085.41|0
1662529200000|2022-09-07 05:40:00|1089.21|1086.41|1087.21|1084.41|1089.46|1086.66|1086.96|1084.16|0
1662529500000|2022-09-07 05:45:00|1086.96|1084.16|1087.21|1084.41|1088.21|1085.41|1085.22|1082.42|0
1662529800000|2022-09-07 05:50:00|1087.46|1084.66|1087.21|1084.41|1088.71|1085.91|1087.09|1084.29|0
1662530100000|2022-09-07 05:55:00|1086.96|1084.16|1088.96|1086.16|1089.21|1086.41|1086.21|1083.41|0
1662530400000|2022-09-07 06:00:00|1088.71|1085.91|1093.08|1090.28|1093.45|1090.65|1086.84|1084.04|0
1662530700000|2022-09-07 06:05:00|1093.2|1090.4|1092.2|1089.4|1093.2|1090.4|1091.45|1088.65|0
1662531000000|2022-09-07 06:10:00|1092.7|1089.9|1086.96|1084.16|1092.7|1089.9|1086.71|1083.91|0
1662531300000|2022-09-07 06:15:00|1086.71|1083.91|1085.72|1082.92|1089.09|1086.29|1085.22|1082.42|0
1662531600000|2022-09-07 06:20:00|1085.47|1082.67|1082.85|1080.05|1085.6|1082.8|1081.47|1078.67|0
1662531900000|2022-09-07 06:25:00|1082.72|1079.92|1083.97|1081.17|1084.47|1081.67|1082.1|1079.3|0
1662532200000|2022-09-07 06:30:00|1083.6|1080.8|1083.97|1081.17|1086.46|1083.66|1083.47|1080.67|0
1662532500000|2022-09-07 06:35:00|1084.22|1081.42|1083.47|1080.67|1085.22|1082.42|1082.97|1080.17|0
1662532800000|2022-09-07 06:40:00|1083.35|1080.55|1082.35|1079.55|1083.47|1080.67|1081.22|1078.42|0
1662533100000|2022-09-07 06:45:00|1082.6|1079.8|1080.73|1077.93|1082.72|1079.92|1078.98|1076.18|0
1662533400000|2022-09-07 06:50:00|1080.98|1078.18|1082.97|1080.17|1082.97|1080.17|1079.98|1077.18|0
1662533700000|2022-09-07 06:55:00|1082.72|1079.92|1083.72|1080.92|1083.97|1081.17|1081.47|1078.67|0
1662534000000|2022-09-07 07:00:00|1081.72|1078.92|1083.22|1080.42|1083.47|1080.67|1078.48|1075.68|0
1662534300000|2022-09-07 07:05:00|1082.77|1080.37|1084.77|1082.37|1084.77|1082.37|1080.66|1078.26|0
1662534600000|2022-09-07 07:10:00|1084.4|1082|1085.76|1083.36|1086.64|1084.24|1081.77|1079.37|0
1662534900000|2022-09-07 07:15:00|1085.27|1082.87|1086.01|1083.61|1086.14|1083.74|1083.02|1080.62|0
1662535200000|2022-09-07 07:20:00|1085.52|1083.12|1088.01|1085.61|1088.01|1085.61|1082.77|1080.37|0
1662535500000|2022-09-07 07:25:00|1087.76|1085.36|1089.26|1086.86|1091.25|1088.85|1087.76|1085.36|0
1662535800000|2022-09-07 07:30:00|1089.51|1087.11|1086.01|1083.61|1092.38|1089.98|1086.01|1083.61|0
1662536100000|2022-09-07 07:35:00|1086.26|1083.86|1084.52|1082.12|1086.76|1084.36|1083.02|1080.62|0
1662536400000|2022-09-07 07:40:00|1084.4|1082|1082.02|1079.62|1084.77|1082.37|1081.77|1079.37|0
1662536700000|2022-09-07 07:45:00|1082.27|1079.87|1076.04|1073.64|1082.27|1079.87|1076.04|1073.64|0
1662537000000|2022-09-07 07:50:00|1076.53|1074.13|1077.53|1075.13|1079.03|1076.63|1076.04|1073.64|0
1662537300000|2022-09-07 07:55:00|1077.03|1074.63|1074.17|1071.77|1077.53|1075.13|1072.54|1070.14|0
1662537600000|2022-09-07 08:00:00|1074.04|1071.64|1068.68|1066.28|1075.67|1073.27|1068.68|1066.28|0
1662537900000|2022-09-07 08:05:00|1068.8|1066.4|1068.29|1065.89|1070.04|1067.64|1065.06|1062.66|0
1662538200000|2022-09-07 08:10:00|1068.54|1066.14|1072.03|1069.63|1072.28|1069.88|1068.42|1066.02|0
1662538500000|2022-09-07 08:15:00|1071.78|1069.38|1071.53|1069.13|1073.78|1071.38|1069.79|1067.39|0
1662538800000|2022-09-07 08:20:00|1071.28|1068.88|1071.91|1069.51|1073.53|1071.13|1070.78|1068.38|0
1662539100000|2022-09-07 08:25:00|1072.28|1069.88|1073.28|1070.88|1073.28|1070.88|1071.03|1068.63|0
1662539400000|2022-09-07 08:30:00|1073.03|1070.63|1071.28|1068.88|1073.28|1070.88|1070.78|1068.38|0
1662539700000|2022-09-07 08:35:00|1071.41|1069.01|1074.03|1071.63|1074.03|1071.63|1070.91|1068.51|0
1662540000000|2022-09-07 08:40:00|1074.28|1071.88|1073.03|1070.63|1075.03|1072.63|1072.78|1070.38|0
1662540300000|2022-09-07 08:45:00|1072.78|1070.38|1069.92|1067.52|1072.78|1070.38|1069.79|1067.39|0
1662540600000|2022-09-07 08:50:00|1070.04|1067.64|1068.42|1066.02|1072.03|1069.63|1067.29|1064.89|0
1662540900000|2022-09-07 08:55:00|1068.54|1066.14|1067.29|1064.89|1068.79|1066.39|1066.54|1064.14|0
1662541200000|2022-09-07 09:00:00|1067.04|1064.64|1073.28|1070.88|1073.28|1070.88|1067.04|1064.64|0
1662541500000|2022-09-07 09:05:00|1073.03|1070.63|1073.91|1071.51|1073.91|1071.51|1071.66|1069.26|0
1662541800000|2022-09-07 09:10:00|1074.03|1071.63|1073.41|1071.01|1074.78|1072.38|1072.28|1069.88|0
1662542100000|2022-09-07 09:15:00|1073.03|1070.63|1070.53|1068.13|1073.16|1070.76|1070.53|1068.13|0
1662542400000|2022-09-07 09:20:00|1070.29|1067.89|1072.53|1070.13|1073.03|1070.63|1069.42|1067.02|0
1662542700000|2022-09-07 09:25:00|1072.28|1069.88|1071.53|1069.13|1073.53|1071.13|1070.78|1068.38|0
1662543000000|2022-09-07 09:30:00|1071.28|1068.88|1071.78|1069.38|1073.28|1070.88|1071.28|1068.88|0
1662543300000|2022-09-07 09:35:00|1071.53|1069.13|1074.03|1071.63|1074.03|1071.63|1069.79|1067.39|0
1662543600000|2022-09-07 09:40:00|1074.16|1071.76|1070.78|1068.38|1074.16|1071.76|1070.04|1067.64|0
1662543900000|2022-09-07 09:45:00|1070.53|1068.13|1069.29|1066.89|1072.03|1069.63|1068.79|1066.39|0
1662544200000|2022-09-07 09:50:00|1069.79|1067.39|1070.29|1067.89|1070.78|1068.38|1069.17|1066.77|0
1662544500000|2022-09-07 09:55:00|1070.04|1067.64|1068.29|1065.89|1070.04|1067.64|1068.04|1065.64|0
1662544800000|2022-09-07 10:00:00|1068.17|1065.77|1070.78|1068.38|1071.03|1068.63|1067.42|1065.02|0
1662545100000|2022-09-07 10:05:00|1070.91|1068.51|1070.78|1068.38|1071.28|1068.88|1068.79|1066.39|0
1662545400000|2022-09-07 10:10:00|1070.66|1068.26|1071.53|1069.13|1072.53|1070.13|1070.29|1067.89|0
1662545700000|2022-09-07 10:15:00|1071.78|1069.38|1071.03|1068.63|1074.28|1071.88|1071.03|1068.63|0
1662546000000|2022-09-07 10:20:00|1071.28|1068.88|1069.79|1067.39|1072.53|1070.13|1069.04|1066.64|0
1662546300000|2022-09-07 10:25:00|1070.04|1067.64|1068.79|1066.39|1070.78|1068.38|1068.79|1066.39|0
1662546600000|2022-09-07 10:30:00|1069.04|1066.64|1071.03|1068.63|1071.03|1068.63|1068.79|1066.39|0
1662546900000|2022-09-07 10:35:00|1071.16|1068.76|1069.04|1066.64|1071.53|1069.13|1067.79|1065.39|0
1662547200000|2022-09-07 10:40:00|1068.54|1066.14|1069.79|1067.39|1071.03|1068.63|1068.54|1066.14|0
1662547500000|2022-09-07 10:45:00|1069.67|1067.27|1072.03|1069.63|1073.28|1070.88|1069.29|1066.89|0
1662547800000|2022-09-07 10:50:00|1071.91|1069.51|1069.54|1067.14|1072.03|1069.63|1069.04|1066.64|0
1662548100000|2022-09-07 10:55:00|1069.79|1067.39|1071.28|1068.88|1072.28|1069.88|1069.54|1067.14|0
1662548400000|2022-09-07 11:00:00|1070.91|1068.51|1071.53|1069.13|1072.16|1069.76|1070.66|1068.26|0
1662548700000|2022-09-07 11:05:00|1071.41|1069.01|1073.16|1070.76|1073.16|1070.76|1069.67|1067.27|0
1662549000000|2022-09-07 11:10:00|1073.03|1070.63|1070.53|1068.13|1073.03|1070.63|1070.53|1068.13|0
1662549300000|2022-09-07 11:15:00|1070.28|1067.88|1071.28|1068.88|1071.78|1069.38|1069.79|1067.39|0
1662549600000|2022-09-07 11:20:00|1071.53|1069.13|1068.79|1066.39|1071.78|1069.38|1068.79|1066.39|0
1662549900000|2022-09-07 11:25:00|1069.04|1066.64|1069.29|1066.89|1069.29|1066.89|1068.79|1066.39|0
1662550200000|2022-09-07 11:30:00|1069.04|1066.64|1070.78|1068.38|1071.78|1069.38|1068.79|1066.39|0
1662550500000|2022-09-07 11:35:00|1070.53|1068.13|1083.01|1080.61|1083.01|1080.61|1070.03|1067.63|0
1662550800000|2022-09-07 11:40:00|1083.26|1080.86|1077.3|1074.9|1084.78|1082.38|1077.3|1074.9|0
1662551100000|2022-09-07 11:45:00|1077.8|1075.4|1079.53|1077.13|1081.28|1078.88|1077.54|1075.14|0
1662551400000|2022-09-07 11:50:00|1079.91|1077.51|1077.79|1075.39|1081.78|1079.38|1077.79|1075.39|0
1662551700000|2022-09-07 11:55:00|1078.04|1075.64|1079.04|1076.64|1080.03|1077.63|1076.54|1074.14|0
1662552000000|2022-09-07 12:00:00|1078.79|1076.39|1077.79|1075.39|1079.28|1076.88|1076.67|1074.27|0
1662552300000|2022-09-07 12:05:00|1078.29|1075.89|1084.77|1082.37|1087.52|1085.12|1078.29|1075.89|0
1662552600000|2022-09-07 12:10:00|1085.02|1082.62|1088.02|1085.62|1090.02|1087.62|1085.02|1082.62|0
1662552900000|2022-09-07 12:15:00|1087.77|1085.37|1087.02|1084.62|1088.77|1086.37|1085.28|1082.88|0
1662553200000|2022-09-07 12:20:00|1087.52|1085.12|1087.27|1084.87|1089.02|1086.62|1085.03|1082.63|0
1662553500000|2022-09-07 12:25:00|1087.52|1085.12|1088.65|1086.25|1089.77|1087.37|1086.52|1084.12|0
1662553800000|2022-09-07 12:30:00|1088.15|1085.75|1084.91|1082.51|1089.02|1086.62|1084.78|1082.38|0
1662554100000|2022-09-07 12:35:00|1085.53|1083.13|1080.79|1078.39|1086.27|1083.87|1080.79|1078.39|0
1662554400000|2022-09-07 12:40:00|1080.54|1078.14|1081.66|1079.26|1081.78|1079.38|1079.79|1077.39|0
1662554700000|2022-09-07 12:45:00|1081.54|1079.14|1084.16|1081.76|1084.78|1082.38|1081.29|1078.89|0
1662555000000|2022-09-07 12:50:00|1084.03|1081.63|1088.27|1085.87|1088.77|1086.37|1083.03|1080.63|0
1662555300000|2022-09-07 12:55:00|1088.02|1085.62|1082.53|1080.13|1088.02|1085.62|1082.53|1080.13|0
1662555600000|2022-09-07 13:00:00|1082.78|1080.38|1083.03|1080.63|1084.28|1081.88|1081.78|1079.38|0
1662555900000|2022-09-07 13:05:00|1083.28|1080.88|1081.78|1079.38|1083.28|1080.88|1080.29|1077.89|0
1662556200000|2022-09-07 13:10:00|1081.53|1079.13|1082.03|1079.63|1085.53|1083.13|1080.29|1077.89|0
1662556500000|2022-09-07 13:15:00|1081.78|1079.38|1078.29|1075.89|1082.03|1079.63|1078.04|1075.64|0
1662556800000|2022-09-07 13:20:00|1078.54|1076.14|1078.54|1076.14|1079.54|1077.14|1077.05|1074.65|0
1662557100000|2022-09-07 13:25:00|1078.29|1075.89|1079.54|1077.14|1081.29|1078.89|1078.29|1075.89|0
1662557400000|2022-09-07 13:30:00|1079.79|1077.39|1073.3|1070.9|1081.53|1079.13|1073.3|1070.9|0
1662557700000|2022-09-07 13:35:00|1072.81|1070.41|1061.83|1059.43|1073.8|1071.4|1061.09|1058.69|0
1662558000000|2022-09-07 13:40:00|1062.33|1059.93|1061.04|1058.64|1064.08|1061.68|1057.1|1054.7|0
1662558300000|2022-09-07 13:45:00|1060.05|1057.65|1059.05|1056.65|1061.04|1058.64|1056.55|1054.15|0
1662558600000|2022-09-07 13:50:00|1059.3|1056.9|1064.77|1062.37|1068.01|1065.61|1058.05|1055.65|0
1662558900000|2022-09-07 13:55:00|1065.52|1063.12|1066.27|1063.87|1068.01|1065.61|1059.53|1057.13|0
1662559200000|2022-09-07 14:00:00|1067.76|1065.36|1062.28|1059.88|1074.5|1072.1|1061.28|1058.88|0
1662559500000|2022-09-07 14:05:00|1062.53|1060.13|1066.02|1063.62|1069.26|1066.86|1060.53|1058.13|0
1662559800000|2022-09-07 14:10:00|1065.52|1063.12|1072.75|1070.35|1073|1070.6|1063.52|1061.12|0
1662560100000|2022-09-07 14:15:00|1072.5|1070.1|1067.02|1064.62|1075.5|1073.1|1065.77|1063.37|0
1662560400000|2022-09-07 14:20:00|1066.77|1064.37|1067.76|1065.36|1069.01|1066.61|1064.02|1061.62|0
1662560700000|2022-09-07 14:25:00|1068.26|1065.86|1060.28|1057.88|1070.01|1067.61|1059.78|1057.38|0
1662561000000|2022-09-07 14:30:00|1058.04|1055.64|1056.29|1053.89|1058.04|1055.64|1050.05|1047.65|0
1662561300000|2022-09-07 14:35:00|1056.04|1053.64|1057.29|1054.89|1059.28|1056.88|1053.3|1050.9|0
1662561600000|2022-09-07 14:40:00|1057.04|1054.64|1058.53|1056.13|1062.03|1059.63|1054.29|1051.89|0
1662561900000|2022-09-07 14:45:00|1058.29|1055.89|1059.28|1056.88|1061.03|1058.63|1057.29|1054.89|0
1662562200000|2022-09-07 14:50:00|1059.53|1057.13|1054.54|1052.14|1060.28|1057.88|1052.55|1050.15|0
1662562500000|2022-09-07 14:55:00|1054.79|1052.39|1055.54|1053.14|1056.04|1053.64|1052.3|1049.9|0
1662562800000|2022-09-07 15:00:00|1055.79|1053.39|1049.81|1047.41|1060.03|1057.63|1049.31|1046.91|0
1662563100000|2022-09-07 15:05:00|1050.55|1048.15|1047.31|1044.91|1052.3|1049.9|1045.32|1042.92|0
1662563400000|2022-09-07 15:10:00|1047.06|1044.66|1041.58|1039.18|1047.31|1044.91|1038.83|1036.43|0
1662563700000|2022-09-07 15:15:00|1041.83|1039.43|1043.01|1040.61|1044.57|1042.17|1040.83|1038.43|0
1662564000000|2022-09-07 15:20:00|1043.26|1040.86|1041.26|1038.86|1044.26|1041.86|1040.02|1037.62|0
1662564300000|2022-09-07 15:25:00|1041.51|1039.11|1044.76|1042.36|1045.01|1042.61|1040.02|1037.62|0
1662564600000|2022-09-07 15:30:00|1043.76|1041.36|1046.75|1044.35|1048|1045.6|1040.52|1038.12|0
1662564900000|2022-09-07 15:35:00|1046|1043.6|1044.51|1042.11|1046.25|1043.85|1042.26|1039.86|0
1662565200000|2022-09-07 15:40:00|1044.76|1042.36|1048|1045.6|1049|1046.6|1042.76|1040.36|0
1662565500000|2022-09-07 15:45:00|1047.75|1045.35|1043.51|1041.11|1048|1045.6|1042.26|1039.86|0
1662565800000|2022-09-07 15:50:00|1043.26|1040.86|1041.01|1038.61|1044.01|1041.61|1040.77|1038.37|0
1662566100000|2022-09-07 15:55:00|1040.77|1038.37|1044.01|1041.61|1044.51|1042.11|1039.27|1036.87|0
1662566400000|2022-09-07 16:00:00|1043.51|1041.11|1043.51|1041.11|1044.26|1041.86|1041.26|1038.86|0
1662566700000|2022-09-07 16:05:00|1043.76|1041.36|1041.64|1039.24|1048|1045.6|1041.64|1039.24|0
1662567000000|2022-09-07 16:10:00|1042.01|1039.61|1045.75|1043.35|1046.5|1044.1|1041.51|1039.11|0
1662567300000|2022-09-07 16:15:00|1046|1043.6|1049.75|1047.35|1050.25|1047.85|1045.01|1042.61|0
1662567600000|2022-09-07 16:20:00|1050|1047.6|1052.99|1050.59|1055.24|1052.84|1049|1046.6|0
1662567900000|2022-09-07 16:25:00|1053.49|1051.09|1049|1046.6|1054.24|1051.84|1048.25|1045.85|0
1662568200000|2022-09-07 16:30:00|1049.5|1047.1|1048|1045.6|1052.49|1050.09|1047.75|1045.35|0
1662568500000|2022-09-07 16:35:00|1047.5|1045.1|1041.51|1039.11|1049.75|1047.35|1041.51|1039.11|0
1662568800000|2022-09-07 16:40:00|1041.26|1038.86|1035.53|1033.13|1042.51|1040.11|1032.53|1030.13|0
1662569100000|2022-09-07 16:45:00|1034.79|1032.39|1035.53|1033.13|1037.03|1034.63|1033.54|1031.14|0
1662569400000|2022-09-07 16:50:00|1035.78|1033.38|1037.78|1035.38|1038.28|1035.88|1035.03|1032.63|0
1662569700000|2022-09-07 16:55:00|1038.28|1035.88|1036.53|1034.13|1040.77|1038.37|1036.53|1034.13|0
1662570000000|2022-09-07 17:00:00|1036.78|1034.38|1030.79|1028.39|1037.53|1035.13|1029.8|1027.4|0
1662570300000|2022-09-07 17:05:00|1031.29|1028.89|1031.79|1029.39|1033.54|1031.14|1029.8|1027.4|0
1662570600000|2022-09-07 17:10:00|1032.04|1029.64|1032.79|1030.39|1034.54|1032.14|1031.29|1028.89|0
1662570900000|2022-09-07 17:15:00|1032.29|1029.89|1035.03|1032.63|1036.03|1033.63|1031.29|1028.89|0
1662571200000|2022-09-07 17:20:00|1035.53|1033.13|1034.54|1032.14|1036.03|1033.63|1031.04|1028.64|0
1662571500000|2022-09-07 17:25:00|1034.29|1031.89|1037.03|1034.63|1038.03|1035.63|1034.29|1031.89|0
1662571800000|2022-09-07 17:30:00|1036.78|1034.38|1031.92|1029.52|1037.53|1035.13|1031.54|1029.14|0
1662572100000|2022-09-07 17:35:00|1032.29|1029.89|1028.3|1025.9|1033.04|1030.64|1027.3|1024.9|0
1662572400000|2022-09-07 17:40:00|1028.55|1026.15|1021.32|1018.92|1028.55|1026.15|1020.82|1018.42|0
1662572700000|2022-09-07 17:45:00|1021.57|1019.17|1019.82|1017.42|1023.81|1021.41|1019.82|1017.42|0
1662573000000|2022-09-07 17:50:00|1020.07|1017.67|1018.33|1015.93|1020.82|1018.42|1017.83|1015.43|0
1662573300000|2022-09-07 17:55:00|1017.83|1015.43|1019.32|1016.92|1021.07|1018.67|1017.83|1015.43|0
1662573600000|2022-09-07 18:00:00|1019.07|1016.67|1008.6|1006.2|1020.07|1017.67|1008.35|1005.95|0
1662573900000|2022-09-07 18:05:00|1008.35|1005.95|1014.31|1011.91|1015.31|1012.91|1008.11|1005.71|0
1662574200000|2022-09-07 18:10:00|1014.81|1012.41|1013.56|1011.16|1016.31|1013.91|1013.06|1010.66|0
1662574500000|2022-09-07 18:15:00|1013.81|1011.41|1020.55|1018.15|1020.79|1018.39|1012.32|1009.92|0
1662574800000|2022-09-07 18:20:00|1020.3|1017.9|1019.3|1016.9|1021.54|1019.14|1018.8|1016.4|0
1662575100000|2022-09-07 18:25:00|1018.8|1016.4|1012.06|1009.66|1019.3|1016.9|1012.06|1009.66|0
1662575400000|2022-09-07 18:30:00|1011.81|1009.41|1009.07|1006.67|1014.56|1012.16|1009.07|1006.67|0
1662575700000|2022-09-07 18:35:00|1009.32|1006.92|1010.07|1007.67|1011.06|1008.66|1007.57|1005.17|0
1662576000000|2022-09-07 18:40:00|1010.32|1007.92|1009.2|1006.8|1010.32|1007.92|1006.83|1004.43|0
1662576300000|2022-09-07 18:45:00|1009.07|1006.67|1007.32|1004.92|1010.07|1007.67|1007.32|1004.92|0
1662576600000|2022-09-07 18:50:00|1007.57|1005.17|1006.83|1004.43|1011.31|1008.91|1006.08|1003.68|0
1662576900000|2022-09-07 18:55:00|1006.96|1004.56|1005.59|1003.19|1008.32|1005.92|1004.58|1002.18|0
1662577200000|2022-09-07 19:00:00|1005.34|1002.94|1006.34|1003.94|1008.33|1005.93|1004.59|1002.19|0
1662577500000|2022-09-07 19:05:00|1005.84|1003.44|1002.35|999.95|1007.58|1005.18|1002.35|999.95|0
1662577800000|2022-09-07 19:10:00|1002.1|999.7|1003.34|1000.94|1005.59|1003.19|1002.1|999.7|0
1662578100000|2022-09-07 19:15:00|1003.1|1000.7|1005.59|1003.19|1006.83|1004.43|1000.35|997.95|0
1662578400000|2022-09-07 19:20:00|1005.84|1003.44|1003.34|1000.94|1007.33|1004.93|1002.85|1000.45|0
1662578700000|2022-09-07 19:25:00|1003.47|1001.07|998.86|996.46|1003.59|1001.19|997.86|995.46|0
1662579000000|2022-09-07 19:30:00|998.36|995.96|1000.6|998.2|1003.34|1000.94|998.36|995.96|0
1662579300000|2022-09-07 19:35:00|1001.1|998.7|1004.09|1001.69|1005.59|1003.19|1000.1|997.7|0
1662579600000|2022-09-07 19:40:00|1004.34|1001.94|1003.84|1001.44|1007.33|1004.93|1003.34|1000.94|0
1662579900000|2022-09-07 19:45:00|1004.09|1001.69|999.36|996.96|1004.84|1002.44|998.36|995.96|0
1662580200000|2022-09-07 19:50:00|999.61|997.21|1003.1|1000.7|1005.84|1003.44|999.61|997.21|0
1662580500000|2022-09-07 19:55:00|1003.59|1001.19|1005.59|1003.19|1009.33|1006.93|1003.59|1001.19|0
1662580800000|2022-09-07 20:00:00|1006.59|1004.19|1008.58|1006.18|1010.32|1007.92|1006.59|1004.19|0
1662581100000|2022-09-07 20:05:00|1007.83|1005.43|1008.58|1006.18|1010.57|1008.17|1007.83|1005.43|0
1662581400000|2022-09-07 20:10:00|1009.33|1006.93|1009.83|1007.43|1010.08|1007.68|1008.08|1005.68|0
1662581700000|2022-09-07 20:15:00|1009.03|1006.23|1007.03|1004.23|1009.03|1006.23|1007.03|1004.23|0
1662582000000|2022-09-07 20:20:00|1006.79|1003.99|1006.29|1003.49|1006.79|1003.99|1005.79|1002.99|0
1662582300000|2022-09-07 20:25:00|1006.17|1003.37|1006.29|1003.49|1006.29|1003.49|1005.04|1002.24|0
1662582600000|2022-09-07 20:30:00|1006.04|1003.24|1006.29|1003.49|1006.78|1003.98|1005.54|1002.74|0
1662582900000|2022-09-07 20:35:00|1006.04|1003.24|1005.79|1002.99|1006.29|1003.49|1005.79|1002.99|0
1662583200000|2022-09-07 20:40:00|1005.92|1003.12|1006.54|1003.74|1006.78|1003.98|1005.79|1002.99|0
1662583500000|2022-09-07 20:45:00|1006.78|1003.98|1006.54|1003.74|1006.78|1003.98|1006.04|1003.24|0
1662583800000|2022-09-07 20:50:00|1006.29|1003.49|1006.78|1003.98|1006.78|1003.98|1006.04|1003.24|0
1662584100000|2022-09-07 20:55:00|1006.54|1003.74|1007.91|1005.11|1007.91|1005.11|1006.54|1003.74|0
1662584400000|2022-09-07 21:00:00|1007.45|1004.65|1007.34|1004.54|1008.18|1005.38|1007.34|1004.54|0
1662584700000|2022-09-07 21:05:00|1007.42|1004.62|1006.6|1003.8|1007.53|1004.73|1006.52|1003.72|0
1662585000000|2022-09-07 21:10:00|1006.56|1003.76|1006.38|1003.58|1006.56|1003.76|1006.38|1003.58|0
1662585300000|2022-09-07 21:15:00|1006.12|1003.32|1006.41|1003.61|1006.41|1003.61|1006.12|1003.32|0
1662585600000|2022-09-07 21:20:00|1006.3|1003.5|1006.41|1003.61|1006.52|1003.72|1006.27|1003.47|0
1662585900000|2022-09-07 21:25:00|1006.49|1003.69|1006.12|1003.32|1006.49|1003.69|1006.12|1003.32|0
1662586200000|2022-09-07 21:30:00|1006.08|1003.28|1006.3|1003.5|1006.41|1003.61|1006.08|1003.28|0
1662586500000|2022-09-07 21:35:00|1006.27|1003.47|1006.34|1003.54|1006.62|1003.82|1006.27|1003.47|0
1662586800000|2022-09-07 21:40:00|1006.38|1003.58|1006.34|1003.54|1006.41|1003.61|1006.23|1003.43|0
1662587100000|2022-09-07 21:45:00|1006.3|1003.5|1006.62|1003.82|1006.7|1003.9|1006.27|1003.47|0
1662587400000|2022-09-07 21:50:00|1006.45|1003.65|1006.5|1003.7|1006.76|1003.96|1006.16|1003.36|0
1662587700000|2022-09-07 21:55:00|1006.47|1003.67|1006.37|1003.57|1006.54|1003.74|1006.18|1003.38|0
1662588000000|2022-09-07 22:00:00|1006.66|1003.86|1003.54|1000.74|1006.66|1003.86|1002.55|999.75|0
1662588300000|2022-09-07 22:05:00|1003.67|1000.87|1002.05|999.25|1003.67|1000.87|1002.05|999.25|0
1662588600000|2022-09-07 22:10:00|1002.3|999.5|1003.04|1000.24|1003.04|1000.24|1002.05|999.25|0
1662588900000|2022-09-07 22:15:00|1003.17|1000.37|1003.67|1000.87|1004.04|1001.24|1002.68|999.88|0
1662589200000|2022-09-07 22:20:00|1003.79|1000.99|1003.29|1000.49|1004.04|1001.24|1003.04|1000.24|0
1662589500000|2022-09-07 22:25:00|1003.54|1000.74|1004.04|1001.24|1004.29|1001.49|1003.29|1000.49|0
1662589800000|2022-09-07 22:30:00|1003.79|1000.99|1004.79|1001.99|1004.79|1001.99|1003.79|1000.99|0
1662590100000|2022-09-07 22:35:00|1005.04|1002.24|1006.04|1003.24|1006.53|1003.73|1005.04|1002.24|0
1662590400000|2022-09-07 22:40:00|1006.53|1003.73|1006.53|1003.73|1006.78|1003.98|1006.04|1003.24|0
1662590700000|2022-09-07 22:45:00|1006.78|1003.98|1007.28|1004.48|1007.66|1004.86|1006.78|1003.98|0
1662591000000|2022-09-07 22:50:00|1007.16|1004.36|1007.03|1004.23|1007.28|1004.48|1006.78|1003.98|0
1662591300000|2022-09-07 22:55:00|1006.91|1004.11|1005.29|1002.49|1007.28|1004.48|1005.29|1002.49|0
1662591600000|2022-09-07 23:00:00|1005.54|1002.74|1007.03|1004.23|1007.28|1004.48|1005.42|1002.62|0
1662591900000|2022-09-07 23:05:00|1007.16|1004.36|1006.28|1003.48|1007.28|1004.48|1006.28|1003.48|0
1662592200000|2022-09-07 23:10:00|1006.04|1003.24|1006.66|1003.86|1006.66|1003.86|1006.04|1003.24|0
1662592500000|2022-09-07 23:15:00|1006.53|1003.73|1006.28|1003.48|1006.53|1003.73|1003.79|1000.99|0
1662592800000|2022-09-07 23:20:00|1006.04|1003.24|1007.78|1004.98|1008.03|1005.23|1006.04|1003.24|0
1662593100000|2022-09-07 23:25:00|1007.66|1004.86|1008.03|1005.23|1008.03|1005.23|1007.53|1004.73|0
1662593400000|2022-09-07 23:30:00|1007.78|1004.98|1007.78|1004.98|1008.03|1005.23|1007.53|1004.73|0
1662593700000|2022-09-07 23:35:00|1009.03|1006.23|1008.78|1005.98|1009.53|1006.73|1008.53|1005.73|0
1662594000000|2022-09-07 23:40:00|1009.03|1006.23|1009.03|1006.23|1009.28|1006.48|1008.53|1005.73|0
1662594300000|2022-09-07 23:45:00|1009.28|1006.48|1008.53|1005.73|1009.28|1006.48|1008.28|1005.48|0
1662594600000|2022-09-07 23:50:00|1008.28|1005.48|1009.77|1006.97|1010.02|1007.22|1008.28|1005.48|0
1662594900000|2022-09-07 23:55:00|1009.53|1006.73|1009.16|1006.36|1009.77|1006.97|1009.03|1006.23|0
1662595200000|2022-09-08 00:00:00|1009.53|1006.73|1010.27|1007.47|1010.77|1007.97|1007.28|1004.48|0
1662595500000|2022-09-08 00:05:00|1010.4|1007.6|1010.15|1007.35|1010.77|1007.97|1009.03|1006.23|0
1662595800000|2022-09-08 00:10:00|1010.27|1007.47|1009.53|1006.73|1010.77|1007.97|1008.91|1006.11|0
1662596100000|2022-09-08 00:15:00|1009.41|1006.61|1004.29|1001.49|1009.41|1006.61|1002.54|999.74|0
1662596400000|2022-09-08 00:20:00|1004.54|1001.74|1005.04|1002.24|1005.29|1002.49|1001.8|999|0
1662596700000|2022-09-08 00:25:00|1005.29|1002.49|1004.54|1001.74|1005.54|1002.74|1004.04|1001.24|0
1662597000000|2022-09-08 00:30:00|1004.79|1001.99|1006.16|1003.36|1006.78|1003.98|1004.29|1001.49|0
1662597300000|2022-09-08 00:35:00|1006.03|1003.23|1005.04|1002.24|1007.28|1004.48|1005.04|1002.24|0
1662597600000|2022-09-08 00:40:00|1005.29|1002.49|1005.54|1002.74|1006.53|1003.73|1005.29|1002.49|0
1662597900000|2022-09-08 00:45:00|1005.79|1002.99|1006.03|1003.23|1006.53|1003.73|1005.29|1002.49|0
1662598200000|2022-09-08 00:50:00|1006.28|1003.48|1004.79|1001.99|1006.78|1003.98|1004.29|1001.49|0
1662598500000|2022-09-08 00:55:00|1004.54|1001.74|1004.54|1001.74|1005.04|1002.24|1003.54|1000.74|0
1662598800000|2022-09-08 01:00:00|1004.67|1001.87|1004.29|1001.49|1005.04|1002.24|1003.79|1000.99|0
1662599100000|2022-09-08 01:05:00|1004.54|1001.74|1001.3|998.5|1004.79|1001.99|1000.8|998|0
1662599400000|2022-09-08 01:10:00|1001.55|998.75|1001.05|998.25|1001.68|998.88|1000.8|998|0
1662599700000|2022-09-08 01:15:00|1001.3|998.5|1004.54|1001.74|1004.79|1001.99|1000.18|997.38|0
1662600000000|2022-09-08 01:20:00|1004.79|1001.99|1002.79|999.99|1005.04|1002.24|1002.29|999.49|0
1662600300000|2022-09-08 01:25:00|1002.92|1000.12|1002.05|999.25|1003.29|1000.49|1001.8|999|0
1662600600000|2022-09-08 01:30:00|1002.29|999.49|1003.04|1000.24|1003.29|1000.49|1001.8|999|0
1662600900000|2022-09-08 01:35:00|1002.79|999.99|1005.04|1002.24|1005.04|1002.24|1002.05|999.25|0
1662601200000|2022-09-08 01:40:00|1004.79|1001.99|1004.54|1001.74|1004.79|1001.99|1003.29|1000.49|0
1662601500000|2022-09-08 01:45:00|1004.42|1001.62|1004.04|1001.24|1004.42|1001.62|1003.54|1000.74|0
1662601800000|2022-09-08 01:50:00|1003.92|1001.12|1004.04|1001.24|1004.79|1001.99|1003.54|1000.74|0
1662602100000|2022-09-08 01:55:00|1004.17|1001.37|1004.54|1001.74|1004.79|1001.99|1004.04|1001.24|0
1662602400000|2022-09-08 02:00:00|1004.79|1001.99|1004.04|1001.24|1004.79|1001.99|1003.29|1000.49|0
1662602700000|2022-09-08 02:05:00|1004.29|1001.49|1004.29|1001.49|1004.54|1001.74|1003.54|1000.74|0
1662603000000|2022-09-08 02:10:00|1004.04|1001.24|1004.79|1001.99|1004.79|1001.99|1003.54|1000.74|0
1662603300000|2022-09-08 02:15:00|1004.54|1001.74|1004.04|1001.24|1005.29|1002.49|1004.04|1001.24|0
1662603600000|2022-09-08 02:20:00|1003.79|1000.99|1003.42|1000.62|1004.54|1001.74|1003.29|1000.49|0
1662603900000|2022-09-08 02:25:00|1003.54|1000.74|1004.54|1001.74|1004.54|1001.74|1003.17|1000.37|0
1662604200000|2022-09-08 02:30:00|1004.29|1001.49|1004.79|1001.99|1004.79|1001.99|1003.79|1000.99|0
1662604500000|2022-09-08 02:35:00|1005.04|1002.24|1007.03|1004.23|1007.53|1004.73|1004.79|1001.99|0
1662604800000|2022-09-08 02:40:00|1007.28|1004.48|1007.28|1004.48|1007.53|1004.73|1006.78|1003.98|0
1662605100000|2022-09-08 02:45:00|1007.03|1004.23|1007.53|1004.73|1008.53|1005.73|1006.78|1003.98|0
1662605400000|2022-09-08 02:50:00|1007.78|1004.98|1008.16|1005.36|1008.16|1005.36|1007.53|1004.73|0
1662605700000|2022-09-08 02:55:00|1008.03|1005.23|1008.78|1005.98|1008.78|1005.98|1007.53|1004.73|0
1662606000000|2022-09-08 03:00:00|1008.53|1005.73|1007.53|1004.73|1008.53|1005.73|1007.28|1004.48|0
1662606300000|2022-09-08 03:05:00|1007.66|1004.86|1006.28|1003.48|1008.03|1005.23|1006.03|1003.23|0
1662606600000|2022-09-08 03:10:00|1006.03|1003.23|1003.67|1000.87|1006.53|1003.73|1003.67|1000.87|0
1662606900000|2022-09-08 03:15:00|1003.79|1000.99|1004.04|1001.24|1005.29|1002.49|1003.54|1000.74|0
1662607200000|2022-09-08 03:20:00|1003.79|1000.99|1004.92|1002.12|1005.29|1002.49|1003.79|1000.99|0
1662607500000|2022-09-08 03:25:00|1004.54|1001.74|1006.53|1003.73|1006.53|1003.73|1004.54|1001.74|0
1662607800000|2022-09-08 03:30:00|1006.28|1003.48|1005.53|1002.73|1006.28|1003.48|1005.29|1002.49|0
1662608100000|2022-09-08 03:35:00|1005.41|1002.61|1006.41|1003.61|1006.53|1003.73|1004.54|1001.74|0
1662608400000|2022-09-08 03:40:00|1006.28|1003.48|1005.78|1002.98|1007.03|1004.23|1005.53|1002.73|0
1662608700000|2022-09-08 03:45:00|1005.91|1003.11|1006.53|1003.73|1007.03|1004.23|1005.78|1002.98|0
1662609000000|2022-09-08 03:50:00|1006.78|1003.98|1006.78|1003.98|1007.28|1004.48|1006.28|1003.48|0
1662609300000|2022-09-08 03:55:00|1006.53|1003.73|1006.28|1003.48|1006.78|1003.98|1005.28|1002.48|0
1662609600000|2022-09-08 04:00:00|1006.03|1003.23|1004.29|1001.49|1006.03|1003.23|1004.29|1001.49|0
1662609900000|2022-09-08 04:05:00|1004.54|1001.74|1004.29|1001.49|1005.53|1002.73|1004.29|1001.49|0
1662610200000|2022-09-08 04:10:00|1004.17|1001.37|1003.54|1000.74|1004.79|1001.99|1003.54|1000.74|0
1662610500000|2022-09-08 04:15:00|1003.42|1000.62|1004.54|1001.74|1004.79|1001.99|1003.29|1000.49|0
1662610800000|2022-09-08 04:20:00|1004.29|1001.49|1002.29|999.49|1004.29|1001.49|1002.29|999.49|0
1662611100000|2022-09-08 04:25:00|1002.54|999.74|1003.54|1000.74|1004.29|1001.49|1002.54|999.74|0
1662611400000|2022-09-08 04:30:00|1003.67|1000.87|1003.79|1000.99|1004.29|1001.49|1003.29|1000.49|0
1662611700000|2022-09-08 04:35:00|1004.04|1001.24|1003.04|1000.24|1004.04|1001.24|1002.79|999.99|0
1662612000000|2022-09-08 04:40:00|1002.79|999.99|1002.29|999.49|1003.04|1000.24|1001.79|998.99|0
1662612300000|2022-09-08 04:45:00|1002.54|999.74|1002.79|999.99|1003.04|1000.24|1002.04|999.24|0
1662612600000|2022-09-08 04:50:00|1003.04|1000.24|1002.79|999.99|1003.54|1000.74|1002.54|999.74|0
1662612900000|2022-09-08 04:55:00|1002.54|999.74|1001.79|998.99|1002.79|999.99|1001.55|998.75|0
1662613200000|2022-09-08 05:00:00|1001.55|998.75|1001.79|998.99|1002.04|999.24|1001.05|998.25|0
1662613500000|2022-09-08 05:05:00|1001.67|998.87|1001.05|998.25|1001.67|998.87|1000.3|997.5|0
1662613800000|2022-09-08 05:10:00|1001.18|998.38|1001.3|998.5|1001.79|998.99|1000.05|997.25|0
1662614100000|2022-09-08 05:15:00|1001.18|998.38|1000.05|997.25|1002.29|999.49|999.55|996.75|0
1662614400000|2022-09-08 05:20:00|1000.18|997.38|1001.05|998.25|1001.54|998.74|1000.05|997.25|0
1662614700000|2022-09-08 05:25:00|1001.3|998.5|1000.8|998|1001.3|998.5|1000.05|997.25|0
1662615000000|2022-09-08 05:30:00|1000.93|998.13|1001.79|998.99|1002.04|999.24|1000.3|997.5|0
1662615300000|2022-09-08 05:35:00|1001.54|998.74|1000.8|998|1001.79|998.99|1000.8|998|0
1662615600000|2022-09-08 05:40:00|1000.68|997.88|1003.04|1000.24|1003.17|1000.37|1000.55|997.75|0
1662615900000|2022-09-08 05:45:00|1003.17|1000.37|1002.04|999.24|1003.54|1000.74|1001.79|998.99|0
1662616200000|2022-09-08 05:50:00|1002.29|999.49|1002.79|999.99|1003.29|1000.49|1001.79|998.99|0
1662616500000|2022-09-08 05:55:00|1002.92|1000.12|1000.3|997.5|1003.29|1000.49|1000.05|997.25|0
1662616800000|2022-09-08 06:00:00|1001.05|998.25|998.05|995.25|1003.04|1000.24|997.56|994.76|0
1662617100000|2022-09-08 06:05:00|998.55|995.75|997.06|994.26|1001.05|998.25|997.06|994.26|0
1662617400000|2022-09-08 06:10:00|996.81|994.01|993.32|990.52|997.81|995.01|993.32|990.52|0
1662617700000|2022-09-08 06:15:00|993.57|990.77|992.32|989.52|993.57|990.77|991.08|988.28|0
1662618000000|2022-09-08 06:20:00|992.07|989.27|995.06|992.26|995.44|992.64|991.82|989.02|0
1662618300000|2022-09-08 06:25:00|995.31|992.51|995.81|993.01|996.06|993.26|994.57|991.77|0
1662618600000|2022-09-08 06:30:00|996.06|993.26|996.06|993.26|996.81|994.01|995.56|992.76|0
1662618900000|2022-09-08 06:35:00|996.19|993.39|998.8|996|1000.05|997.25|996.19|993.39|0
1662619200000|2022-09-08 06:40:00|998.55|995.75|997.81|995.01|999.55|996.75|997.81|995.01|0
1662619500000|2022-09-08 06:45:00|997.56|994.76|999.3|996.5|1000.05|997.25|997.31|994.51|0
1662619800000|2022-09-08 06:50:00|999.55|996.75|1000.05|997.25|1000.55|997.75|999.05|996.25|0
1662620100000|2022-09-08 06:55:00|1000.3|997.5|1000.55|997.75|1001.05|998.25|999.3|996.5|0
1662620400000|2022-09-08 07:00:00|1000.3|997.5|998.8|996|1002.04|999.24|997.8|995|0
1662620700000|2022-09-08 07:05:00|998.6|996.2|998.1|995.7|999.48|997.08|996.86|994.46|0
1662621000000|2022-09-08 07:10:00|997.11|994.71|998.35|995.95|1000.35|997.95|997.11|994.71|0
1662621300000|2022-09-08 07:15:00|998.6|996.2|1002.84|1000.44|1004.34|1001.94|998.35|995.95|0
1662621600000|2022-09-08 07:20:00|1003.34|1000.94|1007.08|1004.68|1010.07|1007.67|1003.34|1000.94|0
1662621900000|2022-09-08 07:25:00|1007.58|1005.18|1008.57|1006.17|1011.07|1008.67|1007.58|1005.18|0
1662622200000|2022-09-08 07:30:00|1008.82|1006.42|1011.57|1009.17|1014.06|1011.66|1008.82|1006.42|0
1662622500000|2022-09-08 07:35:00|1011.81|1009.41|1011.57|1009.17|1014.06|1011.66|1010.57|1008.17|0
1662622800000|2022-09-08 07:40:00|1011.07|1008.67|1010.32|1007.92|1013.31|1010.91|1009.82|1007.42|0
1662623100000|2022-09-08 07:45:00|1010.57|1008.17|1009.7|1007.3|1011.32|1008.92|1009.07|1006.67|0
1662623400000|2022-09-08 07:50:00|1009.82|1007.42|1014.06|1011.66|1015.8|1013.4|1009.82|1007.42|0
1662623700000|2022-09-08 07:55:00|1014.31|1011.91|1011.32|1008.92|1015.31|1012.91|1010.82|1008.42|0
1662624000000|2022-09-08 08:00:00|1011.56|1009.16|1014.81|1012.41|1016.55|1014.15|1011.56|1009.16|0
1662624300000|2022-09-08 08:05:00|1014.56|1012.16|1014.81|1012.41|1015.55|1013.15|1012.81|1010.41|0
1662624600000|2022-09-08 08:10:00|1015.06|1012.66|1010.82|1008.42|1015.06|1012.66|1010.82|1008.42|0
1662624900000|2022-09-08 08:15:00|1010.57|1008.17|1009.82|1007.42|1012.31|1009.91|1008.82|1006.42|0
1662625200000|2022-09-08 08:20:00|1009.57|1007.17|1012.56|1010.16|1013.19|1010.79|1008.82|1006.42|0
1662625500000|2022-09-08 08:25:00|1012.31|1009.91|1010.7|1008.3|1014.31|1011.91|1010.2|1007.8|0
1662625800000|2022-09-08 08:30:00|1010.82|1008.42|1012.06|1009.66|1012.56|1010.16|1010.07|1007.67|0
1662626100000|2022-09-08 08:35:00|1011.32|1008.92|1012.06|1009.66|1012.56|1010.16|1010.82|1008.42|0
1662626400000|2022-09-08 08:40:00|1011.2|1008.8|1009.32|1006.92|1012.31|1009.91|1009.07|1006.67|0
1662626700000|2022-09-08 08:45:00|1009.07|1006.67|1008.57|1006.17|1009.82|1007.42|1007.82|1005.42|0
1662627000000|2022-09-08 08:50:00|1008.32|1005.92|1007.82|1005.42|1009.57|1007.17|1007.58|1005.18|0
1662627300000|2022-09-08 08:55:00|1007.7|1005.3|1006.08|1003.68|1008.57|1006.17|1006.08|1003.68|0
1662627600000|2022-09-08 09:00:00|1006.33|1003.93|1005.33|1002.93|1007.08|1004.68|1005.33|1002.93|0
1662627900000|2022-09-08 09:05:00|1005.58|1003.18|1007.82|1005.42|1008.07|1005.67|1004.83|1002.43|0
1662628200000|2022-09-08 09:10:00|1007.95|1005.55|1008.82|1006.42|1008.82|1006.42|1007.33|1004.93|0
1662628500000|2022-09-08 09:15:00|1008.57|1006.17|1007.82|1005.42|1009.57|1007.17|1007.21|1004.81|0
1662628800000|2022-09-08 09:20:00|1007.7|1005.3|1008.07|1005.67|1008.82|1006.42|1006.83|1004.43|0
1662629100000|2022-09-08 09:25:00|1007.95|1005.55|1007.7|1005.3|1008.57|1006.17|1007.33|1004.93|0
1662629400000|2022-09-08 09:30:00|1007.95|1005.55|1009.07|1006.67|1010.82|1008.42|1007.95|1005.55|0
1662629700000|2022-09-08 09:35:00|1008.82|1006.42|1006.71|1004.31|1010.32|1007.92|1006.58|1004.18|0
1662630000000|2022-09-08 09:40:00|1006.58|1004.18|1009.07|1006.67|1009.07|1006.67|1006.21|1003.81|0
1662630300000|2022-09-08 09:45:00|1008.7|1006.3|1009.57|1007.17|1010.07|1007.67|1007.82|1005.42|0
1662630600000|2022-09-08 09:50:00|1009.82|1007.42|1008.82|1006.42|1010.57|1008.17|1008.07|1005.67|0
1662630900000|2022-09-08 09:55:00|1008.7|1006.3|1006.33|1003.93|1009.32|1006.92|1006.33|1003.93|0
1662631200000|2022-09-08 10:00:00|1006.58|1004.18|1007.57|1005.17|1007.57|1005.17|1005.08|1002.68|0
1662631500000|2022-09-08 10:05:00|1007.82|1005.42|1006.83|1004.43|1009.95|1007.55|1006.58|1004.18|0
1662631800000|2022-09-08 10:10:00|1006.58|1004.18|1007.33|1004.93|1008.57|1006.17|1006.33|1003.93|0
1662632100000|2022-09-08 10:15:00|1007.21|1004.81|1007.7|1005.3|1009.07|1006.67|1007.08|1004.68|0
1662632400000|2022-09-08 10:20:00|1007.57|1005.17|1006.08|1003.68|1008.82|1006.42|1006.08|1003.68|0
1662632700000|2022-09-08 10:25:00|1006.33|1003.93|1005.83|1003.43|1008.07|1005.67|1005.58|1003.18|0
1662633000000|2022-09-08 10:30:00|1006.08|1003.68|1005.33|1002.93|1006.58|1004.18|1005.08|1002.68|0
1662633300000|2022-09-08 10:35:00|1005.08|1002.68|1004.33|1001.93|1007.32|1004.92|1003.59|1001.19|0
1662633600000|2022-09-08 10:40:00|1004.58|1002.18|1003.59|1001.19|1005.83|1003.43|1003.47|1001.07|0
1662633900000|2022-09-08 10:45:00|1003.71|1001.31|1001.84|999.44|1004.08|1001.68|1000.1|997.7|0
1662634200000|2022-09-08 10:50:00|1001.59|999.19|1000.34|997.94|1002.09|999.69|999.98|997.58|0
1662634500000|2022-09-08 10:55:00|1000.84|998.44|1002.34|999.94|1002.97|1000.57|1000.59|998.19|0
1662634800000|2022-09-08 11:00:00|1002.09|999.69|999.35|996.95|1003.09|1000.69|999.1|996.7|0
1662635100000|2022-09-08 11:05:00|999.6|997.2|999.6|997.2|1002.09|999.69|999.6|997.2|0
1662635400000|2022-09-08 11:10:00|999.35|996.95|1000.59|998.19|1000.84|998.44|997.1|994.7|0
1662635700000|2022-09-08 11:15:00|1000.84|998.44|1002.84|1000.44|1003.09|1000.69|1000.84|998.44|0
1662636000000|2022-09-08 11:20:00|1002.59|1000.19|1003.83|1001.43|1004.33|1001.93|1002.09|999.69|0
1662636300000|2022-09-08 11:25:00|1003.58|1001.18|1002.84|1000.44|1004.83|1002.43|1002.84|1000.44|0
1662636600000|2022-09-08 11:30:00|1003.83|1001.43|1006.83|1004.43|1007.7|1005.3|1003.71|1001.31|0
1662636900000|2022-09-08 11:35:00|1006.58|1004.18|1005.58|1003.18|1008.82|1006.42|1005.33|1002.93|0
1662637200000|2022-09-08 11:40:00|1005.83|1003.43|1006.46|1004.06|1007.32|1004.92|1004.08|1001.68|0
1662637500000|2022-09-08 11:45:00|1006.83|1004.43|1009.07|1006.67|1009.07|1006.67|1006.58|1004.18|0
1662637800000|2022-09-08 11:50:00|1009.32|1006.92|1008.32|1005.92|1009.32|1006.92|1006.96|1004.56|0
1662638100000|2022-09-08 11:55:00|1008.57|1006.17|1006.58|1004.18|1008.82|1006.42|1006.33|1003.93|0
1662638400000|2022-09-08 12:00:00|1006.33|1003.93|1004.83|1002.43|1007.32|1004.92|1004.33|1001.93|0
1662638700000|2022-09-08 12:05:00|1004.58|1002.18|1003.71|1001.31|1005.08|1002.68|1003.09|1000.69|0
1662639000000|2022-09-08 12:10:00|1003.58|1001.18|1004.21|1001.81|1004.21|1001.81|1003.09|1000.69|0
1662639300000|2022-09-08 12:15:00|1004.08|1001.68|1010.8|1008.4|1011.68|1009.28|998.23|995.83|0
1662639600000|2022-09-08 12:20:00|1012.04|1009.64|1002.2|999.8|1012.04|1009.64|1002.07|999.67|0
1662639900000|2022-09-08 12:25:00|1002.07|999.67|1005.56|1003.16|1007.81|1005.41|1001.82|999.42|0
1662640200000|2022-09-08 12:30:00|1005.44|1003.04|1015.04|1012.64|1015.29|1012.89|1005.44|1003.04|0
1662640500000|2022-09-08 12:35:00|1014.29|1011.89|1013.79|1011.39|1015.04|1012.64|1011.8|1009.4|0
1662640800000|2022-09-08 12:40:00|1013.54|1011.14|1015.32|1012.92|1018.31|1015.91|1013.54|1011.14|0
1662641100000|2022-09-08 12:45:00|1015.57|1013.17|1013.08|1010.68|1016.82|1014.42|1011.08|1008.68|0
1662641400000|2022-09-08 12:50:00|1012.83|1010.43|1015.32|1012.92|1017.44|1015.04|1009.59|1007.19|0
1662641700000|2022-09-08 12:55:00|1015.82|1013.42|1022.3|1019.9|1023.3|1020.9|1015.82|1013.42|0
1662642000000|2022-09-08 13:00:00|1022.55|1020.15|1023.57|1021.17|1024.31|1021.91|1021.54|1019.14|0
1662642300000|2022-09-08 13:05:00|1023.07|1020.67|1026.31|1023.91|1027.94|1025.54|1022.32|1019.92|0
1662642600000|2022-09-08 13:10:00|1026.56|1024.16|1030.3|1027.9|1030.3|1027.9|1023.82|1021.42|0
1662642900000|2022-09-08 13:15:00|1030.05|1027.65|1026.56|1024.16|1031.8|1029.4|1026.06|1023.66|0
1662643200000|2022-09-08 13:20:00|1026.06|1023.66|1028.05|1025.65|1031.8|1029.4|1026.06|1023.66|0
1662643500000|2022-09-08 13:25:00|1028.3|1025.9|1031.8|1029.4|1032.29|1029.89|1027.56|1025.16|0
1662643800000|2022-09-08 13:30:00|1031.05|1028.65|1038.8|1036.4|1042.29|1039.89|1031.05|1028.65|0
1662644100000|2022-09-08 13:35:00|1039.29|1036.89|1034.56|1032.16|1041.79|1039.39|1033.06|1030.66|0
1662644400000|2022-09-08 13:40:00|1035.3|1032.9|1016.05|1013.65|1041.54|1039.14|1015.05|1012.65|0
1662644700000|2022-09-08 13:45:00|1016.8|1014.4|1017.05|1014.65|1023.53|1021.13|1013.31|1010.91|0
1662645000000|2022-09-08 13:50:00|1017.8|1015.4|1013.56|1011.16|1021.04|1018.64|1012.06|1009.66|0
1662645300000|2022-09-08 13:55:00|1013.81|1011.41|1011.81|1009.41|1015.3|1012.9|1007.57|1005.17|0
1662645600000|2022-09-08 14:00:00|1010.32|1007.92|1023.29|1020.89|1025.53|1023.13|1009.07|1006.67|0
1662645900000|2022-09-08 14:05:00|1024.04|1021.64|1015.56|1013.16|1024.54|1022.14|1012.32|1009.92|0
1662646200000|2022-09-08 14:10:00|1015.81|1013.41|1018.3|1015.9|1021.04|1018.64|1011.82|1009.42|0
1662646500000|2022-09-08 14:15:00|1017.05|1014.65|1002.84|1000.44|1021.04|1018.64|1002.34|999.94|0
1662646800000|2022-09-08 14:20:00|1003.59|1001.19|1009.32|1006.92|1010.07|1007.67|999.1|996.7|0
1662647100000|2022-09-08 14:25:00|1010.07|1007.67|1005.33|1002.93|1011.57|1009.17|1004.59|1002.19|0
1662647400000|2022-09-08 14:30:00|1005.08|1002.68|998.6|996.2|1008.32|1005.92|997.6|995.2|0
1662647700000|2022-09-08 14:35:00|998.35|995.95|992.86|990.46|1001.59|999.19|991.12|988.72|0
1662648000000|2022-09-08 14:40:00|992.61|990.21|989.87|987.47|995.11|992.71|988.88|986.48|0
1662648300000|2022-09-08 14:45:00|989.62|987.22|990.83|988.43|992.58|990.18|987.84|985.44|0
1662648600000|2022-09-08 14:50:00|991.08|988.68|989.58|987.18|994.57|992.17|988.84|986.44|0
1662648900000|2022-09-08 14:55:00|989.83|987.43|984.85|982.45|991.08|988.68|983.85|981.45|0
1662649200000|2022-09-08 15:00:00|984.6|982.2|980.66|978.26|985.35|982.95|978.41|976.01|0
1662649500000|2022-09-08 15:05:00|981.15|978.75|978.66|976.26|981.15|978.75|977.17|974.77|0
1662649800000|2022-09-08 15:10:00|978.41|976.01|977.92|975.52|981.9|979.5|977.42|975.02|0
1662650100000|2022-09-08 15:15:00|977.42|975.02|977.42|975.02|979.66|977.26|975.92|973.52|0
1662650400000|2022-09-08 15:20:00|977.17|974.77|977.42|975.02|978.66|976.26|974.93|972.53|0
1662650700000|2022-09-08 15:25:00|976.92|974.52|980.41|978.01|981.15|978.75|976.67|974.27|0
1662651000000|2022-09-08 15:30:00|980.9|978.5|979.41|977.01|982.15|979.75|979.16|976.76|0
1662651300000|2022-09-08 15:35:00|979.91|977.51|986.14|983.74|986.88|984.48|977.17|974.77|0
1662651600000|2022-09-08 15:40:00|986.39|983.99|986.88|984.48|990.37|987.97|985.89|983.49|0
1662651900000|2022-09-08 15:45:00|987.38|984.98|989.36|986.96|989.82|987.42|984.89|982.49|0
1662652200000|2022-09-08 15:50:00|989.61|987.21|986.37|983.97|991.6|989.2|986.12|983.72|0
1662652500000|2022-09-08 15:55:00|986.12|983.72|988.61|986.21|988.86|986.46|985.62|983.22|0
1662652800000|2022-09-08 16:00:00|988.11|985.71|1009.8|1007.4|1010.05|1007.65|986.86|984.46|0
1662653100000|2022-09-08 16:05:00|1010.05|1007.65|1018.78|1016.38|1024.76|1022.36|1010.05|1007.65|0
1662653400000|2022-09-08 16:10:00|1019.53|1017.13|1024.52|1021.16|1029.49|1026.13|1019.03|1016.63|0
1662653700000|2022-09-08 16:15:00|1025.77|1022.41|1024.77|1021.41|1029.76|1026.4|1020.53|1017.17|0
1662654000000|2022-09-08 16:20:00|1024.52|1021.16|1026.78|1024.38|1032.75|1029.39|1022.78|1019.42|0
1662654300000|2022-09-08 16:25:00|1026.04|1023.64|1022.05|1019.65|1028.78|1026.38|1020.3|1017.9|0
1662654600000|2022-09-08 16:30:00|1021.8|1019.4|1016.81|1013.45|1023.54|1021.14|1013.58|1011.18|0
1662654900000|2022-09-08 16:35:00|1016.56|1013.2|1014.8|1011.44|1016.56|1013.2|1012.55|1009.19|0
1662655200000|2022-09-08 16:40:00|1015.04|1011.68|1004.82|1001.46|1017.04|1013.68|1003.58|1000.22|0
1662655500000|2022-09-08 16:45:00|1004.32|1000.96|1006.32|1002.96|1008.31|1004.95|1004.32|1000.96|0
1662655800000|2022-09-08 16:50:00|1006.34|1003.94|1002.85|1000.45|1006.34|1003.94|999.61|997.21|0
1662656100000|2022-09-08 16:55:00|1003.1|1000.7|1004.59|1002.19|1004.84|1002.44|1001.6|999.2|0
1662656400000|2022-09-08 17:00:00|1004.84|1002.44|1010.07|1006.71|1010.82|1008.42|1002.6|1000.2|0
1662656700000|2022-09-08 17:05:00|1009.82|1006.46|1008.31|1004.95|1012.54|1009.18|1007.31|1003.95|0
1662657000000|2022-09-08 17:10:00|1007.31|1003.95|992.83|989.47|1007.31|1003.95|992.08|988.72|0
1662657300000|2022-09-08 17:15:00|992.33|988.97|994.08|990.72|995.57|992.21|991.58|988.22|0
1662657600000|2022-09-08 17:20:00|993.83|990.47|991.34|988.94|994.57|991.21|991.34|988.22|0
1662657900000|2022-09-08 17:25:00|992.09|989.69|992.09|989.69|995.33|992.93|988.85|986.45|0
1662658200000|2022-09-08 17:30:00|991.84|989.44|992.83|990.43|996.57|994.17|990.09|987.69|0
1662658500000|2022-09-08 17:35:00|993.08|990.68|988.85|986.45|993.58|991.18|985.36|982.96|0
1662658800000|2022-09-08 17:40:00|988.1|985.7|987.6|985.2|989.84|987.44|986.73|984.33|0
1662659100000|2022-09-08 17:45:00|988.6|986.2|986.85|984.45|989.84|987.44|986.6|984.2|0
1662659400000|2022-09-08 17:50:00|986.6|984.2|991.59|989.19|991.59|989.19|986.35|983.95|0
1662659700000|2022-09-08 17:55:00|991.09|988.69|994.08|991.68|1001.56|999.16|990.84|988.44|0
1662660000000|2022-09-08 18:00:00|992.83|990.43|989.59|987.19|995.33|992.93|989.59|987.19|0
1662660300000|2022-09-08 18:05:00|989.34|986.94|992.34|989.94|994.33|991.93|987.6|985.2|0
1662660600000|2022-09-08 18:10:00|991.84|989.44|993.58|991.18|993.83|991.43|989.84|987.44|0
1662660900000|2022-09-08 18:15:00|993.83|991.43|989.59|987.19|996.07|993.67|988.35|985.95|0
1662661200000|2022-09-08 18:20:00|990.09|987.69|990.34|987.94|991.84|989.44|988.85|986.45|0
1662661500000|2022-09-08 18:25:00|989.84|987.44|990.84|988.44|991.97|989.57|988.35|985.95|0
1662661800000|2022-09-08 18:30:00|990.59|988.19|984.36|981.96|990.84|988.44|984.11|981.71|0
1662662100000|2022-09-08 18:35:00|984.11|981.71|984.36|981.96|987.11|984.71|983.62|981.22|0
1662662400000|2022-09-08 18:40:00|984.11|981.71|992.32|988.96|998.07|995.67|983.62|981.22|0
1662662700000|2022-09-08 18:45:00|992.82|989.46|997.35|993.99|999.6|996.24|991.08|987.72|0
1662663000000|2022-09-08 18:50:00|996.61|993.25|993.63|991.23|1000.11|997.71|992.39|989.99|0
1662663300000|2022-09-08 18:55:00|994.13|991.73|997.62|995.22|999.37|996.97|993.88|991.48|0
1662663600000|2022-09-08 19:00:00|997.37|994.97|1000.36|997.96|1004.35|1001.95|994.13|991.73|0
1662663900000|2022-09-08 19:05:00|1000.11|997.71|999.61|997.21|1001.36|998.96|996.62|994.22|0
1662664200000|2022-09-08 19:10:00|999.86|997.46|994.11|991.71|1002.11|999.71|994.11|991.71|0
1662664500000|2022-09-08 19:15:00|993.86|991.46|992.61|990.21|995.6|993.2|991.86|989.46|0
1662664800000|2022-09-08 19:20:00|992.86|990.46|989.87|987.47|993.61|991.21|988.62|986.22|0
1662665100000|2022-09-08 19:25:00|989.62|987.22|992.11|989.71|992.86|990.46|989.12|986.72|0
1662665400000|2022-09-08 19:30:00|991.86|989.46|993.61|991.21|994.35|991.95|988.37|985.97|0
1662665700000|2022-09-08 19:35:00|993.86|991.46|992.86|990.46|995.85|993.45|991.86|989.46|0
1662666000000|2022-09-08 19:40:00|993.11|990.71|999.34|996.94|1000.09|997.69|992.11|989.71|0
1662666300000|2022-09-08 19:45:00|999.59|997.19|996.83|994.43|999.84|997.44|992.34|989.94|0
1662666600000|2022-09-08 19:50:00|994.83|992.43|983.37|980.97|994.83|992.43|983.37|980.97|0
1662666900000|2022-09-08 19:55:00|984.12|981.72|979.63|977.23|985.11|982.71|979.38|976.98|0
1662667200000|2022-09-08 20:00:00|979.88|977.48|976.61|974.21|979.88|977.48|976.36|973.96|0
1662667500000|2022-09-08 20:05:00|976.36|973.96|976.61|974.21|977.11|974.71|975.61|973.21|0
1662667800000|2022-09-08 20:10:00|976.86|974.46|975.86|973.46|977.11|974.71|974.86|972.46|0
1662668100000|2022-09-08 20:15:00|975.06|972.26|974.57|971.77|975.56|972.76|974.57|971.77|0
1662668400000|2022-09-08 20:20:00|974.45|971.65|975.56|972.76|975.56|972.76|974.45|971.65|0
1662668700000|2022-09-08 20:25:00|976.06|973.26|975.81|973.01|976.06|973.26|975.56|972.76|0
1662669000000|2022-09-08 20:30:00|975.56|972.76|976.06|973.26|976.06|973.26|975.56|972.76|0
1662669300000|2022-09-08 20:35:00|975.81|973.01|976.06|973.26|976.06|973.26|975.81|973.01|0
1662669600000|2022-09-08 20:40:00|975.81|973.01|975.6|972.8|975.81|973.01|975.56|972.76|0
1662669900000|2022-09-08 20:45:00|975.35|972.55|975.6|972.8|975.6|972.8|975.1|972.3|0
1662670200000|2022-09-08 20:50:00|975.35|972.55|975.35|972.55|975.6|972.8|975.1|972.3|0
1662670500000|2022-09-08 20:55:00|975.6|972.8|975.73|972.93|975.73|972.93|974.85|972.05|0
1662670800000|2022-09-08 21:00:00|975.62|972.82|975.47|972.67|975.84|973.04|975.25|972.45|0
1662671100000|2022-09-08 21:05:00|975.51|972.71|975.29|972.49|975.54|972.74|975.29|972.49|0
1662671400000|2022-09-08 21:10:00|975.32|972.52|975.47|972.67|975.47|972.67|975.32|972.52|0
1662671700000|2022-09-08 21:15:00|975.32|972.52|975.58|972.78|975.83|973.03|975.32|972.52|0
1662672000000|2022-09-08 21:20:00|975.51|972.71|975.22|972.42|975.73|972.93|975.18|972.38|0
1662672300000|2022-09-08 21:25:00|975.65|972.85|975.25|972.45|975.69|972.89|974.97|972.17|0
1662672600000|2022-09-08 21:30:00|975.29|972.49|975.43|972.63|975.86|973.06|975.29|972.49|0
1662672900000|2022-09-08 21:35:00|975.47|972.67|975.97|973.17|975.97|973.17|975.47|972.67|0
1662673200000|2022-09-08 21:40:00|976.07|973.27|976.03|973.23|976.11|973.31|976.03|973.23|0
1662673500000|2022-09-08 21:45:00|975.96|973.16|975.85|973.05|976.11|973.31|975.68|972.88|0
1662673800000|2022-09-08 21:50:00|975.82|973.02|975.85|973.05|976.11|973.31|975.67|972.87|0
1662674100000|2022-09-08 21:55:00|975.64|972.84|975.74|972.94|975.93|973.13|975.64|972.84|0
1662674400000|2022-09-08 22:00:00|975.72|972.92|977.22|974.42|977.47|974.67|974.98|972.18|0
1662674700000|2022-09-08 22:05:00|977.34|974.54|977.34|974.54|977.47|974.67|977.09|974.29|0
1662675000000|2022-09-08 22:10:00|977.22|974.42|977.34|974.54|977.59|974.79|977.09|974.29|0
1662675300000|2022-09-08 22:15:00|977.59|974.79|979.08|976.28|979.08|976.28|977.34|974.54|0
1662675600000|2022-09-08 22:20:00|979.21|976.41|979.33|976.53|979.33|976.53|978.58|975.78|0
1662675900000|2022-09-08 22:25:00|979.08|976.28|979.71|976.91|979.83|977.03|978.83|976.03|0
1662676200000|2022-09-08 22:30:00|979.58|976.78|978.83|976.03|979.96|977.16|978.58|975.78|0
1662676500000|2022-09-08 22:35:00|979.08|976.28|977.34|974.54|979.08|976.28|977.34|974.54|0
1662676800000|2022-09-08 22:40:00|977.59|974.79|978.58|975.78|978.83|976.03|977.34|974.54|0
1662677100000|2022-09-08 22:45:00|978.34|975.54|978.34|975.54|978.34|975.54|977.84|975.04|0
1662677400000|2022-09-08 22:50:00|978.46|975.66|978.58|975.78|978.58|975.78|978.34|975.54|0
1662677700000|2022-09-08 22:55:00|978.34|975.54|977.34|974.54|978.34|975.54|977.34|974.54|0
1662678000000|2022-09-08 23:00:00|977.09|974.29|976.22|973.42|977.09|974.29|976.09|973.29|0
1662678300000|2022-09-08 23:05:00|976.59|973.79|976.59|973.79|976.84|974.04|975.97|973.17|0
1662678600000|2022-09-08 23:10:00|976.72|973.92|976.09|973.29|976.84|974.04|975.84|973.04|0
1662678900000|2022-09-08 23:15:00|975.84|973.04|975.59|972.79|975.97|973.17|975.59|972.79|0
1662679200000|2022-09-08 23:20:00|975.35|972.55|974.1|971.3|975.35|972.55|974.1|971.3|0
1662679500000|2022-09-08 23:25:00|974.35|971.55|974.1|971.3|974.35|971.55|974.1|971.3|0
1662679800000|2022-09-08 23:30:00|974.35|971.55|975.1|972.3|975.84|973.04|974.1|971.3|0
1662680100000|2022-09-08 23:35:00|975.23|972.43|975.34|972.54|976.09|973.29|974.85|972.05|0
1662680400000|2022-09-08 23:40:00|975.1|972.3|976.34|973.54|976.34|973.54|975.1|972.3|0
1662680700000|2022-09-08 23:45:00|976.09|973.29|975.34|972.54|976.34|973.54|975.34|972.54|0
1662681000000|2022-09-08 23:50:00|974.85|972.05|974.85|972.05|975.59|972.79|974.1|971.3|0
1662681300000|2022-09-08 23:55:00|975.1|972.3|976.59|973.79|976.59|973.79|975.1|972.3|0
1662681600000|2022-09-09 00:00:00|976.34|973.54|976.59|973.79|977.09|974.29|974.35|971.55|0
1662681900000|2022-09-09 00:05:00|976.84|974.04|974.85|972.05|977.09|974.29|974.1|971.3|0
1662682200000|2022-09-09 00:10:00|974.73|971.93|971.61|968.81|974.85|972.05|971.61|968.81|0
1662682500000|2022-09-09 00:15:00|971.36|968.56|970.61|967.81|972.35|969.55|969.37|966.57|0
1662682800000|2022-09-09 00:20:00|970.86|968.06|971.61|968.81|971.86|969.06|970.61|967.81|0
1662683100000|2022-09-09 00:25:00|971.36|968.56|970.11|967.31|972.35|969.55|970.11|967.31|0
1662683400000|2022-09-09 00:30:00|970.36|967.56|966.87|964.07|970.36|967.56|966.38|963.58|0
1662683700000|2022-09-09 00:35:00|966.63|963.83|966.63|963.83|967.12|964.32|966.13|963.33|0
1662684000000|2022-09-09 00:40:00|966.38|963.58|965.88|963.08|966.63|963.83|965.38|962.58|0
1662684300000|2022-09-09 00:45:00|965.63|962.83|966.13|963.33|966.63|963.83|965.38|962.58|0
1662684600000|2022-09-09 00:50:00|966.38|963.58|965.38|962.58|966.38|963.58|964.88|962.08|0
1662684900000|2022-09-09 00:55:00|965.76|962.96|967.62|964.82|968.12|965.32|965.63|962.83|0
1662685200000|2022-09-09 01:00:00|967.87|965.07|969.36|966.56|969.61|966.81|967.12|964.32|0
1662685500000|2022-09-09 01:05:00|969.86|967.06|968.62|965.82|970.24|967.44|967.87|965.07|0
1662685800000|2022-09-09 01:10:00|968.37|965.57|969.36|966.56|969.49|966.69|968.25|965.45|0
1662686100000|2022-09-09 01:15:00|969.25|966.45|967.87|965.07|969.86|967.06|967.87|965.07|0
1662686400000|2022-09-09 01:20:00|967.12|964.32|969.36|966.56|969.36|966.56|967.12|964.32|0
1662686700000|2022-09-09 01:25:00|969.61|966.81|971.11|968.31|971.11|968.31|969.36|966.56|0
1662687000000|2022-09-09 01:30:00|971.36|968.56|974.1|971.3|974.1|971.3|971.11|968.31|0
1662687300000|2022-09-09 01:35:00|973.85|971.05|973.6|970.8|973.98|971.18|972.85|970.05|0
1662687600000|2022-09-09 01:40:00|973.85|971.05|971.86|969.06|973.85|971.05|971.11|968.31|0
1662687900000|2022-09-09 01:45:00|971.74|968.94|971.11|968.31|972.35|969.55|971.11|968.31|0
1662688200000|2022-09-09 01:50:00|970.86|968.06|970.86|968.06|971.11|968.31|969.61|966.81|0
1662688500000|2022-09-09 01:55:00|970.61|967.81|971.86|969.06|972.1|969.3|970.36|967.56|0
1662688800000|2022-09-09 02:00:00|971.61|968.81|970.36|967.56|971.61|968.81|970.11|967.31|0
1662689100000|2022-09-09 02:05:00|970.61|967.81|970.86|968.06|970.99|968.19|969.86|967.06|0
1662689400000|2022-09-09 02:10:00|970.36|967.56|968.87|966.07|970.36|967.56|968.37|965.57|0
1662689700000|2022-09-09 02:15:00|968.62|965.82|969.36|966.56|969.61|966.81|968.37|965.57|0
1662690000000|2022-09-09 02:20:00|969.11|966.31|968.37|965.57|969.36|966.56|968.12|965.32|0
1662690300000|2022-09-09 02:25:00|968.5|965.7|967.12|964.32|968.5|965.7|967.12|964.32|0
1662690600000|2022-09-09 02:30:00|966.87|964.07|966.37|963.57|967|964.2|965.38|962.58|0
1662690900000|2022-09-09 02:35:00|966.62|963.82|967.37|964.57|968.12|965.32|966.37|963.57|0
1662691200000|2022-09-09 02:40:00|967.62|964.82|967.37|964.57|967.87|965.07|966.87|964.07|0
1662691500000|2022-09-09 02:45:00|967.12|964.32|969.86|967.06|970.11|967.31|967.12|964.32|0
1662691800000|2022-09-09 02:50:00|969.61|966.81|969.61|966.81|969.74|966.94|968.87|966.07|0
1662692100000|2022-09-09 02:55:00|969.36|966.56|969.36|966.56|969.61|966.81|968.87|966.07|0
1662692400000|2022-09-09 03:00:00|969.11|966.31|968.75|965.95|969.86|967.06|968.62|965.82|0
1662692700000|2022-09-09 03:05:00|968.62|965.82|970.11|967.31|970.36|967.56|968.62|965.82|0
1662693000000|2022-09-09 03:10:00|969.86|967.06|969.86|967.06|970.11|967.31|968.87|966.07|0
1662693300000|2022-09-09 03:15:00|969.61|966.81|968.87|966.07|969.86|967.06|968.87|966.07|0
1662693600000|2022-09-09 03:20:00|968.62|965.82|968.62|965.82|969.11|966.31|968.12|965.32|0
1662693900000|2022-09-09 03:25:00|968.37|965.57|966.37|963.57|968.62|965.82|966.37|963.57|0
1662694200000|2022-09-09 03:30:00|966.62|963.82|968.12|965.32|968.37|965.57|966.37|963.57|0
1662694500000|2022-09-09 03:35:00|967.62|964.82|967.87|965.07|968.37|965.57|967.62|964.82|0
1662694800000|2022-09-09 03:40:00|967.62|964.82|966.87|964.07|967.62|964.82|966.62|963.82|0
1662695100000|2022-09-09 03:45:00|967|964.2|968.62|965.82|968.62|965.82|966.87|964.07|0
1662695400000|2022-09-09 03:50:00|968.37|965.57|967.87|965.07|968.62|965.82|967.37|964.57|0
1662695700000|2022-09-09 03:55:00|967.62|964.82|966.87|964.07|967.62|964.82|966.62|963.82|0
1662696000000|2022-09-09 04:00:00|966.62|963.82|966.37|963.57|966.87|964.07|965.63|962.83|0
1662696300000|2022-09-09 04:05:00|966.12|963.32|965.63|962.83|966.12|963.32|964.88|962.08|0
1662696600000|2022-09-09 04:10:00|965.38|962.58|964.63|961.83|965.88|963.08|964.38|961.58|0
1662696900000|2022-09-09 04:15:00|964.88|962.08|965.38|962.58|965.38|962.58|964.63|961.83|0
1662697200000|2022-09-09 04:20:00|965.63|962.83|965.63|962.83|965.88|963.08|965.13|962.33|0
1662697500000|2022-09-09 04:25:00|965.51|962.71|965.38|962.58|966.37|963.57|965.13|962.33|0
1662697800000|2022-09-09 04:30:00|965.63|962.83|964.88|962.08|965.88|963.08|964.88|962.08|0
1662698100000|2022-09-09 04:35:00|964.63|961.83|963.38|960.58|964.88|962.08|963.38|960.58|0
1662698400000|2022-09-09 04:40:00|963.51|960.71|963.38|960.58|963.88|961.08|963.14|960.34|0
1662698700000|2022-09-09 04:45:00|963.26|960.46|960.64|957.84|963.38|960.58|960.15|957.35|0
1662699000000|2022-09-09 04:50:00|960.89|958.09|960.64|957.84|961.14|958.34|960.4|957.6|0
1662699300000|2022-09-09 04:55:00|960.89|958.09|961.39|958.59|961.39|958.59|960.64|957.84|0
1662699600000|2022-09-09 05:00:00|961.14|958.34|962.14|959.34|962.89|960.09|960.89|958.09|0
1662699900000|2022-09-09 05:05:00|961.89|959.09|964.63|961.83|964.63|961.83|961.77|958.97|0
1662700200000|2022-09-09 05:10:00|964.38|961.58|964.13|961.33|964.88|962.08|963.88|961.08|0
1662700500000|2022-09-09 05:15:00|964.38|961.58|963.63|960.83|964.38|961.58|962.89|960.09|0
1662700800000|2022-09-09 05:20:00|963.88|961.08|964.13|961.33|964.88|962.08|963.63|960.83|0
1662701100000|2022-09-09 05:25:00|964.01|961.21|963.13|960.33|964.13|961.33|962.64|959.84|0
1662701400000|2022-09-09 05:30:00|962.89|960.09|965.87|963.07|966.37|963.57|962.14|959.34|0
1662701700000|2022-09-09 05:35:00|965.75|962.95|966.37|963.57|966.87|964.07|965.75|962.95|0
1662702000000|2022-09-09 05:40:00|966.12|963.32|965.13|962.33|966.12|963.32|964.38|961.58|0
1662702300000|2022-09-09 05:45:00|964.63|961.83|964.63|961.83|965.87|963.07|964.38|961.58|0
1662702600000|2022-09-09 05:50:00|964.88|962.08|966.37|963.57|966.62|963.82|964.63|961.83|0
1662702900000|2022-09-09 05:55:00|966.62|963.82|965.63|962.83|967.12|964.32|965.38|962.58|0
1662703200000|2022-09-09 06:00:00|966.37|963.57|970.61|967.81|970.86|968.06|966.12|963.32|0
1662703500000|2022-09-09 06:05:00|970.36|967.56|970.61|967.81|971.11|968.31|970.11|967.31|0
1662703800000|2022-09-09 06:10:00|971.11|968.31|970.36|967.56|971.11|968.31|969.86|967.06|0
1662704100000|2022-09-09 06:15:00|970.24|967.44|970.13|967.33|970.24|967.44|968.86|966.06|0
1662704400000|2022-09-09 06:20:00|969.88|967.08|969.76|966.96|969.88|967.08|968.89|966.09|0
1662704700000|2022-09-09 06:25:00|969.88|967.08|971.63|968.83|971.63|968.83|969.26|966.46|0
1662705000000|2022-09-09 06:30:00|971.13|968.33|973.87|971.07|974.12|971.32|970.88|968.08|0
1662705300000|2022-09-09 06:35:00|974.12|971.32|972|969.2|974.61|971.81|971.87|969.07|0
1662705600000|2022-09-09 06:40:00|972.62|969.82|972.37|969.57|973.5|970.7|972.37|969.57|0
1662705900000|2022-09-09 06:45:00|972.62|969.82|970.88|968.08|972.62|969.82|970.63|967.83|0
1662706200000|2022-09-09 06:50:00|971.38|968.58|970.88|968.08|971.38|968.58|970.38|967.58|0
1662706500000|2022-09-09 06:55:00|970.63|967.83|969.38|966.58|970.88|968.08|968.14|965.34|0
1662706800000|2022-09-09 07:00:00|969.88|967.08|965.15|962.35|970.01|967.21|964.9|962.1|0
1662707100000|2022-09-09 07:05:00|964.7|962.3|962.69|959.33|964.7|962.3|956.98|954.35|0
1662707400000|2022-09-09 07:10:00|962.44|959.08|953.97|951.57|962.69|959.33|953.48|951.08|0
1662707700000|2022-09-09 07:15:00|953.72|951.32|955.6|953.2|956.21|953.81|952.98|950.58|0
1662708000000|2022-09-09 07:20:00|955.22|952.82|954.97|952.57|955.47|953.07|952.73|950.33|0
1662708300000|2022-09-09 07:25:00|954.72|952.32|949.99|947.59|954.72|952.32|949.74|947.34|0
1662708600000|2022-09-09 07:30:00|950.24|947.84|956.46|954.06|956.46|954.06|949.49|947.09|0
1662708900000|2022-09-09 07:35:00|956.34|953.94|957.34|954.94|958.7|956.3|955.96|953.56|0
1662709200000|2022-09-09 07:40:00|957.71|955.31|959.45|957.05|959.95|957.55|956.96|954.56|0
1662709500000|2022-09-09 07:45:00|959.2|956.8|957.96|955.56|959.45|957.05|956.96|954.56|0
1662709800000|2022-09-09 07:50:00|958.45|956.05|960.2|957.8|961.44|959.04|957.46|955.06|0
1662710100000|2022-09-09 07:55:00|960.45|958.05|958.45|956.05|960.82|958.42|957.71|955.31|0
1662710400000|2022-09-09 08:00:00|958.33|955.93|958.21|955.81|960.45|958.05|957.96|955.56|0
1662710700000|2022-09-09 08:05:00|958.45|956.05|955.96|953.56|958.45|956.05|955.96|953.56|0
1662711000000|2022-09-09 08:10:00|956.21|953.81|954.47|952.07|956.71|954.31|953.72|951.32|0
1662711300000|2022-09-09 08:15:00|953.97|951.57|949.12|946.72|953.97|951.57|948.5|946.1|0
1662711600000|2022-09-09 08:20:00|948.74|946.34|948.25|945.85|949.49|947.09|947.5|945.1|0
1662711900000|2022-09-09 08:25:00|948.5|946.1|947.5|945.1|948.74|946.34|947.25|944.85|0
1662712200000|2022-09-09 08:30:00|947.75|945.35|949.43|947.03|949.68|947.28|946.94|944.54|0
1662712500000|2022-09-09 08:35:00|949.68|947.28|951.42|949.02|951.67|949.27|947.82|945.42|0
1662712800000|2022-09-09 08:40:00|952.17|949.77|948.18|945.78|952.92|950.52|947.82|945.42|0
1662713100000|2022-09-09 08:45:00|948.43|946.03|946.94|944.54|948.43|946.03|946.69|944.29|0
1662713400000|2022-09-09 08:50:00|946.69|944.29|946.69|944.29|947.69|945.29|946.44|944.04|0
1662713700000|2022-09-09 08:55:00|946.44|944.04|946.94|944.54|947.32|944.92|946.19|943.79|0
1662714000000|2022-09-09 09:00:00|946.69|944.29|946.69|944.29|948.93|946.53|946.19|943.79|0
1662714300000|2022-09-09 09:05:00|946.44|944.04|947.44|945.04|948.93|946.53|946.19|943.79|0
1662714600000|2022-09-09 09:10:00|947.57|945.17|946.57|944.17|947.57|945.17|946.19|943.79|0
1662714900000|2022-09-09 09:15:00|946.69|944.29|948.68|946.28|948.68|946.28|946.44|944.04|0
1662715200000|2022-09-09 09:20:00|948.43|946.03|946.69|944.29|948.43|946.03|946.19|943.79|0
1662715500000|2022-09-09 09:25:00|946.94|944.54|947.19|944.79|948.43|946.03|946.69|944.29|0
1662715800000|2022-09-09 09:30:00|947.07|944.67|947.69|945.29|947.94|945.54|946.94|944.54|0
1662716100000|2022-09-09 09:35:00|947.82|945.42|947.19|944.79|948.68|946.28|947.19|944.79|0
1662716400000|2022-09-09 09:40:00|947.44|945.04|949.68|947.28|949.68|947.28|946.19|943.79|0
1662716700000|2022-09-09 09:45:00|949.93|947.53|950.43|948.03|950.43|948.03|949.18|946.78|0
1662717000000|2022-09-09 09:50:00|950.55|948.15|951.67|949.27|952.67|950.27|949.93|947.53|0
1662717300000|2022-09-09 09:55:00|951.8|949.4|948.43|946.03|951.8|949.4|947.93|945.53|0
1662717600000|2022-09-09 10:00:00|948.68|946.28|951.05|948.65|951.05|948.65|948.18|945.78|0
1662717900000|2022-09-09 10:05:00|951.17|948.77|952.42|950.02|952.42|950.02|949.81|947.41|0
1662718200000|2022-09-09 10:10:00|952.05|949.65|950.67|948.27|952.05|949.65|950.67|948.27|0
1662718500000|2022-09-09 10:15:00|950.92|948.52|950.67|948.27|951.92|949.52|948.18|945.78|0
1662718800000|2022-09-09 10:20:00|950.8|948.4|947.93|945.53|951.67|949.27|947.93|945.53|0
1662719100000|2022-09-09 10:25:00|948.18|945.78|947.44|945.04|948.93|946.53|947.19|944.79|0
1662719400000|2022-09-09 10:30:00|947.69|945.29|946.19|943.79|948.18|945.78|944.95|942.55|0
1662719700000|2022-09-09 10:35:00|946.44|944.04|943.58|941.18|946.94|944.54|943.2|940.8|0
1662720000000|2022-09-09 10:40:00|943.7|941.3|942.7|940.3|943.95|941.55|941.96|939.56|0
1662720300000|2022-09-09 10:45:00|942.46|940.06|942.21|939.81|942.7|940.3|941.21|938.81|0
1662720600000|2022-09-09 10:50:00|941.96|939.56|943.45|941.05|943.45|941.05|941.96|939.56|0
1662720900000|2022-09-09 10:55:00|943.2|940.8|943.95|941.55|944.7|942.3|942.7|940.3|0
1662721200000|2022-09-09 11:00:00|944.45|942.05|946.32|943.92|947.44|945.04|944.45|942.05|0
1662721500000|2022-09-09 11:05:00|946.19|943.79|945.44|943.04|946.69|944.29|945.19|942.79|0
1662721800000|2022-09-09 11:10:00|945.19|942.79|945.94|943.54|947.68|945.28|945.19|942.79|0
1662722100000|2022-09-09 11:15:00|945.69|943.29|946.44|944.04|947.44|945.04|944.95|942.55|0
1662722400000|2022-09-09 11:20:00|946.69|944.29|948.68|946.28|948.93|946.53|946.44|944.04|0
1662722700000|2022-09-09 11:25:00|948.93|946.53|947.93|945.53|949.18|946.78|947.44|945.04|0
1662723000000|2022-09-09 11:30:00|948.18|945.78|950.92|948.52|951.42|949.02|947.93|945.53|0
1662723300000|2022-09-09 11:35:00|951.05|948.65|948.68|946.28|951.05|948.65|948.18|945.78|0
1662723600000|2022-09-09 11:40:00|948.93|946.53|948.68|946.28|949.68|947.28|948.18|945.78|0
1662723900000|2022-09-09 11:45:00|948.93|946.53|948.93|946.53|949.43|947.03|948.43|946.03|0
1662724200000|2022-09-09 11:50:00|948.68|946.28|949.43|947.03|949.93|947.53|948.43|946.03|0
1662724500000|2022-09-09 11:55:00|949.68|947.28|949.93|947.53|952.17|949.77|949.43|947.03|0
1662724800000|2022-09-09 12:00:00|949.68|947.28|951.42|949.02|952.17|949.77|949.68|947.28|0
1662725100000|2022-09-09 12:05:00|951.67|949.27|953.91|951.51|953.91|951.51|951.42|949.02|0
1662725400000|2022-09-09 12:10:00|953.16|950.76|951.92|949.52|953.91|951.51|951.42|949.02|0
1662725700000|2022-09-09 12:15:00|951.67|949.27|950.17|947.77|952.17|949.77|949.43|947.03|0
1662726000000|2022-09-09 12:20:00|949.93|947.53|949.58|947.18|950.92|948.52|948.68|946.28|0
1662726300000|2022-09-09 12:25:00|949.45|947.05|949.07|946.67|949.45|947.05|946.83|944.43|0
1662726600000|2022-09-09 12:30:00|949.32|946.92|946.08|943.68|950.31|947.91|945.84|943.44|0
1662726900000|2022-09-09 12:35:00|945.84|943.44|944.84|942.44|946.83|944.43|944.59|942.19|0
1662727200000|2022-09-09 12:40:00|945.09|942.69|941.36|938.96|945.09|942.69|941.36|938.96|0
1662727500000|2022-09-09 12:45:00|941.11|938.71|941.61|939.21|943.23|940.83|940.86|938.46|0
1662727800000|2022-09-09 12:50:00|941.74|939.34|948.07|945.67|948.07|945.67|941.36|938.96|0
1662728100000|2022-09-09 12:55:00|947.71|945.31|949.94|947.54|949.94|947.54|945.47|943.07|0
1662728400000|2022-09-09 13:00:00|949.81|947.41|949.81|947.41|950.56|948.16|948.82|946.42|0
1662728700000|2022-09-09 13:05:00|949.57|947.17|949.45|947.05|951.31|948.91|949.07|946.67|0
1662729000000|2022-09-09 13:10:00|949.57|947.17|950.31|947.91|952.05|949.65|949.32|946.92|0
1662729300000|2022-09-09 13:15:00|950.06|947.66|949.94|947.54|950.44|948.04|947.82|945.42|0
1662729600000|2022-09-09 13:20:00|949.81|947.41|953.05|950.65|953.3|950.9|948.32|945.92|0
1662729900000|2022-09-09 13:25:00|952.8|950.4|956.28|953.88|958.65|956.25|952.55|950.15|0
1662730200000|2022-09-09 13:30:00|955.54|953.14|947.58|945.18|955.54|953.14|947.08|944.68|0
1662730500000|2022-09-09 13:35:00|946.83|944.43|950.56|948.16|952.55|950.15|945.09|942.69|0
1662730800000|2022-09-09 13:40:00|949.07|946.67|953.79|951.39|953.79|951.39|947.08|944.68|0
1662731100000|2022-09-09 13:45:00|954.29|951.89|950.31|947.91|959.02|956.62|946.08|943.68|0
1662731400000|2022-09-09 13:50:00|949.81|947.41|949.32|946.92|952.8|950.4|948.07|945.67|0
1662731700000|2022-09-09 13:55:00|949.56|947.16|941.36|938.96|954.29|951.89|941.36|938.96|0
1662732000000|2022-09-09 14:00:00|940.61|938.21|934.15|931.75|942.6|940.2|933.65|931.25|0
1662732300000|2022-09-09 14:05:00|934.52|932.12|932.16|929.76|936.14|933.74|931.91|929.51|0
1662732600000|2022-09-09 14:10:00|931.91|929.51|935.64|933.24|937.63|935.23|931.91|929.51|0
1662732900000|2022-09-09 14:15:00|935.14|932.74|935.71|933.31|938.12|935.72|928.18|925.78|0
1662733200000|2022-09-09 14:20:00|935.34|932.94|938.19|935.79|938.69|936.29|932.73|930.33|0
1662733500000|2022-09-09 14:25:00|937.94|935.54|932.73|930.33|940.18|937.78|931.73|929.33|0
1662733800000|2022-09-09 14:30:00|932.23|929.83|930.24|927.84|934.46|932.06|929.25|926.85|0
1662734100000|2022-09-09 14:35:00|929.74|927.34|928.88|926.48|932.97|930.57|928.01|925.61|0
1662734400000|2022-09-09 14:40:00|928.75|926.35|924.78|922.38|928.75|926.35|923.04|920.64|0
1662734700000|2022-09-09 14:45:00|924.53|922.13|923.78|921.38|928.01|925.61|923.04|920.64|0
1662735000000|2022-09-09 14:50:00|923.54|921.14|925.03|922.63|925.77|923.37|921.8|919.4|0
1662735300000|2022-09-09 14:55:00|924.78|922.38|924.28|921.88|927.76|925.36|923.78|921.38|0
1662735600000|2022-09-09 15:00:00|924.03|921.63|927.26|924.86|930.49|928.09|922.05|919.65|0
1662735900000|2022-09-09 15:05:00|927.51|925.11|928.76|926.36|929.5|927.1|925.09|922.69|0
1662736200000|2022-09-09 15:10:00|929.01|926.61|928.01|925.61|931.74|929.34|927.76|925.36|0
1662736500000|2022-09-09 15:15:00|927.27|924.87|931.49|929.09|931.99|929.59|924.78|922.38|0
1662736800000|2022-09-09 15:20:00|931.74|929.34|930.5|928.1|934.6|932.2|930.25|927.85|0
1662737100000|2022-09-09 15:25:00|930.25|927.85|927.52|925.12|930.5|928.1|926.52|924.12|0
1662737400000|2022-09-09 15:30:00|927.27|924.87|929.46|927.06|931.95|929.55|925.74|923.34|0
1662737700000|2022-09-09 15:35:00|928.97|926.57|923.5|921.1|929.96|927.56|923.5|921.1|0
1662738000000|2022-09-09 15:40:00|923.25|920.85|925.24|922.84|926.73|924.33|922.01|919.61|0
1662738300000|2022-09-09 15:45:00|925.49|923.09|927.23|924.83|927.73|925.33|924.25|921.85|0
1662738600000|2022-09-09 15:50:00|926.86|924.46|929.46|927.06|931.2|928.8|926.86|924.46|0
1662738900000|2022-09-09 15:55:00|929.22|926.82|926.23|923.83|930.71|928.31|926.23|923.83|0
1662739200000|2022-09-09 16:00:00|928.47|926.07|935.43|933.03|936.42|934.02|925.49|923.09|0
1662739500000|2022-09-09 16:05:00|934.93|932.53|931.7|929.3|936.42|934.02|931.7|929.3|0
1662739800000|2022-09-09 16:10:00|931.45|929.05|930.95|928.55|932.69|930.29|929.22|926.82|0
1662740100000|2022-09-09 16:15:00|931.2|928.8|931.95|929.55|936.42|934.02|930.95|928.55|0
1662740400000|2022-09-09 16:20:00|932.45|930.05|938.16|935.76|939.4|937|932.45|930.05|0
1662740700000|2022-09-09 16:25:00|937.91|935.51|935.18|932.78|938.41|936.01|933.32|930.92|0
1662741000000|2022-09-09 16:30:00|934.93|932.53|931.7|929.3|937.42|935.02|931.2|928.8|0
1662741300000|2022-09-09 16:35:00|932.2|929.8|930.71|928.31|932.69|930.29|928.22|925.82|0
1662741600000|2022-09-09 16:40:00|930.46|928.06|929.96|927.56|930.71|928.31|927.72|925.32|0
1662741900000|2022-09-09 16:45:00|930.21|927.81|926.44|924.04|932.69|930.29|925.95|923.55|0
1662742200000|2022-09-09 16:50:00|925.95|923.55|924.71|922.31|926.69|924.29|923.46|921.06|0
1662742500000|2022-09-09 16:55:00|924.46|922.06|923.21|920.81|925.45|923.05|922.85|920.45|0
1662742800000|2022-09-09 17:00:00|922.97|920.57|924.71|922.31|927.94|925.54|922.97|920.57|0
1662743100000|2022-09-09 17:05:00|924.46|922.06|921.72|919.32|924.71|922.31|921.72|919.32|0
1662743400000|2022-09-09 17:10:00|921.97|919.57|919.24|916.84|922.47|920.07|919.24|916.84|0
1662743700000|2022-09-09 17:15:00|919.49|917.09|918.74|916.34|919.74|917.34|917|914.6|0
1662744000000|2022-09-09 17:20:00|918.99|916.59|919.49|917.09|920.48|918.08|917.75|915.35|0
1662744300000|2022-09-09 17:25:00|919.24|916.84|919.98|917.58|919.98|917.58|917.75|915.35|0
1662744600000|2022-09-09 17:30:00|919.74|917.34|917.25|914.85|919.74|917.34|916.26|913.86|0
1662744900000|2022-09-09 17:35:00|917|914.6|915.02|912.62|917.5|915.1|915.02|912.62|0
1662745200000|2022-09-09 17:40:00|915.27|912.87|920.23|917.83|920.23|917.83|915.27|912.87|0
1662745500000|2022-09-09 17:45:00|919.98|917.58|917.75|915.35|921.72|919.32|917.75|915.35|0
1662745800000|2022-09-09 17:50:00|917.5|915.1|918|915.6|920.23|917.83|917.25|914.85|0
1662746100000|2022-09-09 17:55:00|918.25|915.85|917.25|914.85|919.24|916.84|917|914.6|0
1662746400000|2022-09-09 18:00:00|917.5|915.1|920.98|918.58|922.96|920.56|917.5|915.1|0
1662746700000|2022-09-09 18:05:00|921.23|918.83|920.23|917.83|922.47|920.07|918.49|916.09|0
1662747000000|2022-09-09 18:10:00|919.98|917.58|916.26|913.86|921.97|919.57|916.01|913.61|0
1662747300000|2022-09-09 18:15:00|916.51|914.11|916.01|913.61|917|914.6|915.02|912.62|0
1662747600000|2022-09-09 18:20:00|916.26|913.86|914.52|912.12|916.51|914.11|914.02|911.62|0
1662747900000|2022-09-09 18:25:00|914.77|912.37|914.02|911.62|917.25|914.85|913.77|911.37|0
1662748200000|2022-09-09 18:30:00|913.77|911.37|917.5|915.1|918.24|915.84|913.53|911.13|0
1662748500000|2022-09-09 18:35:00|917.25|914.85|915.51|913.11|918.99|916.59|914.27|911.87|0
1662748800000|2022-09-09 18:40:00|915.76|913.36|916.74|914.34|917.48|915.08|913.76|911.36|0
1662749100000|2022-09-09 18:45:00|916.49|914.09|918.72|916.32|918.72|916.32|915.74|913.34|0
1662749400000|2022-09-09 18:50:00|918.48|916.08|919.22|916.82|920.96|918.56|917.98|915.58|0
1662749700000|2022-09-09 18:55:00|918.97|916.57|915.5|913.1|919.22|916.82|914.75|912.35|0
1662750000000|2022-09-09 19:00:00|915.25|912.85|912.02|909.62|916.74|914.34|911.52|909.12|0
1662750300000|2022-09-09 19:05:00|911.77|909.37|913.76|911.36|915|912.6|911.4|909|0
1662750600000|2022-09-09 19:10:00|913.51|911.11|909.78|907.38|914.25|911.85|909.54|907.14|0
1662750900000|2022-09-09 19:15:00|910.03|907.63|910.03|907.63|912.02|909.62|909.78|907.38|0
1662751200000|2022-09-09 19:20:00|909.78|907.38|912.27|909.87|913.01|910.61|909.78|907.38|0
1662751500000|2022-09-09 19:25:00|912.02|909.62|911.77|909.37|913.26|910.86|910.03|907.63|0
1662751800000|2022-09-09 19:30:00|912.02|909.62|911.27|908.87|913.26|910.86|911.02|908.62|0
1662752100000|2022-09-09 19:35:00|911.02|908.62|913.26|910.86|914.5|912.1|911.02|908.62|0
1662752400000|2022-09-09 19:40:00|913.51|911.11|908.67|906.27|913.76|911.36|908.05|905.65|0
1662752700000|2022-09-09 19:45:00|909.53|907.13|911.56|909.16|912.8|910.4|908.83|906.43|0
1662753000000|2022-09-09 19:50:00|912.8|910.4|912.55|910.15|917.52|915.12|911.56|909.16|0
1662753300000|2022-09-09 19:55:00|914.29|911.89|918.51|916.11|918.51|916.11|913.8|911.4|0
1662753600000|2022-09-09 20:00:00|919.76|917.36|920.5|918.1|920.5|918.1|919.26|916.86|0
1662753900000|2022-09-09 20:05:00|920.25|917.85|920.75|918.35|922.12|919.72|920|917.6|0
1662754200000|2022-09-09 20:10:00|921|918.6|920.5|918.1|921|918.6|919.75|917.35|0